[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MWYN":3,"stock-historical-MWYN":29,"homepage-market-summary":2244},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MWYN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Marwynn Holdings, Inc. Common stock","Nasdaq",null,"WHOLESALE-GROCERIES, GENERAL LINE","Marwynn Holdings Inc operates or are developing operations, in three principal business areas: (i) electronic waste recycling (E-waste Business) through EcoLoopX Corporation (EcoLoopX); (ii) advanced artificial intelligence application development and related infrastructure solutions (AI & Infrastructure Services) through NexaCore Technologies, Inc. (NexaCore); and (iii) food and non-alcoholic beverage supply chain and brand management services through FuAn Enterprise, Inc. (FuAn). The company has three segments sale of food and beverage, consulting services and sale of e-waste materials. The company generates the majority of its revenue from the sale of e-waste materials.","2","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.47,1.26,1.65,1.25,0.21,16.67,571893.606579,2538,1.4411,0.454,416401.9412541076,84.9,394,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},11.2,1037962,378856302.254781,-65.17,"2025-04-24",[40,41,50,60,70,80,91,99,109,117,126,136,144,151,161,171,181,190,200,209,220,228,238,249,258,267,275,283,290,299,308,314,322,328,336,342,349,357,368,379,389,399,410,420,431,441,452,461,471,481,491,502,513,523,532,543,553,561,569,576,583,589,592,598,603,607,612,618,621,625,629,634,640,643,646,650,655,661,666,671,678,684,690,695,703,709,715,723,731,739,747,755,760,767,771,776,781,787,792,798,806,814,818,823,826,833,841,848,854,862,871,878,885,893,900,907,915,923,929,933,938,944,948,955,961,966,972,979,984,991,995,1000,1006,1014,1021,1028,1032,1037,1043,1047,1052,1057,1064,1069,1075,1080,1085,1089,1092,1099,1104,1108,1112,1115,1121,1126,1130,1136,1142,1148,1153,1159,1163,1169,1173,1178,1182,1188,1195,1198,1204,1209,1214,1219,1226,1232,1238,1243,1246,1252,1258,1264,1271,1277,1283,1289,1294,1300,1306,1312,1319,1324,1329,1335,1342,1348,1354,1359,1364,1369,1375,1379,1386,1392,1395,1400,1404,1407,1412,1415,1419,1423,1426,1430,1435,1439,1447,1451,1456,1461,1467,1473,1478,1484,1488,1495,1499,1502,1506,1510,1515,1520,1525,1531,1538,1543,1548,1553,1557,1562,1567,1574,1579,1585,1590,1594,1598,1603,1607,1611,1614,1619,1624,1628,1633,1636,1639,1643,1646,1651,1656,1659,1664,1670,1675,1679,1684,1690,1695,1700,1706,1712,1717,1721,1725,1730,1733,1737,1741,1746,1749,1754,1760,1763,1767,1772,1778,1784,1791,1795,1800,1804,1807,1811,1814,1818,1822,1828,1833,1837,1842,1847,1851,1853,1857,1860,1865,1869,1875,1878,1884,1890,1895,1901,1909,1915,1920,1923,1929,1935,1942,1950,1957,1962,1968,1973,1979,1983,1990,1994,1998,2004,2009,2017,2024,2032,2040,2047,2055,2062,2071,2078,2084,2092,2099,2107,2115,2123,2130,2136,2142,2151,2158,2164,2172,2178,2185,2191,2199,2205,2210,2215,2223,2229,2237],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":43,"close":17,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",1.075,1.39,0.16,14.55,166800.731596,738,1.2352,{"date":51,"open":52,"high":53,"low":52,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",0.97,1.233,1.1,0.1,10,40651.783505,584,1.0796,{"date":61,"open":62,"high":63,"low":64,"close":31,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",1.01,1.065,0.973,-0.12,-10.71,29962.3852,183,1.0087,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",1.0032,1.19,1.12,0.1299,13.12,69935.3852,435,1.1084,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",1.07,1.08,0.9087,0.9901,-0.0849,-7.9,122112.3852,402,1.0025,{"date":92,"open":62,"high":93,"low":62,"close":43,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",1.09,0.1097,11.36,18214.3852,167,1.044,{"date":100,"open":62,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",1.0777,0.9651,0.9653,-0.1247,-11.44,21530.3852,210,0.9892,{"date":110,"open":82,"high":93,"low":111,"close":93,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",1.02,0.03,2.83,35863.3852,278,1.069,{"date":118,"open":119,"high":83,"low":31,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",1.045,1.06,0.01,0.95,23431.3852,264,1.0458,{"date":127,"open":128,"high":129,"low":130,"close":129,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",0.975,1.05,0.9415,0.072,7.36,56303.3852,963,0.9931,{"date":137,"open":120,"high":120,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",0.978,-0.122,-11.09,40418.3852,447,1.0128,{"date":145,"open":52,"high":73,"low":122,"close":54,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",0.1621,17.28,229100.257945,564,1.0843,{"date":152,"open":153,"high":154,"low":155,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",1.0151,1.0492,0.93795,-0.0306,-3.16,38307.3852,422,0.9849,{"date":162,"open":163,"high":164,"low":122,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",0.978093,1.0262,0.9685,0.0283,3.01,38953.3852,358,0.9765,{"date":172,"open":62,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",1.11,0.94,0.9402,-0.0598,-5.98,91518.3852,489,0.9869,{"date":182,"open":183,"high":184,"low":52,"close":31,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",0.99,1.1502,0.0695,7.47,135963.410172,593,1.0375,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",0.8512,0.9995,0.9305,0.0008,0.09,111739.113482,862,0.8944,{"date":201,"open":202,"high":183,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",0.8306,0.9297,0.0512,5.83,74934.544352,460,0.9369,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",1.22,1.24,0.8489,0.8785,-0.3415,-27.99,464830.710331,1119,1.0714,{"date":221,"open":17,"high":222,"low":211,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",1.2899,-0.06,-4.69,38305.3852,263,1.2449,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":223,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",1.37,1.38,1.27,1.28,-4.48,45870.3852,293,1.2961,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",1.33,1.44,1.3079,1.34,-0.05,-3.6,97408.404426,578,1.3438,{"date":250,"open":230,"high":251,"low":252,"close":44,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",1.41,1.3,0.02,1.46,223506.3864,1538,1.3673,{"date":259,"open":260,"high":231,"low":261,"close":230,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",1.3301,1.32,0.07,5.38,109850.17,547,1.3557,{"date":268,"open":19,"high":269,"low":19,"close":252,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",1.3101,0.04,3.17,27634.17,295,1.3157,{"date":276,"open":277,"high":17,"low":277,"close":17,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",1.18,-0.01,-0.79,101948.17,337,1.2199,{"date":284,"open":240,"high":285,"low":232,"close":232,"change":223,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",1.3699,-4.51,165184.929398,748,1.3172,{"date":291,"open":74,"high":292,"low":293,"close":240,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",1.355,1.1199,0.23,20.91,1448051.679923,3720,1.2534,{"date":300,"open":301,"high":302,"low":83,"close":54,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",1.089,1.15,0.05,4.76,402689.499091,610,1.1015,{"date":309,"open":129,"high":93,"low":111,"close":129,"change":121,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-24",0.96,51740.3911,413,1