[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRNO":3,"stock-historical-MRNO":28,"homepage-market-summary":2494},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MRNO","2026-10-06",{"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},"Murano Global Investments PLC Ordinary Shares","Nasdaq",null,"Common Stock","Murano Global Investments PLC is a real estate company that owns, develops, and invests in hotel, resort, and commercial properties throughout Mexico. Its portfolio includes the Andaz and Mondrian Hotels in Mexico City and Vivid Hotel Grand Island. The revenues are derived from the products and services provided to customers such as Room rentals, Food and beverage, Private events, Spa services, and Other services.","1,016",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.244,0.256,0.2577,0.23,0,121034.453987,515,0.2473,2.91,0.17755,4171012.720042725,2.4,1144,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},12.24,2872314,1048394477.730724,-97.61,"2025-04-24",[39,40,50,61,71,82,92,103,113,124,135,146,157,168,178,189,199,207,218,229,239,248,258,267,277,286,291,301,312,322,331,341,350,359,366,374,384,393,402,410,421,430,437,444,451,461,471,479,489,498,507,516,526,534,543,554,564,572,579,586,594,599,607,613,617,622,629,635,640,644,649,654,660,665,670,677,683,689,697,705,712,718,725,732,739,747,755,763,771,779,783,790,796,804,811,820,826,833,840,849,854,861,867,873,879,885,891,897,903,910,914,920,925,930,934,942,948,955,963,971,980,987,995,1003,1010,1015,1020,1027,1032,1039,1047,1052,1059,1065,1073,1080,1085,1093,1100,1108,1114,1120,1129,1136,1144,1152,1160,1167,1173,1180,1188,1194,1202,1211,1217,1221,1229,1235,1241,1248,1257,1264,1272,1279,1286,1293,1299,1306,1315,1322,1329,1336,1341,1349,1354,1362,1369,1376,1383,1388,1395,1402,1409,1417,1424,1429,1437,1443,1447,1455,1462,1468,1474,1480,1485,1491,1496,1504,1511,1519,1526,1534,1539,1546,1553,1558,1563,1570,1578,1583,1587,1593,1600,1607,1612,1619,1621,1626,1633,1638,1644,1652,1655,1662,1671,1675,1678,1683,1689,1695,1703,1709,1715,1722,1727,1733,1739,1744,1751,1757,1761,1767,1775,1783,1788,1793,1797,1803,1807,1815,1821,1828,1833,1840,1844,1849,1854,1859,1865,1868,1874,1881,1886,1893,1899,1906,1912,1917,1924,1932,1940,1948,1954,1963,1970,1975,1982,1987,1990,1995,2002,2008,2013,2020,2028,2033,2040,2046,2052,2057,2061,2065,2071,2075,2080,2089,2098,2102,2107,2113,2121,2126,2135,2141,2147,2153,2159,2164,2172,2178,2186,2195,2204,2212,2221,2228,2236,2241,2250,2255,2263,2270,2279,2287,2291,2296,2303,2307,2311,2319,2327,2335,2339,2342,2347,2352,2356,2359,2366,2371,2375,2382,2386,2389,2392,2397,2404,2410,2416,2422,2427,2433,2436,2439,2444,2448,2452,2458,2465,2468,2474,2480,2483,2485,2489],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":42,"high":43,"low":44,"close":15,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",0.26,0.2626,0.2335,-0.0241,-8.99,620998.887459,2109,0.2595,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",0.295,0.3014,0.268,0.2681,-0.0334,-11.08,237736.8092,764,0.2868,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",0.32,0.29,0.3015,-0.0158,-4.98,179734.8092,455,0.3056,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",0.3177,0.325,0.305,0.3173,-0.0102,-3.11,288096.17441,984,0.3135,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",0.31,0.3275,0.2803,0.0275,9.17,720383.034937,2415,0.3085,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",0.2802,0.306,0.2796,0.3,0.0099,3.41,189204.9042,1245,0.2885,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",0.3084,0.2784,0.2901,-0.0173,-5.63,1119122.8092,1307,0.2985,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",0.25,0.3379,0.241,0.3074,0.0578,23.16,7556988.088472,9973,0.3083,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",0.2707,0.2844,0.24,0.2496,-0.0656,-20.81,1325240.129194,2601,0.2612,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",0.319,0.3412,0.2941,0.3152,0.0027,0.86,3251096.206978,3368,0.3169,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",0.311,0.3346,0.304,0.3125,-0.0322,-9.34,5391431.508381,9009,0.3198,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",0.226051,0.49,0.222201,0.3447,0.1248,56.75,330328432.332547,392169,0.3891,{"date":169,"open":170,"high":171,"low":170,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",0.2013,0.2249,0.2199,0.0198,9.9,721241.335798,714,0.2181,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",0.2,0.2079,0.194589,0.2001,-0.0058,-2.82,28233.6029,176,0.1996,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",0.1918,0.2059,0.1912,0.0147,7.69,304261.6029,750,0.2012,{"date":200,"open":201,"high":202,"low":201,"close":193,"change":184,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",0.187,0.2047,-2.94,74434.5029,236,0.194,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",0.2025,0.2042,0.1923,0.197,-0.0083,-4.04,53269.6029,149,0.201,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",0.2102,0.2103,0.2049,0.2053,-0.0097,-4.51,107391.66292,192,0.2096,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",0.2194,0.21,0.215,0.0002,0.09,130779.6029,310,0.214,{"date":240,"open":233,"high":241,"low":232,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-08",0.219,0.2148,0.0038,1.8,61496.2859,197,0.2127,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",0.205,0.226,0.211,-0.0018,-0.85,280072.6029,321,0.2123,{"date":259,"open":250,"high":260,"low":250,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",0.2377,0.2128,0.0028,1.33,460141.6029,667,0.2258,{"date":268,"open":269,"high":270,"low":271,"close":232,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",0.2104,0.2159,0.2046,0.0004,0.19,84958.6029,282,0.2108,{"date":278,"open":232,"high":279,"low":280,"close":228,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",0.2124,0.2051,-0.0044,-2.06,102379.6029,293,0.2081,{"date":287,"open":241,"high":241,"low":280,"close":238,"change":288,"percent_change":18,"volume":289,"transactions":290,"vwap":279},"2026-08-31",0.0005,86708.388292,305,{"date":292,"open":293,"high":294,"low":250,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",0.2154,0.2191,0.2135,0.0006,0.28,107737.650519,357,0.2091,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",0.2186,0.227999,0.203,0.2129,-0.0088,-3.97,207594.6029,466,0.2131,{"date":313,"open":314,"high":315,"low":311,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",0.22,0.228,0.2217,-0.0073,-3.19,181582.6529,337,0.2172,{"date":323,"open":324,"high":128,"low":232,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",0.2138,0.229,0.0045,2,408117.5278,509,0.2259,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",0.208,0.245,0.2245,0.0071,3.27,1354752.379888,1115,0.2318,{"date":342,"open":343,"high":316,"low":221,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",0.2201,0.2174,-0.0043,-1.94,42903.6029,206,0.2163,{"date":351,"open":352,"high":353,"low":217,"close":316,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",0.2141,0.2222,0.0017,0.77,34464.6029,220,0.2164,{"date":360,"open":273,"high":343,"low":273,"close":314,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",0.0278,14.46,202028.215987,473,0.2039,{"date":367,"open":172,"high":172,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":170},"2026-08-18",0.1903,0.1922,-0.0247,-11.39,215929.260061,480,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",0.2382,0.2002,0.2169,-0.0163,-6.99,521706.5278,1234,0.2328,{"date":385,"open":