.0622,{"date":315,"open":316,"high":82,"low":111,"close":317,"change":278,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",1.03,1.04,-0.95,57281.275389,400,1.0503,{"date":323,"open":129,"high":82,"low":31,"close":129,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-20",0,52323.3911,331,1.0374,{"date":329,"open":330,"high":331,"low":330,"close":129,"change":278,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",1.0219,1.085,-0.94,36394.3911,511,1.0556,{"date":337,"open":317,"high":82,"low":317,"close":120,"change":112,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-18",2.91,76249.3911,307,1.0599,{"date":343,"open":111,"high":120,"low":344,"close":316,"change":278,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",0.8901,-0.96,60522.3911,384,1.0114,{"date":350,"open":316,"high":317,"low":351,"close":317,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-14",0.857,0.0976,10.36,215427.1874,769,0.9915,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-13",0.9575,0.9606,0.9,0.9424,-0.0447,-4.53,103061.3911,206,0.9341,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-12",0.9475,0.9969,0.9321,0.9871,0.0473,5.03,96522.3911,351,0.9607,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-11",0.80165,0.948,0.9398,0.1088,13.09,190828.99716,1542,0.9038,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",0.6805,0.8601,0.831,0.1256,17.81,667509.3911,1481,0.8015,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",0.7205,0.7295,0.7001,0.7054,-0.0146,-2.03,9500.3911,57,0.7091,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",0.69,0.7693,0.72,-0.0091,-1.25,366052.985694,735,0.7349,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",0.6941,0.7489,0.6521,0.7291,0.049,7.2,193262.3911,1763,0.7007,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":243,"volume":438,"transactions":439,"vwap":440},"2026-08-04",0.6973,0.86,0.6351,0.6801,0.009,715780.3911,2840,0.7447,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-03",0.7948,0.8049,0.65,0.6711,-0.0839,-11.11,147636.3911,780,0.7126,{"date":453,"open":454,"high":455,"low":412,"close":456,"change":166,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-31",0.7065,0.8322,0.755,3.89,146444.3911,898,0.7867,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-30",0.669,0.8,0.7267,0.0767,11.8,264110.071808,1202,0.7231,{"date":472,"open":473,"high":474,"low":475,"close":445,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-29",0.6301,0.6986,0.503101,0.1599,32.63,2600597.331306,7513,0.6033,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",0.6765,0.4877,0.4901,-0.1729,-26.08,206972.49226,1276,0.5631,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",0.74,0.8699,0.6501,0.663,-0.0895,-11.89,199312.8862,893,0.7155,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-24",0.8284,0.8991,0.6794,0.7525,-0.0758,-9.15,182361.8862,598,0.7476,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-23",0.8115,0.8988,0.8283,0.0183,2.26,26995.565213,229,0.841,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-22",0.89,0.81,-0.0093,-1.14,29659.759451,502,0.8388,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",0.8543,0.978199,0.8133,0.8193,-0.0407,-4.73,21639.8862,367,0.8496,{"date":544,"open":545,"high":546,"low":547,"close":434,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-20",0.8475,0.9602,0.842,0.079,10.12,22685.8862,1889,0.8845,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":65,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-17",0.80500001,0.98799998,0.76800001,0.78100002,-13.32,109500,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-16",0.99000001,0.85399997,0.90100002,-0.089,-8.99,123100,{"date":570,"open":571,"high":316,"low":572,"close":563,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":563},"2026-07-15",0.99800003,0.954,0.023,2.38,72300,{"date":577,"open":62,"high":316,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-14",0.94999999,0.96700001,-0.043,-4.26,85100,{"date":584,"open":316,"high":585,"low":62,"close":62,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":62},"2026-07-13",1.035,-0.02,-1.94,29300,{"date":590,"open":316,"high":119,"low":316,"close":316,"change":324,"percent_change":324,"volume":591,"transactions":9,"vwap":316},"2026-07-10",59200,{"date":593,"open":129,"high":594,"low":62,"close":316,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":316},"2026-07-09",1.055,-0.07,-6.36,82500,{"date":599,"open":31,"high":74,"low":600,"close":54,"change":112,"percent_change":601,"volume":602,"transactions":9,"vwap":54},"2026-07-08",0.99299997,2.8,398300,{"date":604,"open":120,"high":83,"low":563,"close":82,"change":112,"percent_change":605,"volume":606,"transactions":9,"vwap":82},"2026-07-07",2.88,524800,{"date":608,"open":316,"high":609,"low":31,"close":317,"change":586,"percent_change":610,"volume":611,"transactions":9,"vwap":317},"2026-07-06",1.059,-1.89,47200,{"date":613,"open":83,"high":83,"low":614,"close":120,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":120},"2026-07-02",0.98500001,-0.03,-2.75,170300,{"date":619,"open":120,"high":93,"low":62,"close":93,"change":112,"percent_change":113,"volume":620,"transactions":9,"vwap":93},"2026-07-01",78000,{"date":622,"open":82,"high":93,"low":614,"close":120,"change":586,"percent_change":623,"volume":624,"transactions":9,"vwap":120},"2026-06-30",-1.85,48700,{"date":626,"open":54,"high":627,"low":111,"close":83,"change":324,"percent_change":324,"volume":628,"transactions":9,"vwap":83},"2026-06-29",1.135,54000,{"date":630,"open":82,"high":631,"low":317,"close":83,"change":615,"percent_change":632,"volume":633,"transactions":9,"vwap":83},"2026-06-26",1.095,-2.7,157500,{"date":635,"open":636,"high":636,"low":637,"close":173,"change":121,"percent_change":638,"volume":639,"transactions":9,"vwap":173},"2026-06-25",1.144,1.051,0.91,133500,{"date":641,"open":82,"high":173,"low":585,"close":54,"change":324,"percent_change":324,"volume":642,"transactions":9,"vwap":54},"2026-06-24",214600,{"date":644,"open":119,"high":277,"low":111,"close":54,"change":112,"percent_change":601,"volume":645,"transactions":9,"vwap":54},"2026-06-23",490800,{"date":647,"open":129,"high":74,"low":111,"close":82,"change":270,"percent_change":648,"volume":649,"transactions":9,"vwap":82},"2026-06-22",3.88,499500,{"date":651,"open":129,"high":120,"low":652,"close":316,"change":586,"percent_change":653,"volume":654,"transactions":9,"vwap":316},"2026-06-18",0.96499997,-1.9,453100,{"date":656,"open":54,"high":54,"low":657,"close":129,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":129},"2026-06-17",1.033,-0.04,-3.67,541800,{"date":662,"open":317,"high":663,"low":111,"close":93,"change":664,"percent_change":205,"volume":665,"transactions":9,"vwap":93},"2026-06-16",1.14,0.06,126900,{"date":667,"open":668,"high":82,"low":668,"close":316,"change":253,"percent_change":669,"volume":670,"transactions":9,"vwap":316},"2026-06-15",0.98000002,1.98,196800,{"date":672,"open":673,"high":277,"low":674,"close":62,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":62},"2026-06-12",1.16,0.92000002,-0.15,-12.93,374000,{"date":679,"open":680,"high":680,"low":129,"close":673,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":673},"2026-06-11",1.29,-0.14,-10.77,580900,