177,"high":386,"low":177,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",0.2398,0.2332,0.016,7.37,412980.234478,734,0.2336,{"date":394,"open":395,"high":396,"low":397,"close":321,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":172},"2026-08-13",0.2229,0.223,0.2171,0.0016,0.74,28019.547387,154,{"date":403,"open":314,"high":315,"low":404,"close":405,"change":354,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",0.2142,0.2156,0.79,69821.6029,241,0.2185,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",0.221651,0.2298,0.2133,0.2139,-0.0081,-3.65,53933.061329,216,0.2179,{"date":422,"open":232,"high":423,"low":232,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",0.2252,0.222,0.01,4.72,118237.8439,274,0.216,{"date":431,"open":432,"high":314,"low":432,"close":433,"change":19,"percent_change":19,"volume":434,"transactions":435,"vwap":436},"2026-08-07",0.206,0.212,55883.616142,158,0.2111,{"date":438,"open":18,"high":18,"low":305,"close":433,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",-0.014,-6.19,114712.6029,270,0.213,{"date":445,"open":18,"high":446,"low":233,"close":251,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":353},"2026-08-05",0.230899,0.009,4.15,123305.6029,317,{"date":452,"open":453,"high":454,"low":233,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",0.2221,0.2312,0.217,-0.004,-1.81,104263.148918,306,0.2233,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":314},"2026-08-03",0.2089,0.227,0.20845,0.221,0.008,3.76,73644.950038,405,{"date":472,"open":276,"high":473,"low":474,"close":443,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":424},"2026-07-31",0.2418,0.202,0.0035,1.67,1049323.445948,1568,{"date":480,"open":481,"high":233,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",0.2018,0.2003,0.2095,0.0084,4.18,85979.6029,252,0.2028,{"date":490,"open":491,"high":314,"low":492,"close":493,"change":467,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",0.1968,0.1902,0.2011,4.14,284331.4489,777,0.2078,{"date":499,"open":500,"high":180,"low":24,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",0.1952,0.1931,0.0021,1.1,202015.90465,550,0.1894,{"date":508,"open":509,"high":424,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":481},"2026-07-27",0.2168,0.1845,0.191,-0.021,-9.91,219556.509033,545,{"date":517,"open":518,"high":519,"low":520,"close":433,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",0.218,0.225,0.2022,-0.007,-3.2,140860.6029,647,0.2118,{"date":527,"open":18,"high":528,"low":232,"close":241,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",0.232318,-0.0105,-4.58,268365.803486,822,0.2182,{"date":535,"open":536,"high":128,"low":315,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",0.229801,0.2295,-0.0091,-3.81,162138.305322,409,0.2326,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",0.236,0.2453,0.2277,0.2386,0.0103,4.51,266112.878886,1080,0.2342,{"date":555,"open":18,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-20",0.241999,0.221001,0.2283,-0.0037,-1.59,208519.846977,1987,0.2309,{"date":565,"open":566,"high":115,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-17",0.23999999,0.23100001,0.23199999,-0.015,-6.07,321500,{"date":573,"open":334,"high":574,"low":566,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-16",0.27000001,0.24699999,-0.006,-2.37,1379600,{"date":580,"open":334,"high":581,"low":334,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-15",0.25999999,0.25299999,0.005,2.02,143000,{"date":587,"open":588,"high":589,"low":568,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-14",0.242,0.26899999,0.248,0.006,2.48,148600,{"date":595,"open":566,"high":115,"low":566,"close":588,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":588},"2026-07-13",-0.02,-7.63,96300,{"date":600,"open":601,"high":589,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-10",0.25600001,0.235,0.26199999,0.019,7.82,178800,{"date":608,"open":581,"high":581,"low":566,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-09",0.243,-0.001,-0.41,109700,{"date":614,"open":15,"high":601,"low":602,"close":15,"change":521,"percent_change":615,"volume":616,"transactions":9,"vwap":15},"2026-07-08",-2.79,208600,{"date":618,"open":115,"high":581,"low":602,"close":619,"change":583,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-07",0.25099999,2.03,500100,{"date":623,"open":624,"high":625,"low":566,"close":626,"change":576,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-06",0.249,0.26499999,0.24600001,-2.38,536000,{"date":630,"open":631,"high":581,"low":568,"close":632,"change":604,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-02",0.234,0.252,8.15,273600,{"date":636,"open":15,"high":575,"low":251,"close":637,"change":521,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-01",0.233,-2.92,188000,{"date":641,"open":637,"high":590,"low":642,"close":566,"change":19,"percent_change":19,"volume":643,"transactions":9,"vwap":566},"2026-06-30",0.22499999,193700,{"date":645,"open":602,"high":582,"low":568,"close":566,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":566},"2026-06-29",0.007,3,353900,{"date":650,"open":609,"high":574,"low":18,"close":637,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":637},"2026-06-26",-0.01,-4.12,509700,{"date":655,"open":315,"high":656,"low":315,"close":609,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":609},"2026-06-25",0.266,0.015,6.58,4609400,{"date":661,"open":117,"high":115,"low":642,"close":315,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":315},"2026-06-24",-0.024,-9.52,8109900,{"date":666,"open":589,"high":667,"low":632,"close":632,"change":651,"percent_change":668,"volume":669,"transactions":9,"vwap":632},"2026-06-23",0.27500001,-3.82,80900,{"date":671,"open":672,"high":673,"low":603,"close":603,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":603},"2026-06-22",0.28999999,0.30000001,-0.023,-8.07,181500,{"date":678,"open":672,"high":679,"low":680,"close":680,"change":456,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-18",0.31999999,0.285,-1.38,140900,{"date":684,"open":672,"high":679,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-17",0.289,-0.013,-4.3,110300,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-16",0.34400001,0.28600001,0.30199999,-0.037,-10.91,593300,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":97,"volume":704,"transactions":9,"vwap":702},"2026-06-15",0.34,0.34799999,0.338,0.33899999,0.001,276700,{"date":706,"open":691,"high":707,"low":708,"close":701,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-12",0.345,0.33500001,0.013,4,300300,{"date":713,"open":714,"high":701,"low":715,"close":716,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":716},"2026-06-11",0.33000001,0.31200001,0.32499999,226000,{"date":719,"open":720,"high":721,"low":632,"close":716,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":716},"2026-06-10",0.28400001,0.33700001,0.043,15.25,1598400,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":694,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-09",0.31900001,0.278,0.28200001,-11.6,464000,{"date":733,"open":734,"high":735,"low":727,"close":727,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":727},"2026-06-08",0.34999999,0.375,-0.036,-10.14,403200,{"date":740,"open":741,"high":742,"low":714,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",0.377,0.38499999,0.35499999,-0.03,-7.79,251100,{"date":748,"open":749,"high":