{"date":685,"open":316,"high":252,"low":686,"close":252,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":252},"2026-06-10",0.92199999,0.344,35.98,1401900,{"date":691,"open":578,"high":316,"low":578,"close":692,"change":693,"percent_change":493,"volume":694,"transactions":9,"vwap":692},"2026-06-09",0.95599997,0.007,226800,{"date":696,"open":697,"high":31,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-08",0.88,0.87,0.949,0.109,12.98,262700,{"date":704,"open":697,"high":705,"low":706,"close":706,"change":658,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-05",0.88800001,0.83999997,-4.55,151600,{"date":710,"open":706,"high":711,"low":712,"close":697,"change":112,"percent_change":713,"volume":714,"transactions":9,"vwap":697},"2026-06-04",0.88999999,0.81999999,3.53,95800,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-03",0.80000001,0.89600003,0.85000002,-0.008,-0.93,103300,{"date":724,"open":717,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-02",0.91500002,0.79400003,0.85799998,0.028,3.37,99800,{"date":732,"open":733,"high":719,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-01",0.81599998,0.78600001,0.82999998,0.022,2.72,54700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":580,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-05-29",0.85100001,0.86000001,0.80299997,0.80800003,-5.05,61000,{"date":748,"open":749,"high":750,"low":751,"close":741,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-05-28",0.875,0.87900001,0.84500003,0.001,0.12,18000,{"date":756,"open":698,"high":698,"low":719,"close":719,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":719},"2026-05-27",-0.012,-1.39,23200,{"date":761,"open":698,"high":762,"low":719,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-26",0.88099998,0.86199999,-0.019,-2.16,33600,{"date":768,"open":769,"high":711,"low":698,"close":762,"change":324,"percent_change":324,"volume":770,"transactions":9,"vwap":762},"2026-05-22",0.87099999,40800,{"date":772,"open":698,"high":773,"low":698,"close":762,"change":752,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-05-21",0.88499999,0.11,42300,{"date":777,"open":778,"high":711,"low":779,"close":697,"change":324,"percent_change":324,"volume":780,"transactions":9,"vwap":697},"2026-05-20",0.81099999,0.801,125000,{"date":782,"open":783,"high":762,"low":784,"close":697,"change":253,"percent_change":785,"volume":786,"transactions":9,"vwap":697},"2026-05-19",0.84200001,0.84100002,2.33,35200,{"date":788,"open":789,"high":711,"low":706,"close":742,"change":278,"percent_change":790,"volume":791,"transactions":9,"vwap":742},"2026-05-18",0.87300003,-1.15,55800,{"date":793,"open":794,"high":697,"low":794,"close":698,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":698},"2026-05-15",0.82700002,0.044,5.33,164700,{"date":799,"open":733,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-14",0.833,0.81300002,0.82599998,0.014,1.72,100400,{"date":807,"open":808,"high":735,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-13",0.79500002,0.79000002,0.81199998,0.017,2.14,62900,{"date":815,"open":808,"high":706,"low":816,"close":808,"change":324,"percent_change":324,"volume":817,"transactions":9,"vwap":808},"2026-05-12",0.77999997,150700,{"date":819,"open":816,"high":526,"low":816,"close":808,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":808},"2026-05-11",0.005,0.63,166800,{"date":824,"open":808,"high":712,"low":816,"close":809,"change":121,"percent_change":233,"volume":825,"transactions":9,"vwap":809},"2026-05-08",97500,{"date":827,"open":828,"high":829,"low":830,"close":816,"change":253,"percent_change":831,"volume":832,"transactions":9,"vwap":816},"2026-05-07",0.77100003,0.815,0.76999998,2.63,221300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":131,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-06",0.68000001,0.78399998,0.67900002,0.75999999,10.47,288100,{"date":842,"open":843,"high":412,"low":844,"close":845,"change":728,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-05",0.66000003,0.64399999,0.68800002,4.24,251100,{"date":849,"open":850,"high":412,"low":851,"close":843,"change":278,"percent_change":852,"volume":853,"transactions":9,"vwap":843},"2026-05-04",0.62300003,0.62099999,-1.49,302900,{"date":855,"open":856,"high":837,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-01",0.59899998,0.58099997,0.67000002,0.085,14.53,709900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-30",0.56300002,0.61000001,0.55000001,0.58499998,0.035,6.36,113500,{"date":872,"open":873,"high":874,"low":875,"close":866,"change":876,"percent_change":54,"volume":877,"transactions":9,"vwap":866},"2026-04-29",0.54400003,0.56400001,0.54100001,0.006,79800,{"date":879,"open":880,"high":881,"low":873,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-04-28",0.56099999,0.60000002,-0.014,-2.51,221600,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-27",0.59299999,0.61500001,0.55800003,-0.052,-8.52,232900,{"date":894,"open":895,"high":896,"low":865,"close":865,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":865},"2026-04-24",0.64999998,0.70499998,-0.09,-12.86,920400,{"date":901,"open":902,"high":838,"low":25,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-23",0.69400001,0.69999999,0.131,23.02,64856600,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-22",0.588,0.56199998,0.56900001,-0.021,-3.56,63500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-21",0.65100002,0.58399999,0.58999997,-0.035,-5.6,114100,{"date":924,"open":917,"high":917,"low":919,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-20",0.625,-0.013,-2.04,121100,{"date":930,"open":895,"high":837,"low":931,"close":931,"change":757,"percent_change":623,"volume":932,"transactions":9,"vwap":931},"2026-04-17",0.63800001,65600,{"date":934,"open":935,"high":895,"low":925,"close":895,"change":573,"percent_change":936,"volume":937,"transactions":9,"vwap":895},"2026-04-16",0.62699997,3.67,26900,{"date":939,"open":925,"high":940,"low":881,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-04-15",0.64499998,-0.003,-0.48,37100,{"date":945,"open":946,"high":946,"low":865,"close":821,"change":693,"percent_change":74,"volume":947,"transactions":9,"vwap":821},"2026-04-14",0.63099998,79100,{"date":949,"open":950,"high":858,"low":951,"close":850,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":850},"2026-04-13",0.65499997,0.59500003,-0.055,-8.11,86000,{"date":956,"open":957,"high":835,"low":950,"close":958,"change":959,"percent_change":675,"volume":960,"transactions":9,"vwap":958},"2026-04-10",0.67500001,0.67799997,-0.001,21500,{"date":962,"open":903,"high":963,"low":895,"close":837,"change":912,"percent_change":964,"volume":965,"transactions":9,"vwap":837},"2026-04-09",0.70099998,-3,32500,{"date":967,"open":968,"high":969,"low":903,"close":903,"change":970,"percent_change":971,"volume":937,"transactions":9,"vwap":903},"2026-04-08",0.70200002,0.73000002,-0.016,-2.23,{"date":973,"open":974,"high":975,"low":968,"close":976,"change":586,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-07",0.736,0.745,0.71600002,-2.72,3700,{"date":980,"open":975,"high":981,"low":969,"close":974,"change":926,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-04-06",0.74699998,-1.74,22900,{"date":985,"