750,"low":751,"close":742,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-06-04",0.39300001,0.41,0.366,-0.025,-6.1,265100,{"date":756,"open":757,"high":758,"low":759,"close":750,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-06-03",0.43000001,0.44299999,0.37,-0.039,-8.69,567500,{"date":764,"open":750,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-02",0.51499999,0.39500001,0.449,0.066,17.23,5177200,{"date":772,"open":773,"high":774,"low":714,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-01",0.352,0.44,0.38299999,0.031,8.81,1470900,{"date":780,"open":699,"high":766,"low":708,"close":773,"change":388,"percent_change":781,"volume":782,"transactions":9,"vwap":773},"2026-05-29",4.76,917900,{"date":784,"open":672,"high":785,"low":672,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-28",0.34099999,0.336,0.05,17.48,627300,{"date":791,"open":792,"high":793,"low":794,"close":692,"change":569,"percent_change":67,"volume":795,"transactions":9,"vwap":692},"2026-05-27",0.303,0.31799999,0.273,442800,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-26",0.34299999,0.271,0.301,-0.048,-13.75,821900,{"date":805,"open":806,"high":766,"low":673,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-22",0.38800001,0.34900001,-0.051,-12.75,1104100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-21",0.41499999,0.43799999,0.38999999,0.40000001,-0.046,-10.31,605200,{"date":821,"open":815,"high":767,"low":759,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-20",0.44600001,0.044,10.95,1193200,{"date":827,"open":828,"high":829,"low":815,"close":830,"change":646,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-19",0.43599999,0.479,0.40200001,1.77,3141700,{"date":834,"open":835,"high":836,"low":84,"close":766,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":766},"2026-05-18",0.42699999,0.49599999,-0.171,-30.21,7989300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-15",0.5,0.81999999,0.40799999,0.56599998,0.274,93.84,324946900,{"date":850,"open":792,"high":691,"low":297,"close":851,"change":569,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-14",0.292,-4.89,12819100,{"date":855,"open":856,"high":734,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-13",0.27900001,0.30700001,0.03,10.83,517400,{"date":862,"open":692,"high":863,"low":115,"close":864,"change":596,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-12",0.29800001,0.27700001,-6.73,816300,{"date":868,"open":637,"high":708,"low":567,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-11",0.29699999,0.061,25.85,5290500,{"date":874,"open":466,"high":581,"low":875,"close":545,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":545},"2026-05-08",0.21799999,0.014,6.31,704800,{"date":880,"open":545,"high":881,"low":466,"close":424,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":424},"2026-05-07",0.237,-0.016,-6.72,289300,{"date":886,"open":334,"high":115,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-06",0.23800001,-0.003,-1.24,397200,{"date":892,"open":893,"high":589,"low":566,"close":117,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":117},"2026-05-05",0.26300001,-0.017,-6.59,311200,{"date":898,"open":899,"high":673,"low":601,"close":900,"change":651,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-04",0.287,0.25799999,-3.73,272000,{"date":904,"open":673,"high":905,"low":906,"close":907,"change":662,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-01",0.308,0.26699999,0.26800001,-8.22,262300,{"date":911,"open":857,"high":912,"low":851,"close":851,"change":569,"percent_change":852,"volume":913,"transactions":9,"vwap":851},"2026-04-30",0.315,174900,{"date":915,"open":679,"high":916,"low":857,"close":857,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":857},"2026-04-29",0.32600001,-0.018,-5.54,76100,{"date":921,"open":786,"high":785,"low":679,"close":716,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":716},"2026-04-28",-0.012,-3.56,113900,{"date":926,"open":927,"high":927,"low":714,"close":721,"change":576,"percent_change":928,"volume":929,"transactions":9,"vwap":721},"2026-04-27",0.35299999,-1.75,175400,{"date":931,"open":751,"high":751,"low":721,"close":798,"change":662,"percent_change":932,"volume":933,"transactions":9,"vwap":798},"2026-04-24",-6.54,173600,{"date":935,"open":815,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-23",0.39899999,0.36199999,0.36700001,-0.028,-7.09,227600,{"date":943,"open":944,"high":945,"low":766,"close":766,"change":569,"percent_change":946,"volume":947,"transactions":9,"vwap":766},"2026-04-22",0.41299999,0.43700001,-3.66,336900,{"date":949,"open":950,"high":842,"low":951,"close":750,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":750},"2026-04-21",0.45899999,0.40099999,-0.041,-9.09,909500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":876,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-20",0.45199999,0.47600001,0.44499999,0.45100001,3.2,217400,{"date":964,"open":965,"high":966,"low":967,"close":945,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":945},"2026-04-17",0.52999997,0.565,0.41999999,-0.097,-18.16,429500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-16",0.55000001,0.55599999,0.51999998,0.53399998,-0.022,-3.96,120800,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":583,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-04-15",0.52399999,0.57499999,0.50999999,0.91,330900,{"date":988,"open":973,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-14",0.56,0.53500003,0.551,-0.008,-1.43,188200,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-13",0.48100001,0.63999999,0.55900002,0.078,16.22,1026300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":596,"percent_change":1008,"volume":1009,"transactions":9,"vwap":997},"2026-04-10",0.53600001,0.54000002,0.47,-3.99,101900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":703,"percent_change":180,"volume":1014,"transactions":9,"vwap":1013},"2026-04-09",0.56099999,0.50099999,81300,{"date":1016,"open":1017,"high":1017,"low":842,"close":842,"change":596,"percent_change":1018,"volume":1019,"transactions":9,"vwap":842},"2026-04-08",0.56999999,-3.85,105000,{"date":1021,"open":1022,"high":1023,"low":997,"close":975,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":975},"2026-04-07",0.579,0.58999997,-0.05,-8.77,297100,{"date":1028,"open":765,"high":1029,"low":842,"close":1017,"change":1000,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-04-06",0.62599999,15.85,929300,{"date":1033,"open":997,"high":975,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-02",0.46000001,0.49200001,0.064,14.95,1020300,{"date":1040,"open":1041,"high":984,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-01",0.419,0.403,0.428,0.026,6.47,1524300,{"date":1048,"open":757,"high":1049,"low":830,"close":830,"change":694,"percent_change":1050,"volume":1051,"transactions":9,"vwap":830},"2026-03-31",0.44999999,-8.43,159600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":752,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-30",0.461,0.49900001,0.43900001,-5.39,274000,{"date":1060,"open":1007,"high":842,"low":1049,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-27",0.46399999,0.002,0.43,193300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1024,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-26",0.52700001,0.52899998,0.44400001,0.46200001,-9.77,201000,{"date":1074,"open":1075,"high":965,"low":1076,"close":1077,"