open":975,"high":986,"low":975,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-02",0.75700003,0.74900001,0.004,0.54,19100,{"date":992,"open":993,"high":838,"low":975,"close":975,"change":324,"percent_change":324,"volume":994,"transactions":9,"vwap":975},"2026-04-01",0.75800002,22300,{"date":996,"open":969,"high":993,"low":969,"close":975,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":975},"2026-03-31",-0.015,-1.97,14700,{"date":1001,"open":1002,"high":1002,"low":975,"close":838,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":838},"2026-03-30",0.76599997,0.019,2.56,15100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-27",0.78799999,0.74000001,0.741,-0.047,-5.96,7300,{"date":1015,"open":1016,"high":1008,"low":1017,"close":1008,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1008},"2026-03-26",0.78500003,0.76200002,0.002,0.25,7200,{"date":1022,"open":830,"high":1023,"low":1024,"close":734,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":734},"2026-03-25",0.787,0.73299998,0.029,3.83,14300,{"date":1029,"open":1009,"high":1008,"low":1009,"close":986,"change":278,"percent_change":1030,"volume":1031,"transactions":9,"vwap":986},"2026-03-24",-1.3,3300,{"date":1033,"open":838,"high":830,"low":1010,"close":1034,"change":1035,"percent_change":1036,"volume":766,"transactions":9,"vwap":1034},"2026-03-23",0.76700002,0.003,0.39,{"date":1038,"open":1002,"high":1008,"low":838,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-20",0.764,-0.024,-3.05,45700,{"date":1044,"open":1009,"high":1008,"low":1009,"close":1008,"change":736,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1008},"2026-03-19",2.87,11800,{"date":1048,"open":456,"high":1049,"low":456,"close":1002,"change":959,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1002},"2026-03-18",0.778,-0.13,16500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1034,"change":803,"percent_change":1056,"volume":1013,"transactions":9,"vwap":1034},"2026-03-17",0.74800003,0.77200001,1.86,{"date":1058,"open":1049,"high":809,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-16",0.74400002,0.75300002,-0.026,-3.34,110500,{"date":1065,"open":1066,"high":816,"low":1066,"close":1067,"change":959,"percent_change":1050,"volume":1068,"transactions":9,"vwap":1067},"2026-03-13",0.73400003,0.77899998,16800,{"date":1070,"open":1023,"high":1023,"low":1071,"close":816,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":816},"2026-03-12",0.759,-0.007,-0.89,13500,{"date":1076,"open":1077,"high":1023,"low":1078,"close":1023,"change":437,"percent_change":673,"volume":1079,"transactions":9,"vwap":1023},"2026-03-11",0.75400001,0.75,11000,{"date":1081,"open":1010,"high":816,"low":969,"close":1049,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1049},"2026-03-10",0.018,2.37,22000,{"date":1086,"open":1078,"high":836,"low":1009,"close":838,"change":1040,"percent_change":1087,"volume":1088,"transactions":9,"vwap":838},"2026-03-09",-3.06,34200,{"date":1090,"open":1078,"high":836,"low":975,"close":836,"change":324,"percent_change":324,"volume":1091,"transactions":9,"vwap":836},"2026-03-06",18700,{"date":1093,"open":828,"high":1094,"low":1095,"close":836,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":836},"2026-03-05",0.78899997,0.75199997,-0.005,-0.63,2300,{"date":1100,"open":1010,"high":1094,"low":1010,"close":1094,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-03-04",0.048,6.48,20400,{"date":1105,"open":816,"high":809,"low":1010,"close":1010,"change":223,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1010},"2026-03-03",-7.49,32400,{"date":1109,"open":1110,"high":526,"low":838,"close":779,"change":1072,"percent_change":1111,"volume":1046,"transactions":9,"vwap":779},"2026-03-02",0.80699998,-0.87,{"date":1113,"open":838,"high":744,"low":838,"close":744,"change":121,"percent_change":19,"volume":1114,"transactions":9,"vwap":744},"2026-02-27",9700,{"date":1116,"open":1039,"high":526,"low":1078,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-26",0.79799998,-0.032,-3.86,20100,{"date":1122,"open":836,"high":735,"low":1123,"close":735,"change":112,"percent_change":1124,"volume":1125,"transactions":9,"vwap":735},"2026-02-25",0.77600002,3.75,8500,{"date":1127,"open":555,"high":697,"low":968,"close":717,"change":615,"percent_change":1128,"volume":1129,"transactions":9,"vwap":717},"2026-02-24",-3.61,242200,{"date":1131,"open":779,"high":735,"low":1132,"close":735,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":735},"2026-02-23",0.773,0.021,2.6,78100,{"date":1137,"open":717,"high":1138,"low":1009,"close":1139,"change":1140,"percent_change":964,"volume":1141,"transactions":9,"vwap":1139},"2026-02-20",0.83499998,0.80900002,-0.025,126300,{"date":1143,"open":1144,"high":1145,"low":986,"close":1145,"change":941,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-19",0.829,0.83399999,-0.36,21000,{"date":1149,"open":456,"high":1150,"low":969,"close":1150,"change":1101,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-18",0.83700001,6.08,79400,{"date":1154,"open":1155,"high":735,"low":1156,"close":1094,"change":795,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1094},"2026-02-17",0.72799999,0.72000003,5.91,59700,{"date":1160,"open":974,"high":975,"low":1156,"close":975,"change":882,"percent_change":1161,"volume":1162,"transactions":9,"vwap":975},"2026-02-13",-1.84,146800,{"date":1164,"open":717,"high":717,"low":1165,"close":1071,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1071},"2026-02-12",0.73100001,-0.061,-7.44,155300,{"date":1170,"open":674,"high":563,"low":816,"close":712,"change":1171,"percent_change":406,"volume":1172,"transactions":9,"vwap":712},"2026-02-11",-0.017,1682600,{"date":1174,"open":1175,"high":698,"low":526,"close":1150,"change":253,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1150},"2026-02-10",0.81699997,2.45,5703200,{"date":1179,"open":555,"high":1150,"low":816,"close":1175,"change":941,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1175},"2026-02-09",-0.37,25900,{"date":1183,"open":1184,"high":763,"low":835,"close":712,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":712},"2026-02-06",0.71499997,0.083,11.26,80700,{"date":1189,"open":1055,"high":1055,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-05",0.671,0.73699999,-0.036,-4.66,133800,{"date":1196,"open":838,"high":1016,"low":1078,"close":1132,"change":959,"percent_change":1050,"volume":1197,"transactions":9,"vwap":1132},"2026-02-04",23100,{"date":1199,"open":816,"high":717,"low":1009,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-03",0.77399999,-0.006,-0.77,42500,{"date":1205,"open":1206,"high":674,"low":816,"close":816,"change":1061,"percent_change":1207,"volume":1208,"transactions":9,"vwap":816},"2026-02-02",0.82499999,-3.23,127400,{"date":1210,"open":697,"high":697,"low":743,"close":1211,"change":1192,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-30",0.80599999,-4.28,25300,{"date":1215,"open":1216,"high":1216,"low":717,"close":783,"change":890,"percent_change":1217,"volume":1218,"transactions":9,"vwap":783},"2026-01-29",0.87599999,-5.82,48900,{"date":1220,"open":698,"high":1221,"low":698,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-28",0.90499997,0.89399999,-0.002,-0.22,8400,{"date":1227,"open