change":888,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-25",0.52100003,0.505,0.51200002,-0.58,90000,{"date":1081,"open":1082,"high":1082,"low":842,"close":765,"change":1024,"percent_change":1083,"volume":1084,"transactions":9,"vwap":765},"2026-03-24",0.55400002,-8.85,241100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":966,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":966},"2026-03-23",0.54699999,0.57999998,0.50199997,0.035,6.6,349400,{"date":1094,"open":1095,"high":1096,"low":965,"close":965,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":965},"2026-03-20",0.61000001,0.65499997,-0.081,-13.26,280800,{"date":1101,"open":1102,"high":1103,"low":1023,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-19",0.64499998,0.67299998,0.611,-0.009,-1.45,183400,{"date":1109,"open":1110,"high":1111,"low":1023,"close":1112,"change":651,"percent_change":560,"volume":1113,"transactions":9,"vwap":1112},"2026-03-18",0.63,0.667,0.62,227400,{"date":1115,"open":1116,"high":1116,"low":1110,"close":1110,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-03-17",0.68599999,-0.07,-10,174800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-16",0.72100002,0.74000001,0.67000002,0.69999999,0.023,3.4,182400,{"date":1130,"open":1131,"high":843,"low":1103,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-13",0.80000001,0.67699999,-0.146,-17.74,490100,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-12",0.86900002,0.77200001,0.82300001,-0.033,-3.86,414500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":569,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-11",0.787,0.92000002,0.72899997,0.85600001,-1.72,1877300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":128,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-10",0.778,1.22,0.64700001,0.87099999,38.03,86374700,{"date":1161,"open":1162,"high":998,"low":1163,"close":1164,"change":768,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-09",0.56300002,0.53899997,0.63099998,11.68,108200,{"date":1168,"open":1169,"high":1164,"low":966,"close":966,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":966},"2026-03-06",0.60000002,-0.04,-6.61,117300,{"date":1174,"open":1095,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-05",0.66000003,0.60500002,-0.056,-8.47,109200,{"date":1181,"open":1182,"high":1124,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-04",0.63499999,0.59100002,0.66100001,0.041,6.61,161400,{"date":1189,"open":1164,"high":1190,"low":1191,"close":1112,"change":808,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1112},"2026-03-03",0.65799999,0.616,-7.6,121100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-02",0.70099998,0.74900001,0.671,-0.12,-15.17,206000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-27",0.75999999,0.88,0.72000003,0.79100001,0.108,15.81,1081700,{"date":1212,"open":1156,"high":1196,"low":1110,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-26",0.68300003,0.052,8.24,335200,{"date":1218,"open":1110,"high":1124,"low":1176,"close":1164,"change":703,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1164},"2026-02-25",0.16,76400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1110,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1110},"2026-02-24",0.61400002,0.64200002,0.61299998,0.018,2.94,102900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":801,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-23",0.68000001,0.61199999,-7.27,112400,{"date":1236,"open":1125,"high":1237,"low":1175,"close":1175,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1175},"2026-02-20",0.71899998,-0.026,-3.79,119800,{"date":1242,"open":1243,"high":1244,"low":1124,"close":1116,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1116},"2026-02-19",0.77999997,0.80900002,-0.078,-10.21,257100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-18",0.71499997,0.83099997,0.69,0.764,0.047,6.56,349300,{"date":1258,"open":1125,"high":1259,"low":1260,"close":1261,"change":1090,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-17",0.73000002,0.68900001,0.71700001,5.13,214100,{"date":1265,"open":1266,"high":1267,"low":1225,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-13",0.78899997,0.85000002,0.68199998,-0.118,-14.75,326500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1131,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1131},"2026-02-12",0.92799997,0.76099998,-0.14,-14.89,285800,{"date":1280,"open":30,"high":30,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-11",0.87,0.94,-0.08,-7.84,507300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1170,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-10",1.09,1.13,1.02,-3.77,273200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":858,"percent_change":23,"volume":1298,"transactions":9,"vwap":1297},"2026-02-09",1.05,1.18,1.06,713600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1276,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-06",1.16,1.43,1.03,-11.97,1146700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-05",1.25,1.27,1.158,1.17,-0.18,-13.33,729400,{"date":1316,"open":1317,"high":1318,"low":503,"close":1319,"change":97,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-04",1.19,1.45,1.35,28.57,3557000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1295,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1295},"2026-02-03",1.46,1.04,-0.46,-30.46,1357300,{"date":1330,"open":1301,"high":1331,"low":1301,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-02",1.98,1.51,0.35,30.17,15830100,{"date":1337,"open":1318,"high":1318,"low":1301,"close":1301,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1301},"2026-01-30",-0.35,-23.18,825200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1332,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1332},"2026-01-29",1.75,1.88,1.31,-0.29,-16.11,3503200,{"date":1350,"open":1351,"high":23,"low":244,"close":244,"change":774,"percent_change":1352,"volume":1353,"transactions":9,"vwap":244},"2026-01-28",2.8,32.35,67645900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":160,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-27",0.85399997,1.7,0.82499999,1.36,56.32,46038900,{"date":1363,"open":1364,"high":1290,"low":1365,"close":1281,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1281},"2026-01-26",0.93000001,0.81300002,-0.043,-4.71,62700,{"date":1370,"open":1288,"high":1288,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-23",0.89999998,0.91299999,-0.207,-18.48,81000,{"date":1377,"open":1378,"high":1379,"low":503,"close":1380,"change":1199,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",1.23,1.305,1.12,-9.68,74300,{"date":1384,"open":1318,"high":1318,"low":1155,"close":1385,"change":1312,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-21",1.24,-12.68,77200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1312,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-20",1.55,1.63,1.42,-11.25,131500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":425,"percent_change":1110,"volume":1401,"transactions":9,"vwap":1400},"2026-01-16",1.59,1.789,1.517,1.6,148200,{"date":1403,"open":1404,"high":1405,"low":1318,"close":1397,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1397},"2026-01-15",1.78,1.957,-0.2,-11.17,289100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1170,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-14",1.96,2.24,1.66,1.79,-2.19,524100,{"date":1418,"open":1318,"high":1419,"low":1302,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-13",2.45,1.83,0.36,24.49,2545300,{"date":1425,"open":1400,"high":1400,"low":1345,"close":1426,"change":1117,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-12",1.47,-4.55,226800,{"date":1430,"open":1431,"high":1432,"low":1359,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-09",1.52,2.2,1.54,0.02,1.32,2438200,{"date":1438,"open":1380,"high":1439,"low":503,"close":1431,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1431},"2026-01-08",1.68,0.46,43.4,4120500,{"date":1444,"open":1288,"high":1296,"low":30,"close":1297,"change":596,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1297},"2026-01-07",-1.85,578000,{"date":1448,"open":1449,"high":1450,"low":1206,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-06",0.727,1.365,1.08,0.317,41.55,22398400,{"date":1456,"open":1457,"high":1297,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-05",0.59500003,0.76300001,0.181,31.1,9690100,{"date":1463,"open":1464,"high":1191,"low":974,"close":1465,"change":1466,"percent_change":1252,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",0.56900001,0.58200002,0.004,12500,{"date":1469,"open":1470,"high":998,"low":1470,"close":1471,"change":467,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-31",0.537,0.57800001,1.4,37300,{"date":1475,"open":1476,"high":1175,"low":1477,"close":1017,"change":1024,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1017},"2025-12-30",0.59899998,0.50800002,-8.06,174000,{"date":1481,"open":998,"high":1124,"low":1482,"close":1112,"change":596,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1112},"2025-12-29",0.493,-3.13,80000,{"date":1486,"open":1487,"high":1123,"low":1169,"close":998,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":998},"2025-12-26",0.71200001,-0.055,-7.91,47500,{"date":1492,"open":1231,"high":1493,"low":1182,"close":1493,"change":876,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-24",0.69499999,2.06,6800,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-23",0.741,0.65100002,0.68099999,-0.085,-11.1,25900,{"date":1505,"open":1506,"high":1205,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-22",0.83999997,0.76599997,-0.082,-9.67,18800,{"date":1512,"open":1513,"high":1514,"low":1123,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-19",0.88099998,0.91799998,0.84799999,-0.072,-7.83,213700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1147,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1147},"2025-12-18",0.73799998,0.94999999,0.165,21.85,52700,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-17",0.78399998,0.75,0.755,-0.005,-0.66,13500,{"date":1535,"open":1536,"high":1536,"low":1190,"close":1204,"change":744,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1204},"2025-12-16",0.76999998,-3.8,32000,{"date":1540,"open":1295,"high":1541,"low":1213,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-15",1.14,0.79000002,-0.255,-24.4,84100,{"date":1547,"open":1309,"high":1309,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-12",0.95499998,1.045,-0.205,-16.4,63800,{"date":1554,"open":1317,"high":1555,"low":1311,"close":1308,"change":744,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1308},"2025-12-11",1.29,-2.34,41300,{"date":1559,"open":1302,"high":1302,"low":1288,"close":1560,"change":1276,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-10",1.28,-9.86,79800,{"date":1564,"open":1565,"high":327,"low":1566,"close":1392,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1392},"2025-12-09",1.93,1.39,-0.53,-27.18,158900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":64,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-08",1.91,2.75,1.82,1.95,17.47,876400,{"date":1579,"open":1580,"high":1344,"low":1413,"close":1413,"change":1276,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1413},"2025-12-05",1.87,-7.78,33800,{"date":1584,"open":1585,"high":1585,"low":1414,"close":244,"change":19,"percent_change":19,"volume":1586,"transactions":9,"vwap":244},"2025-12-04",1.956,4500,{"date":1588,"open":1589,"high":1331,"low":1590,"close":244,"change":1283,"percent_change":1591,"volume":1592,"transactions":9,"vwap":244},"2025-12-03",1.85,1.775,-4.26,31000,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1344,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1344},"2025-12-02",1.71,1.89,0.14,8.05,18700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":651,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-01",1.76,1.945,1.74,-0.57,7600,{"date":1608,"open":1589,"high":1589,"low":1343,"close":1343,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1343},"2025-11-28",-0.19,-9.79,3000,{"date":1613,"open":1614,"high":1614,"low":1565,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-26",2.07,1.94,-0.06,-3,7900,{"date":1620,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":327},"2025-11-25",{"date":1622,"open":1572,"high":1494,"low":244,"close":327,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":327},"2025-11-24",0.12,6.38,5000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1344,"change":1199,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1344},"2025-11-21",1.9,2.128,1.86,-6,8200,{"date":1634,"open":1615,"high":1635,"low":1343,"close":327,"change":64,"percent_change":1636,"volume":1637,"transactions":9,"vwap":327},"2025-11-20",2.3,16.96,21000,{"date":1639,"open":1640,"high":1640,"low":1595,"close":1595,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1595},"2025-11-19",2.35,-0.4,-18.96,16000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-18",2.31,2.36,2.11,-0.34,-13.88,2600,{"date":1653,"open":592,"high":592,"low":1412,"close":1419,"change":1090,"percent_change":1318,"volume":1654,"transactions":9,"vwap":1419},"2025-11-17",7300,{"date":1656,"open":1657,"high":1351,"low":1635,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-14",2.37,2.415,0.125,5.46,6300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-13",2.41,2.47,2.25,2.29,-0.177,-7.17,7500,{"date":1672,"open":1419,"high":1665,"low":327,"close":1673,"change":646,"percent_change":297,"volume":1674,"transactions":9,"vwap":1673},"2025-11-12",2.467,11500,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1677},"2025-11-11",2.46,{"date":1679,"open":1635,"high":1677,"low":1635,"close":1677,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1677},"2025-11-10",0.103,4.37,1100,{"date":1684,"open":1419,"high":1419,"low":1666,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-07",2.357,-0.193,-7.57,5900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1691,"change":1434,"percent_change":406,"volume":1694,"transactions":9,"vwap":1691},"2025-11-06",2.55,2.655,2.5,6500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-05",2.58,2.59,2.53,-0.09,-3.44,4200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1283,"percent_change":1708,"volume":1586,"transactions":9,"vwap":1707},"2025-11-04",2.64,2.52,2.62,-2.96,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":19,"percent_change":19,"volume":1714,"transactions":9,"vwap":1712},"2025-11-03",2.68,2.7,2.6,6100,{"date":1716,"open":1717,"high":1718,"low":1698,"close":1712,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1712},"2025-10-31",2.61,2.709,0.08,3.05,2900,{"date":1723,"open":1724,"high":1725,"low":1713,"close":1707,"change":19,"percent_change":19,"volume":1726,"transactions":9,"vwap":1707},"2025-10-30",2.69,2.72,4000,{"date":1728,"open":