":1228,"high":578,"low":742,"close":718,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":718},"2026-01-27",0.89200002,-0.004,-0.44,176400,{"date":1233,"open":769,"high":1234,"low":769,"close":1235,"change":1236,"percent_change":1237,"volume":1103,"transactions":9,"vwap":1235},"2026-01-26",0.91000003,0.89999998,-0.011,-1.21,{"date":1239,"open":174,"high":1240,"low":711,"close":1241,"change":1229,"percent_change":1230,"volume":1242,"transactions":9,"vwap":1241},"2026-01-23",0.95999998,0.91100001,14200,{"date":1244,"open":674,"high":1240,"low":725,"close":725,"change":324,"percent_change":324,"volume":1245,"transactions":9,"vwap":725},"2026-01-22",20500,{"date":1247,"open":1248,"high":563,"low":1249,"close":725,"change":757,"percent_change":1250,"volume":1251,"transactions":9,"vwap":725},"2026-01-21",0.93000001,0.90399998,-1.29,10400,{"date":1253,"open":1248,"high":1248,"low":1254,"close":1255,"change":941,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-20",0.90200001,0.92699999,-0.32,3800,{"date":1259,"open":1260,"high":1261,"low":1234,"close":1248,"change":1072,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1248},"2026-01-16",0.95899999,0.97000003,-0.75,18300,{"date":1265,"open":1240,"high":1266,"low":1248,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-15",0.98100001,0.93699998,-0.044,-4.49,41400,{"date":1272,"open":1273,"high":111,"low":1274,"close":1266,"change":876,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-01-14",0.95499998,0.95099998,0.62,45000,{"date":1278,"open":1279,"high":317,"low":1240,"close":1280,"change":1281,"percent_change":663,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",0.972,0.97500002,0.011,46000,{"date":1284,"open":1280,"high":111,"low":1285,"close":1286,"change":1287,"percent_change":605,"volume":1288,"transactions":9,"vwap":1286},"2026-01-12",0.94400001,0.96399999,0.027,76800,{"date":1290,"open":174,"high":1261,"low":1248,"close":1267,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1267},"2026-01-09",-0.023,-2.4,28900,{"date":1295,"open":1296,"high":668,"low":1296,"close":1240,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1240},"2026-01-08",0.86900002,0.061,6.79,36600,{"date":1301,"open":572,"high":572,"low":1302,"close":1303,"change":278,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-07",0.87199998,0.89899999,-1.1,38000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":752,"percent_change":774,"volume":1311,"transactions":9,"vwap":1309},"2026-01-06",0.86500001,0.90899998,0.861,17100,{"date":1313,"open":711,"high":1314,"low":719,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-05",0.92299998,0.90799999,0.036,4.13,46900,{"date":1320,"open":706,"high":1248,"low":706,"close":1302,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1302},"2026-01-02",0.033,3.93,9100,{"date":1325,"open":706,"high":1326,"low":712,"close":1327,"change":752,"percent_change":753,"volume":1328,"transactions":9,"vwap":1327},"2025-12-31",0.85600001,0.83899999,53100,{"date":1330,"open":1331,"high":742,"low":829,"close":1332,"change":803,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-30",0.824,0.838,1.7,10900,{"date":1336,"open":1337,"high":1338,"low":1139,"close":1331,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1331},"2025-12-29",0.85900003,0.884,-0.062,-7,100700,{"date":1343,"open":698,"high":674,"low":742,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-26",0.88599998,-0.022,-2.42,68100,{"date":1349,"open":1350,"high":668,"low":1350,"close":1315,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1315},"2025-12-24",0.83200002,0.032,3.65,10200,{"date":1355,"open":719,"high":1356,"low":735,"close":1216,"change":720,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1216},"2025-12-23",0.93800002,-0.9,36300,{"date":1360,"open":1361,"high":563,"low":1361,"close":1338,"change":1287,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1338},"2025-12-22",0.85699999,3.15,32600,{"date":1365,"open":717,"high":1302,"low":717,"close":1361,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1361},"2025-12-19",0.045,5.54,94100,{"date":1370,"open":800,"high":1371,"low":717,"close":810,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":810},"2025-12-18",0.86299998,-0.029,-3.45,97300,{"date":1376,"open":717,"high":711,"low":717,"close":784,"change":121,"percent_change":1377,"volume":1378,"transactions":9,"vwap":784},"2025-12-17",1.2,58200,{"date":1380,"open":1286,"high":31,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-16",0.82200003,0.83099997,-0.121,-12.71,215900,{"date":1387,"open":316,"high":316,"low":578,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-15",0.95200002,-0.078,-7.57,41000,{"date":1393,"open":316,"high":54,"low":31,"close":316,"change":658,"percent_change":1394,"volume":628,"transactions":9,"vwap":316},"2025-12-12",-3.74,{"date":1396,"open":111,"high":93,"low":1397,"close":82,"change":262,"percent_change":1398,"volume":1399,"transactions":9,"vwap":82},"2025-12-11",1.003,7,31700,{"date":1401,"open":129,"high":120,"low":31,"close":31,"change":658,"percent_change":1402,"volume":1403,"transactions":9,"vwap":31},"2025-12-10",-3.85,116300,{"date":1405,"open":317,"high":317,"low":1273,"close":317,"change":121,"percent_change":52,"volume":1406,"transactions":9,"vwap":317},"2025-12-09",56000,{"date":1408,"open":1326,"high":93,"low":1326,"close":316,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":316},"2025-12-08",0.15,17.05,537900,{"date":1413,"open":742,"high":1414,"low":1350,"close":697,"change":121,"percent_change":302,"volume":1107,"transactions":9,"vwap":697},"2025-12-05",0.889,{"date":1416,"open":783,"high":1309,"low":810,"close":698,"change":1140,"percent_change":1417,"volume":1418,"transactions":9,"vwap":698},"2025-12-04",-2.79,18500,{"date":1420,"open":1421,"high":1421,"low":742,"close":1421,"change":324,"percent_change":324,"volume":1422,"transactions":9,"vwap":1421},"2025-12-03",0.89499998,13700,{"date":1424,"open":762,"high":1234,"low":1371,"close":1421,"change":1287,"percent_change":1425,"volume":1042,"transactions":9,"vwap":1421},"2025-12-02",3.11,{"date":1427,"open":698,"high":1234,"low":526,"close":1428,"change":693,"percent_change":526,"volume":1429,"transactions":9,"vwap":1428},"2025-12-01",0.86799997,50900,{"date":1431,"open":1432,"high":698,"low":1433,"close":1310,"change":1297,"percent_change":1434,"volume":1084,"transactions":9,"vwap":1310},"2025-11-28",0.792,0.76300001,7.62,{"date":1436,"open":993,"high":1206,"low":993,"close":717,"change":912,"percent_change":1437,"volume":1438,"transactions":9,"vwap":717},"2025-11-26",-2.56,23800,{"date":1440,"open":816,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-25",0.82800001,0.74599999,0.82099998,0.059,7.74,29600,{"date":1448,"open":981,"high":1449,"low":1009,"close":1017,"change":1072,"percent_change":1450,"volume":960,"transactions":9,"vwap":1017},"2025-11-24",0.79299998,-0.91,{"date":1452,"open":1078,"high":1449,"low":1009,"close":1453,"change":1003,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-21",0.76899999,2.53,58100,{"date":1457,"open":742,"high":762,"low":1078,"close":1078,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1078},"2025-11-20",-0.101,-11.87,66000,{"date":1462,"open":1144,"high":749,"low":1463,"close":741,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":741},"2025-11-19",0.81900001,0.076,9.81,73600,{"date":1468,"open":1310,"high":1234,"low":1055,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-11-18",0.77499998,-0.115,-12.92,85000,{"date":1474,"open":1475,"high":1475,"low":697,"close":711,"change":920,"percent_change":1476,"volume":1477,"transactions":9,"vwap":711},"2025-11-17",0.94800001,-3.78,34500,{"date":1479,"open":1234,"high":1480,"low":1234,"close":1481,"change":997,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-14",0.93900001,0.92500001,-1.6,10700,{"date":1485,"open":578,"high":563,"low":674,"close":174,"change":1223,"percent_change":1486,"volume":1487,"transactions":9,"vwap":174},"2025-11-13",-0.21,28300,{"date":1489,"open":1490,"high":578,"low":1241,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-12",0.91600001,0.94199997,0.026,2.84,22700,{"date":1496,"open":1481,"high":1255,"low":1221,"close":1490,"change":1236,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-11-11",-1.19,6700,{"date":1500,"open":1303,"high":1501,"low":1303,"close":1255,"change":1072,"percent_change":1262,"volume":1363,"transactions":9,"vwap":1255},"2025-11-10",0.93400002,{"date":1503,"open":1475,"high":699,"low":1234,"close":1501,"change":959,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1501},"2025-11-07",-0.11,24400,{"date":1507,"open":578,"high":578,"low":1508,"close":1508,"change":720,"percent_change":1509,"volume":1046,"transactions":9,"vwap":1508},"2025-11-06",0.935,-0.85,{"date":1511,"open":1508,"high":578,"low":1248,"close":1512,"change":1072,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-05",0.94300002,-0.74,49300,{"date":1516,"open":1315,"high":1388,"low":1315,"close":578,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":578},"2025-11-04",-0.033,-3.36,22200,{"date":1521,"open":1261,"high":111,"low":1522,"close":1523,"change":803,"percent_change":241,"volume":1524,"transactions":9,"vwap":1523},"2025-11-03",0.96600002,0.98299998,17500,{"date":1526,"open":1527,"high":1261,"low":1248,"close":1528,"change":1229,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-31",0.963,0.96899998,-0.41,25100,{"date":1532,"open":1533,"high":31,"low":578,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-30",0.95300001,0.97299999,0.013,1.35,111500,{"date":1539,"open":1540,"high":1541,"low":1274,"close":1240,"change":764,"percent_change":587,"volume":1542,"transactions":9,"vwap":1240},"2025-10-29",0.97899997,0.98900002,70300,{"date":1544,"open":1545,"high":585,"low":1545,"close":1540,"change":970,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1540},"2025-10-28",0.97399998,-1.61,51300,{"date":1549,"open":129,"high":129,"low":668,"close":1550,"change":920,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-27",0.995,-3.4,138000,{"date":1554,"open":1240,"high":317,"low":1240,"close":316,"change":1351,"percent_change":1555,"volume":1556,"transactions":9,"vwap":316},"2025-10-24",3.21,44100,{"date":1558,"open":1559,"high":317,"low":1559,"close":571,"change":876,"percent_change":1560,"volume":1561,"transactions":9,"vwap":571},"2025-10-23",0.96200001,0.6,49700,{"date":1563,"open":31,"high":316,"low":578,"close":1564,"change":1072,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-22",0.99199998,-0.7,126100,{"date":1568,"open":111,"high":129,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-21",0.99599999,0.99900001,-0.031,-3.01,412700,{"date":1575,"open":120,"high":82,"low":31,"close":316,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":316},"2025-10-20",0.025,2.49,144200,{"date":1580,"open":83,"high":93,"low":563,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-17",1.005,-0.085,-7.8,310600,{"date":1586,"open":302,"high":1587,"low":93,"close":93,"change":223,"percent_change":1588,"volume":1589,"transactions":9,"vwap":93},"2025-10-16",1.165,-5.22,113900,{"date":1591,"open":277,"high":277,"low":1592,"close":302,"change":324,"percent_change":324,"volume":1593,"transactions":9,"vwap":302},"2025-10-15",1.148,27600,{"date":1595,"open":73,"high":73,"low":663,"close":302,"change":586,"percent_change":1596,"volume":1597,"transactions":9,"vwap":302},"2025-10-14",-1.71,70400,{"date":1599,"open":1600,"high":1377,"low":1601,"close":1600,"change":112,"percent_change":831,"volume":1602,"transactions":9,"vwap":1600},"2025-10-13",1.17,1.13,64800,{"date":1604,"open":73,"high":73,"low":74,"close":663,"change":658,"percent_change":1605,"volume":1606,"transactions":9,"vwap":663},"2025-10-10",-3.39,109900,{"date":1608,"open":277,"high":1377,"low":302,"close":277,"change":121,"percent_change":1609,"volume":1610,"transactions":9,"vwap":277},"2025-10-09",0.85,75500,{"date":1612,"open":73,"high":73,"low":673,"close":1600,"change":253,"percent_change":1613,"volume":1602,"transactions":9,"vwap":1600},"2025-10-08",1.74,{"date":1615,"open":1600,"high":1616,"low":1601,"close":302,"change":223,"percent_change":1617,"volume":1618,"transactions":9,"vwap":302},"2025-10-07",1.202,-4.96,171100,{"date":1620,"open":673,"high":19,"low":74,"close":1621,"change":196,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-06",1.21,8.04,179600,{"date":1625,"open":1600,"high":1600,"low":173,"close":74,"change":586,"percent_change":1626,"volume":1627,"transactions":9,"vwap":74},"2025-10-03",-1.75,55900,{"date":1629,"open":302,"high":1630,"low":1631,"close":663,"change":324,"percent_change":324,"volume":1632,"transactions":9,"vwap":663},"2025-10-02",1.155,1.125,53700,{"date":1634,"open":1377,"high":1377,"low":1601,"close":663,"change":615,"percent_change":1437,"volume":1635,"transactions":9,"vwap":663},"2025-10-01",93200,{"date":1637,"open":663,"high":1600,"low":173,"close":1600,"change":324,"percent_change":324,"volume":1638,"transactions":9,"vwap":1600},"2025-09-30",114600,{"date":1640,"open":1377,"high":1377,"low":302,"close":1600,"change":270,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1600},"2025-09-29",3.54,89800,{"date":1644,"open":302,"high":673,"low":74,"close":1601,"change":586,"percent_change":982,"volume":1645,"transactions":9,"vwap":1601},"2025-09-26",84700,{"date":1647,"open":1600,"high":1648,"low":1649,"close":302,"change":586,"percent_change":1596,"volume":1650,"transactions":9,"vwap":302},"2025-09-25",1.208,1.115,126600,{"date":1652,"open":17,"high":17,"low":1600,"close":1600,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1600},"2025-09-24",-0.08,-6.4,117000,{"date":1657,"open":93,"high":19,"low":93,"close":19,"change":278,"percent_change":279,"volume":1658,"transactions":9,"vwap":19},"2025-09-23",131800,{"date":1660,"open":1661,"high":231,"low":17,"close":17,"change":244,"percent_change":1662,"volume":1663,"transactions":9,"vwap":17},"2025-09-22",1.36,-3.82,416400,{"date":1665,"open":17,"high":44,"low":1666,"close":1667,"change":196,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-19",1.23,1.31,7.38,639600,{"date":1671,"open":1377,"high":19,"low":1672,"close":211,"change":253,"percent_change":1673,"volume":1674,"transactions":9,"vwap":211},"2025-09-18",1.161,1.67,303900,{"date":1676,"open":1377,"high":233,"low":1377,"close":1377,"change":615,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1377},"2025-09-17",-2.44,231500,{"date":1680,"open":1681,"high":1681,"low":73,"close":1666,