1729,"high":1712,"low":1713,"close":1707,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1707},"2025-10-29",2.646,-0.15,-5.42,2500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1117,"percent_change":1738,"volume":1606,"transactions":9,"vwap":1736},"2025-10-28",2.71,2.77,2.67,-2.46,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1434,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-27",2.84,0.71,2100,{"date":1745,"open":1741,"high":1746,"low":1747,"close":1748,"change":1597,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-24",2.841,2.74,2.82,5.22,20300,{"date":1752,"open":1707,"high":1753,"low":1754,"close":1711,"change":1719,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1711},"2025-10-23",2.803,2.574,3.08,13100,{"date":1758,"open":1759,"high":1759,"low":592,"close":1713,"change":610,"percent_change":1170,"volume":1760,"transactions":9,"vwap":1713},"2025-10-22",2.73,15500,{"date":1762,"open":1691,"high":1717,"low":1706,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-21",2.601,0.055,2.16,64000,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-20",2.482,2.56,2.546,0.021,0.83,15800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1764,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-17",2.595,2.615,2.49,2.525,2.23,6600,{"date":1784,"open":26,"high":1713,"low":1785,"close":1665,"change":1719,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1665},"2025-10-16",2.395,3.35,10500,{"date":1789,"open":1790,"high":592,"low":1646,"close":1791,"change":583,"percent_change":232,"volume":1792,"transactions":9,"vwap":1791},"2025-10-15",2.42,2.39,3900,{"date":1794,"open":26,"high":592,"low":1646,"close":1795,"change":569,"percent_change":1796,"volume":1632,"transactions":9,"vwap":1795},"2025-10-14",2.385,-0.62,{"date":1798,"open":1799,"high":1800,"low":1801,"close":26,"change":858,"percent_change":1309,"volume":1802,"transactions":9,"vwap":26},"2025-10-13",2.34,2.43,2.18,7700,{"date":1804,"open":1664,"high":1790,"low":1647,"close":1657,"change":596,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1657},"2025-10-10",-0.84,6000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1791,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1791},"2025-10-09",2.411,2.547,2.38,-0.1,-4.02,19100,{"date":1816,"open":1693,"high":1707,"low":1817,"close":1779,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1779},"2025-10-08",2.44,-0.091,-3.53,17000,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-07",2.51,2.581,-0.059,-2.23,4800,{"date":1829,"open":1705,"high":1705,"low":1830,"close":1705,"change":521,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1705},"2025-10-06",2.501,-0.26,5400,{"date":1834,"open":1835,"high":1836,"low":1691,"close":1837,"change":646,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-03",2.65,2.66,2.647,0.27,3100,{"date":1841,"open":1707,"high":1705,"low":1842,"close":1705,"change":651,"percent_change":1843,"volume":1651,"transactions":9,"vwap":1705},"2025-10-02",2.549,-0.38,{"date":1845,"open":1846,"high":1835,"low":1823,"close":1835,"change":1847,"percent_change":23,"volume":1848,"transactions":9,"vwap":1835},"2025-10-01",2.625,0.075,2400,{"date":1850,"open":1851,"high":1747,"low":1852,"close":1852,"change":1853,"percent_change":1738,"volume":1651,"transactions":9,"vwap":1852},"2025-09-30",2.695,2.575,-0.065,{"date":1855,"open":1823,"high":1836,"low":1664,"close":1705,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1705},"2025-09-29",0.099,3.9,8600,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":494,"volume":1839,"transactions":9,"vwap":1863},"2025-09-26",2.57,2.495,2.541,0.101,{"date":1866,"open":1790,"high":1867,"low":1664,"close":1817,"change":1117,"percent_change":615,"volume":1688,"transactions":9,"vwap":1817},"2025-09-25",2.559,{"date":1869,"open":1870,"high":1871,"low":1677,"close":1823,"change":1649,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1823},"2025-09-24",2.726,2.737,-11.93,10700,{"date":1875,"open":1735,"high":1876,"low":1712,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-23",2.997,2.85,0.13,4.78,80700,{"date":1882,"open":1883,"high":1884,"low":1735,"close":1725,"change":1885,"percent_change":1008,"volume":1714,"transactions":9,"vwap":1725},"2025-09-22",2.79,2.88,-0.113,{"date":1887,"open":1747,"high":1888,"low":1835,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-19",2.99,2.833,0.003,0.11,17200,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":767,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-18",2.412,2.83,18.86,31200,{"date":1900,"open":1901,"high":1706,"low":1640,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-17",2.489,2.381,-0.079,-3.21,23100,{"date":1907,"open":1693,"high":1908,"low":1640,"close":1677,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1677},"2025-09-16",2.63,-0.39,-13.68,42700,{"date":1913,"open":1914,"high":1914,"low":1736,"close":1877,"change":1641,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1877},"2025-09-15",3.31,-12.31,65300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":19,"percent_change":19,"volume":1923,"transactions":9,"vwap":1922},"2025-09-12",3.29,3.5,3.104,3.25,17500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1922,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1922},"2025-09-11",3.54,3.72,3.157,-0.86,-20.92,75000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-10",5.26,5.77,4.11,-0.89,-17.8,27500,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-09",4.75,5.6,5,-0.11,-2.15,8300,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1649,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-08",5.2,5.11,-6.24,900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-05",5.49,5.61,5.265,5.45,-0.24,-4.22,4100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1891,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-04",5.8,6.2,5.69,1.97,1300,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1239,"volume":1974,"transactions":9,"vwap":1972},"2025-09-03",5.58,-0.22,400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1965,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1965},"2025-09-02",5.382,5.95,0.365,6.72,2700,{"date":1983,"open":1959,"high":1959,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1953,"transactions":9,"vwap":1984},"2025-08-29",5.435,-0.495,-8.35,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1989},"2025-08-28",5.93,{"date":1991,"open":1989,"high":1989,"low":1989,"close":1989,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1989},"2025-08-27",-0.21,-3.42,500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1597,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-26",5.64,6.14,5.63,2.33,600,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":115,"percent_change":2007,"volume":1682,"transactions":9,"vwap":2006},"2025-08-25",6.26,5.73,6,4.35,{"date":2009,"open":877,"high":877,"low":2010,"close":2011,"change":1700,"percent_change":2012,"volume":1651,"transactions":9,"vwap":2011},"2025-08-22",5.745,5.75,-1.54,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1543,"percent_change":2019,"volume":1806,"transactions":9,"vwap":2018},"2025-08-21",6.1,6.5,5.79,5.84,-4.18,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-20",6.296,5.99,6.095,0.445,7.88,3600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":596,"percent_change":1338,"volume":1969,"transactions":9,"vwap":2032},"2025-08-19",5.66,5.89,5.65,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