"change":681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1666},"2025-09-16",1.42,-10.22,420200,{"date":1685,"open":19,"high":1686,"low":211,"close":230,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":230},"2025-09-15",1.431,0.18,15.13,1194400,{"date":1691,"open":240,"high":1692,"low":73,"close":73,"change":1050,"percent_change":1693,"volume":1694,"transactions":9,"vwap":73},"2025-09-12",1.5,-9.85,937200,{"date":1696,"open":1666,"high":1697,"low":302,"close":261,"change":1409,"percent_change":1698,"volume":1699,"transactions":9,"vwap":261},"2025-09-11",1.43,12.82,2113900,{"date":1701,"open":680,"high":1702,"low":83,"close":1600,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1600},"2025-09-10",2.35,0.31,36.05,97292700,{"date":1707,"open":1381,"high":1708,"low":1709,"close":742,"change":112,"percent_change":1710,"volume":1711,"transactions":9,"vwap":742},"2025-09-09",0.903,0.81400001,3.61,177600,{"date":1713,"open":698,"high":1235,"low":712,"close":735,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":735},"2025-09-08",-0.049,-5.57,305800,{"date":1718,"open":711,"high":1481,"low":1361,"close":750,"change":1011,"percent_change":1719,"volume":1720,"transactions":9,"vwap":750},"2025-09-05",-5.08,299400,{"date":1722,"open":711,"high":614,"low":697,"close":1723,"change":882,"percent_change":852,"volume":1724,"transactions":9,"vwap":1723},"2025-09-04",0.926,630000,{"date":1726,"open":743,"high":317,"low":743,"close":174,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":174},"2025-09-03",0.105,12.57,4103000,{"date":1731,"open":526,"high":1308,"low":526,"close":1138,"change":693,"percent_change":1609,"volume":1732,"transactions":9,"vwap":1138},"2025-09-02",188600,{"date":1734,"open":830,"high":1235,"low":830,"close":1441,"change":1082,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1441},"2025-08-29",2.22,1304700,{"date":1738,"open":809,"high":1234,"low":830,"close":526,"change":1003,"percent_change":1739,"volume":1740,"transactions":9,"vwap":526},"2025-08-28",2.4,938200,{"date":1742,"open":558,"high":743,"low":1017,"close":1743,"change":1223,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-27",0.79100001,-0.25,202200,{"date":1747,"open":809,"high":735,"low":809,"close":1449,"change":1133,"percent_change":737,"volume":1748,"transactions":9,"vwap":1449},"2025-08-26",74700,{"date":1750,"open":706,"high":706,"low":1055,"close":1055,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1055},"2025-08-25",-0.083,-9.71,177200,{"date":1755,"open":830,"high":742,"low":830,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-08-22",0.85500002,0.067,8.5,258900,{"date":1761,"open":1709,"high":1144,"low":816,"close":1008,"change":757,"percent_change":1762,"volume":1288,"transactions":9,"vwap":1008},"2025-08-21",-1.5,{"date":1764,"open":719,"high":719,"low":1765,"close":717,"change":615,"percent_change":1128,"volume":1766,"transactions":9,"vwap":717},"2025-08-20",0.71100003,333400,{"date":1768,"open":1769,"high":711,"low":816,"close":735,"change":1268,"percent_change":1770,"volume":1771,"transactions":9,"vwap":735},"2025-08-19",0.86400002,-5.03,453400,{"date":1773,"open":1501,"high":1523,"low":742,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-18",0.87400001,-0.077,-8.1,275300,{"date":1779,"open":1780,"high":1280,"low":1781,"close":1274,"change":988,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1274},"2025-08-15",0.94499999,0.88200003,0.42,625100,{"date":1785,"open":668,"high":1786,"low":1769,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-14",1.025,0.94700003,-0.063,-6.24,324300,{"date":1792,"open":93,"high":93,"low":31,"close":62,"change":595,"percent_change":1793,"volume":1794,"transactions":9,"vwap":62},"2025-08-13",-6.48,360700,{"date":1796,"open":82,"high":54,"low":1797,"close":83,"change":121,"percent_change":1798,"volume":1799,"transactions":9,"vwap":83},"2025-08-12",1.034,0.93,163900,{"date":1801,"open":1377,"high":1377,"low":82,"close":82,"change":223,"percent_change":1802,"volume":1803,"transactions":9,"vwap":82},"2025-08-11",-5.31,114900,{"date":1805,"open":663,"high":1377,"low":173,"close":1601,"change":270,"percent_change":936,"volume":1806,"transactions":9,"vwap":1601},"2025-08-08",287300,{"date":1808,"open":93,"high":233,"low":119,"close":93,"change":270,"percent_change":1809,"volume":1810,"transactions":9,"vwap":93},"2025-08-07",3.81,1839000,{"date":1812,"open":31,"high":302,"low":31,"close":129,"change":324,"percent_change":324,"volume":1813,"transactions":9,"vwap":129},"2025-08-06",485900,{"date":1815,"open":1523,"high":1816,"low":1523,"close":129,"change":278,"percent_change":332,"volume":1817,"transactions":9,"vwap":129},"2025-08-05",1.151,1117200,{"date":1819,"open":1601,"high":627,"low":1255,"close":120,"change":1256,"percent_change":1820,"volume":1821,"transactions":9,"vwap":120},"2025-08-04",-23.19,3740300,{"date":1823,"open":804,"high":1824,"low":673,"close":231,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":231},"2025-08-01",1.75,0.48,53.33,97433300,{"date":1829,"open":31,"high":1830,"low":1139,"close":1235,"change":1653,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1235},"2025-07-31",1.015,-8.16,1531900,{"date":1834,"open":1377,"high":1621,"low":692,"close":668,"change":675,"percent_change":1835,"volume":1836,"transactions":9,"vwap":668},"2025-07-30",-13.27,268000,{"date":1838,"open":277,"high":1839,"low":1601,"close":1601,"change":897,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1601},"2025-07-29",1.209,-7.38,103000,{"date":1843,"open":1844,"high":233,"low":1377,"close":211,"change":595,"percent_change":1845,"volume":1846,"transactions":9,"vwap":211},"2025-07-28",1.278,-5.43,41600,{"date":1848,"open":232,"high":252,"low":1849,"close":680,"change":112,"percent_change":574,"volume":1850,"transactions":9,"vwap":680},"2025-07-25",1.245,56900,{"date":1852,"open":233,"high":252,"low":212,"close":17,"change":244,"percent_change":1662,"volume":1299,"transactions":9,"vwap":17},"2025-07-24",{"date":1854,"open":1377,"high":1855,"low":302,"close":1667,"change":196,"percent_change":1668,"volume":1856,"transactions":9,"vwap":1667},"2025-07-23",1.335,217500,{"date":1858,"open":212,"high":212,"low":1621,"close":211,"change":615,"percent_change":1292,"volume":1859,"transactions":9,"vwap":211},"2025-07-22",108000,{"date":1861,"open":1536,"high":1862,"low":211,"close":19,"change":1653,"percent_change":1863,"volume":1864,"transactions":9,"vwap":19},"2025-07-21",1.4,-6.02,304000,{"date":1866,"open":230,"high":230,"low":252,"close":240,"change":952,"percent_change":1867,"volume":1868,"transactions":9,"vwap":240},"2025-07-18",-3.97,60500,{"date":1870,"open":1862,"high":1862,"low":1871,"close":1872,"change":997,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-17",1.354,1.385,-1.07,83600,{"date":1876,"open":1862,"high":1862,"low":1661,"close":1862,"change":324,"percent_change":324,"volume":1877,"transactions":9,"vwap":1862},"2025-07-16",51200,{"date":1879,"open":254,"high":1880,"low":44,"close":1862,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1862},"2025-07-15",1.483,-0.1,-6.67,65200,{"date":1885,"open":251,"high":1886,"low":251,"close":1692,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1692},"2025-07-14",1.53,0.08,5.63,94400,{"