1839,"transactions":9,"vwap":2037},"2025-08-18",6.339,5.502,5.67,-0.54,-8.7,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":232,"percent_change":1920,"volume":2045,"transactions":9,"vwap":2044},"2025-08-15",5.85,6.45,6.21,2300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2006,"change":1719,"percent_change":1319,"volume":2051,"transactions":9,"vwap":2006},"2025-08-14",6.54,6.88,5.91,4400,{"date":2053,"open":1965,"high":2006,"low":1967,"close":2054,"change":297,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-13",5.92,4.96,3500,{"date":2058,"open":1997,"high":2017,"low":2059,"close":1997,"change":2060,"percent_change":1631,"volume":1586,"transactions":9,"vwap":1997},"2025-08-12",5.25,-0.36,{"date":2062,"open":2063,"high":2048,"low":2006,"close":2006,"change":1641,"percent_change":2064,"volume":1654,"transactions":9,"vwap":2006},"2025-08-11",6.505,-6.25,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":273,"percent_change":2070,"volume":1495,"transactions":9,"vwap":2069},"2025-08-08",6.55,6.969,6.4,3.06,{"date":2072,"open":2073,"high":2073,"low":2044,"close":2044,"change":1909,"percent_change":2074,"volume":1743,"transactions":9,"vwap":2044},"2025-08-07",6.78,-5.91,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1091,"change":1338,"percent_change":2079,"volume":1654,"transactions":9,"vwap":1091},"2025-08-06",7.1,6.49,-5.04,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-05",8.25,8.35,6.823,6.95,-1.25,-15.24,37700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-04",6.9,8.88,6.64,8.2,0.78,10.51,41500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":1434,"percent_change":1838,"volume":1974,"transactions":9,"vwap":2101},"2025-08-01",7.04,7.42,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":19,"percent_change":19,"volume":1782,"transactions":9,"vwap":2105},"2025-07-31",7.09,7.4,6.865,{"date":2108,"open":2109,"high":2110,"low":2085,"close":2105,"change":2111,"percent_change":1956,"volume":2112,"transactions":9,"vwap":2105},"2025-07-30",7.23,7.59,0.385,4700,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-29",7.61,7,7.015,-0.925,-11.65,3800,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1772,"percent_change":1838,"volume":1782,"transactions":9,"vwap":2125},"2025-07-28",7.6,8.69,7.94,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-25",7.97,8.5,7.71,7.919,-0.281,-3.43,5600,{"date":2136,"open":2137,"high":2138,"low":2094,"close":2094,"change":2139,"percent_change":2140,"volume":1981,"transactions":9,"vwap":2094},"2025-07-24",8.26,8.47,-0.145,-1.74,{"date":2142,"open":2129,"high":2129,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1586,"transactions":9,"vwap":2144},"2025-07-23",8.17,8.345,0.298,3.7,{"date":2148,"open":605,"high":2149,"low":2150,"close":2151,"change":899,"percent_change":2146,"volume":2152,"transactions":9,"vwap":2151},"2025-07-22",8.46,7.439,8.047,10600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":1838,"percent_change":2158,"volume":1923,"transactions":9,"vwap":2156},"2025-07-21",7.49,7.76,6.935,3.6,{"date":2160,"open":633,"high":633,"low":2161,"close":2155,"change":722,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2155},"2025-07-18",6.8,0.58,13900,{"date":2165,"open":2166,"high":633,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-17",7.2,6.773,7.447,-0.083,-1.1,22700,{"date":2173,"open":2174,"high":2174,"low":2085,"close":2175,"change":2176,"percent_change":745,"volume":2177,"transactions":9,"vwap":2175},"2025-07-16",8.4,7.53,-0.636,20100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1923,"transactions":9,"vwap":2183},"2025-07-15",8.474,8.83,7.99,8.166,-0.374,-4.38,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-14",9.02,9.04,8.29,8.54,-0.548,-6.03,33100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-11",9.155,9.37,8.71,9.088,-0.262,-2.8,14200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1831,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-10",9.23,9.5,9,9.35,-2.71,19600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-09",10.19,10.219,9.15,9.61,-0.52,-5.13,27300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1641,"percent_change":1537,"volume":2227,"transactions":9,"vwap":2226},"2025-07-08",10.24,11.027,9.8,10.13,73900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1312,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-07",11.5,12.07,9.49,10.53,-1.68,185600,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1252,"percent_change":2240,"volume":1611,"transactions":9,"vwap":2239},"2025-07-03",11,10.71,6.89,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-02",10.29,10.6,9.97,10.02,-1.19,-10.62,1900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":2004,"volume":1732,"transactions":9,"vwap":2253},"2025-07-01",11.38,11.21,0.66,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1007,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-30",10.32,10.7,9.75,10.55,4.66,49700,{"date":2264,"open":2265,"high":2266,"low":2225,"close":2267,"change":97,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-27",10.3,10.59,10.08,3.07,18400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-26",10.75,11.44,9.32,9.78,-0.92,-8.6,101200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2258,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2258},"2025-06-25",9.69,11.225,8.525,1.38,14.81,64900,{"date":2288,"open":2289,"high":2289,"low":2274,"close":2274,"change":1843,"percent_change":2290,"volume":2001,"transactions":9,"vwap":2274},"2025-06-24",9.7,-3.92,{"date":2292,"open":2293,"high":2289,"low":2198,"close":2289,"change":1909,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2289},"2025-06-23",9.664,-3.87,1800,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2001,"transactions":9,"vwap":2300},"2025-06-20",10.1,10.06,10.09,0.4,4.13,{"date":2304,"open":2305,"high":2233,"low":2281,"close":2281,"change":611,"percent_change":2306,"volume":1827,"transactions":9,"vwap":2281},"2025-06-18",10.45,-4.06,{"date":2308,"open":2214,"high":2309,"low":2310,"close":2298,"change":19,"percent_change":19,"volume":1606,"transactions":9,"vwap":2298},"2025-06-17",10.85,10,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2298,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2298},"2025-06-16",9.96,10.47,9.26,-0.67,-6.22,6200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":759,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-13",10.35,10.86,9.895,10.77,3.56,7200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1934,"volume":2334,"transactions":9,"vwap":2332},"2025-06-12",9.88,10.84,9.875,10.4,0.52,8100,{"date":2336,"open":2337,"high":2258,"low":2281,"close":2329,"change":235,"percent_change":2338,"volume":2112,"transactions":9,"vwap":2329},"2025-06-11",10.42,0.92,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":2341},"2025-06-10",9.79,{"date":2343,"open":2344,"high":2341,"low":2344,"close":2341,"change":1007,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2341},"2025-06-09",9.54,5.04,1400,{"date":2348,"open":2349,"high":2349,"low":2274,"close":2274,"change":1567,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2274},"2025-06-06",9.946,-5.38,2800,{"date":2353,"open":2243,"high":2309,"low":2217,"close":2354,"change":1333,"percent_change":2355,"volume":2318,"transactions":9,"vwap":2354},"2025-06-05",9.85,3.68,{"date":2357,"open":2129,"high":824,"low":2129,"close":2207,"change":1878,"percent_change":1566,"volume":2358,"transactions":9,"vwap":2207},"2025-06-04",15900,{"date":2360,"open":2207,"high":2361,"low":2362,"close":2198,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2198},"2025-06-03",10.31,9.29,-1.196,-11.32,2200,{"date":2367,"open":2289,"high":2368,"low":2289,"close":2368,"change":2369,"percent_change":2370,"volume":2001,"transactions":9,"vwap":2368},"2025-06-02",10.566,1.146,12.17,{"date":2372,"open":2373,"high":2374,"low":2124,"close":2374,"change":97,"percent_change":1919,"volume":1848,"transactions":9,"vwap":2374},"2025-05-30",9.07,9.42,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2346,"transactions":9,"vwap":2379},"2025-05-29",9.92,9.08,9.12,-0.78,-7.88,{"date":2383,"open":2384,"high":2257,"low":174,"close":174,"change":254,"percent_change":1489,"volume":2385,"transactions":9,"vwap":174},"2025-05-28",10.23,1600,{"date":2387,"open":2272,"high":2272,"low":2272,"close":2272,"change":2254,"percent_change":2048,"volume":2388,"transactions":9,"vwap":2272},"2025-05-27",800,{"date":2390,"open":2214,"high":2214,"low":2300,"close":2300,"change":19,"percent_change":19,"volume":2391,"transactions":9,"vwap":2300},"2025-05-23",200,{"date":2393,"open":2394,"high":2321,"low":2394,"close":2300,"change":2395,"percent_change":2396,"volume":1682,"transactions":9,"vwap":2300},"2025-05-22",9.775,-0.25,-2.42,{"date":2398,"open":2399,"high":2400,"low":2217,"close":2401,"change":2402,"percent_change":2403,"volume":2056,"transactions":9,"vwap":2401},"2025-05-21",10.49,10.5,10.34,-0.515,-4.74,{"date":2405,"open":2406,"high":2230,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":1839,"transactions":9,"vwap":2407},"2025-05-20",10.87,10.855,-0.295,-2.65,{"date":2411,"open":2412,"high":2413,"low":2298,"close":2414,"change":1252,"percent_change":1091,"volume":2415,"transactions":9,"vwap":2414},"2025-05-19",10.186,11.69,11.15,11000,{"date":2417,"open":2238,"high":2418,"low":2332,"close":2419,"change":2420,"percent_change":2421,"volume":2346,"transactions":9,"vwap":2419},"2025-05-16",11.04,10.46,-0.33,-3.06,{"date":2423,"open":2214,"high":824,"low":2310,"close":2424,"change":2425,"percent_change":2426,"volume":1714,"transactions":9,"vwap":2424},"2025-05-15",10.79,0.39,3.75,{"date":2428,"open":2429,"high":2430,"low":2265,"close":2332,"change":2431,"percent_change":2432,"volume":1839,"transactions":9,"vwap":2332},"2025-05-14",10.39,10.605,-0.27,-2.53,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":19,"percent_change":19,"volume":2310,"transactions":9,"vwap":2435},"2025-05-13",10.67,{"date":2437,"open":2260,"high":2258,"low":2321,"close":2435,"change":1117,"percent_change":2438,"volume":1848,"transactions":9,"vwap":2435},"2025-05-12",-0.65,{"date":2440,"open":2435,"high":2441,"low":2442,"close":2441,"change":232,"percent_change":2443,"volume":1953,"transactions":9,"vwap":2441},"2025-05-09",10.74,10.66,1.99,{"date":2445,"open":2226,"high":2233,"low":2310,"close":2233,"change":2446,"percent_change":2447,"volume":1953,"transactions":9,"vwap":2233},"2025-05-08",0.33,3.24,{"date":2449,"open":2332,"high":2332,"low":2450,"close":2450,"change":1796,"percent_change":2451,"volume":2385,"transactions":9,"vwap":2450},"2025-05-07",10.2,-5.73,{"date":2453,"open":2322,"high":2454,"low":2455,"close":2456,"change":2395,"percent_change":2457,"volume":1969,"transactions":9,"vwap":2456},"2025-05-06",10.92,10.73,10.82,-2.26,{"date":2459,"open":2299,"high":33,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-05",9.76,11.07,1.11,11.14,20700,{"date":2466,"open":2313,"high":2313,"low":2313,"close":2313,"change":19,"percent_change":19,"volume":2467,"transactions":9,"vwap":2313},"2025-05-02",75,{"date":2469,"open":2226,"high":2226,"low":2470,"close":2313,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2313},"2025-05-01",9.91,0.15,1.53,1500,{"date":2475,"open":2332,"high":2400,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-04-30",9.81,-0.59,-5.67,1200,{"date":2481,"open":2289,"high":2332,"low":2281,"close":2332,"change":97,"percent_change":2482,"volume":2351,"transactions":9,"vwap":2332},"2025-04-29",2.97,{"date":2484,"open":2298,"high":2298,"low":2298,"close":2298,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":2298},"2025-04-28",{"date":2486,"open":2487,"high":2298,"low":2487,"close":2298,"change":1812,"percent_change":2488,"volume":2351,"transactions":9,"vwap":2298},"2025-04-25",9.6,-0.98,{"date":37,"open":2399,"high":2490,"low":2491,"close":2450,"change":1346,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2450},10.69,9.44,-2.76,9700,{"status":2495,"indices":2496,"watchlist":2538,"sectors":2555,"benchmarks":2606},"success",[2497,2504,2511,2517,2524,2531],{"symbol":2498,"name":2499,"price":2500,"change":2501,"pct_change":2162,"is_up":2502,"sparkline":2503,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":2509,"is_up":2502,"sparkline":2510,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":160,"is_up":2502,"sparkline":2516,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2518,"name":2519,"price":2520,"change":2521,"pct_change":2522,"is_up":2502,"sparkline":2523,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2525,"name":2526,"price":2527,"change":2528,"pct_change":2529,"is_up":13,"sparkline":2530,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2532,"name":2533,"price":2534,"change":2535,"pct_change":2536,"is_up":13,"sparkline":2537,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2539,2544,2549],{"symbol":2540,"name":2541,"price":2542,"change":699,"pct_change":1597,"is_up":2502,"sparkline":2543,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2545,"name":2546,"price":2547,"change":399,"pct_change":314,"is_up":2502,"sparkline":2548,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2550,"name":2551,"price":2552,"change":1575,"pct_change":2553,"is_up":2502,"sparkline":2554,"date":5},"TSLA","Tesla Inc",380.68,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2556,2561,2565,2570,2575,2580,2584,2588,2592,2596,2601],{"name":2557,"etf":2558,"change":2559,"price":2560,"is_up":2502},"Technology","XLK",0.53,202,{"name":2562,"etf":2563,"change":128,"price":2564,"is_up":2502},"Financials","XLF",54.01,{"name":2566,"etf":2567,"change":2568,"price":2569,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":2571,"etf":2572,"change":2573,"price":2574,"is_up":2502},"Consumer Cycl","XLY",1.2,111.75,{"name":2576,"etf":2577,"change":2578,"price":2579,"is_up":2502},"Consumer Staples","XLP",0.9,81.77,{"name":2581,"etf":2582,"change":1007,"price":2583,"is_up":2502},"Energy","XLE",63.75,{"name":2585,"etf":2586,"change":1281,"price":2587,"is_up":2502},"Industrials","XLI",171.58,{"name":2589,"etf":2590,"change":1440,"price":2591,"is_up":2502},"Materials","XLB",49.73,{"name":2593,"etf":2594,"change":1297,"price":2595,"is_up":2502},"Real Estate","XLRE",41.1,{"name":2597,"etf":2598,"change":2599,"price":2600,"is_up":2502},"Utilities","XLU",2.98,41.16,{"name":2602,"etf":2603,"change":2604,"price":2605,"is_up":2502},"Comm Services","XLC",0.04,111.65,[2607,2612,2616,2620],{"ticker":2608,"name":2609,"price":2610,"change":2611,"is_up":2502},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2613,"name":2614,"price":2615,"change":1440,"is_up":2502},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2617,"name":2618,"price":2619,"change":2509,"is_up":2502},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2621,"name":2622,"price":2623,"change":2624,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71]