date":1891,"open":1692,"high":1892,"low":1862,"close":1681,"change":65,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1681},"2025-07-11",1.51,-7.79,163000,{"date":1896,"open":1886,"high":1897,"low":1692,"close":1898,"change":586,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-10",1.6,1.54,-1.28,121400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":223,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-09",1.62,1.69,1.52,1.56,-3.7,122500,{"date":1910,"open":1886,"high":1911,"low":1912,"close":1903,"change":55,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1903},"2025-07-08",1.635,1.472,6.58,214000,{"date":1916,"open":1903,"high":1917,"low":1892,"close":1905,"change":1050,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1905},"2025-07-07",1.683,-7.88,102600,{"date":1921,"open":1904,"high":1904,"low":1903,"close":18,"change":324,"percent_change":324,"volume":1922,"transactions":9,"vwap":18},"2025-07-03",42200,{"date":1924,"open":18,"high":1925,"low":1926,"close":18,"change":244,"percent_change":1927,"volume":1928,"transactions":9,"vwap":18},"2025-07-02",1.79,1.64,-2.94,116100,{"date":1930,"open":1931,"high":1932,"low":1333,"close":1333,"change":595,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1333},"2025-07-01",1.73,1.875,-3.95,130500,{"date":1936,"open":1937,"high":1938,"low":1931,"close":1939,"change":675,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-06-30",1.9,1.93,1.77,-7.81,184800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1881,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-06-27",2.01,2.379,1.91,1.92,-4.95,492800,{"date":1951,"open":1333,"high":1952,"low":1904,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-06-26",2.05,2.02,0.3,17.44,262100,{"date":1958,"open":1959,"high":1939,"low":18,"close":804,"change":112,"percent_change":1960,"volume":1961,"transactions":9,"vwap":804},"2025-06-25",1.71,1.78,153500,{"date":1963,"open":1964,"high":1613,"low":1964,"close":1904,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1904},"2025-06-24",1.59,0.17,11.18,206900,{"date":1969,"open":1892,"high":1970,"low":1692,"close":1905,"change":223,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1905},"2025-06-23",1.617,-3.8,171300,{"date":1974,"open":1959,"high":1959,"low":1975,"close":1976,"change":1504,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-20",1.55,1.58,-6.51,245900,{"date":1980,"open":1673,"high":1981,"low":18,"close":1904,"change":253,"percent_change":1377,"volume":1982,"transactions":9,"vwap":1904},"2025-06-18",1.76,215200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1673,"change":664,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1673},"2025-06-17",1.63,1.68,1.61,3.73,105400,{"date":1991,"open":1992,"high":1939,"low":1906,"close":1987,"change":303,"percent_change":1555,"volume":1993,"transactions":9,"vwap":1987},"2025-06-16",1.57,321200,{"date":1995,"open":44,"high":1897,"low":231,"close":1906,"change":774,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1906},"2025-06-13",7.59,278300,{"date":1999,"open":1976,"high":1903,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-12",1.45,-0.17,-10.49,410300,{"date":2005,"open":254,"high":1904,"low":254,"close":1903,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1903},"2025-06-11",0.195,13.68,989700,{"date":2010,"open":2011,"high":2012,"low":1681,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-06-10",1.81,1.85,1.425,-0.535,-27.3,1467100,{"date":2018,"open":2019,"high":2019,"low":2012,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-09",2.76,1.96,-0.895,-31.35,2039900,{"date":2025,"open":2026,"high":2027,"low":1862,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-06",9.78,9.8,2.855,-7.005,-71.04,9649415,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":586,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-05",9.75,10.42,8.81,9.86,-0.2,3133500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1409,"percent_change":1898,"volume":2046,"transactions":9,"vwap":2045},"2025-06-04",9.83,10.46,9.08,9.88,186400,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-03",9.01,9.99,9.73,0.67,7.4,204200,{"date":2056,"open":2057,"high":2058,"low":2036,"close":2059,"change":1357,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-02",9.67,9.89,9.06,-9.04,593500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-05-30",9.4,9.98,9.25,9.96,0.53,5.62,536800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1180,"percent_change":1476,"volume":2077,"transactions":9,"vwap":2076},"2025-05-29",9.6,9.774,9.32,9.43,1876500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2027,"change":294,"percent_change":1739,"volume":2083,"transactions":9,"vwap":2027},"2025-05-28",9.69,10.06,9.492,346200,{"date":2085,"open":2086,"high":2034,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-05-27",8.9,8.74,9.57,0.7,7.89,3201300,{"date":2093,"open":2066,"high":2045,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-05-23",8.4,8.87,-0.18,-1.99,282000,{"date":2100,"open":2101,"high":34,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-22",9.56,8.91,9.05,-1.17,-11.45,488100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1944,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-21",8.03,10.877,8.01,10.22,24.48,2273800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":253,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-20",8.2,8.42,7.755,8.21,0.24,667400,{"date":2124,"open":2125,"high":2126,"low":1434,"close":2127,"change":294,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-05-19",7.8,8.3,8.19,2.89,341700,{"date":2131,"open":2132,"high":2133,"low":427,"close":2134,"change":1409,"percent_change":1947,"volume":2135,"transactions":9,"vwap":2134},"2025-05-16",7.5,8.25,7.96,379200,{"date":2137,"open":1996,"high":2138,"low":1996,"close":2139,"change":2140,"percent_change":1904,"volume":2141,"transactions":9,"vwap":2139},"2025-05-15",8.17,7.81,0.13,1357900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-14",8.7,8.913,6.93,7.68,0.45,6.22,2438200,{"date":2152,"open":427,"high":2153,"low":2154,"close":2155,"change":664,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-05-13",7.43,6.47,7.23,0.84,137900,{"date":2159,"open":2160,"high":2147,"low":2161,"close":2162,"change":251,"percent_change":2113,"volume":2163,"transactions":9,"vwap":2162},"2025-05-12",5.89,5.45,7.17,419000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1536,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-09",4.42,5.87,4.242,5.76,30.61,283600,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":361,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-08",3.52,4.41,25.64,305100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":20,"percent_change":869,"volume":2184,"transactions":9,"vwap":2183},"2025-05-07",3.35,3.59,3.31,3.51,87100,{"date":2186,"open":2187,"high":2188,"low":1425,"close":2189,"change":664,"percent_change":2012,"volume":2190,"transactions":9,"vwap":2189},"2025-05-06",3.18,3.4,3.3,208400,{"date":2192,"open":2193,"high":2180,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-05-05",3.03,2.98,3.24,0.19,6.23,1560300,{"date":2200,"open":1425,"high":2201,"low":2194,"close":2202,"change":121,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-02",3.13,3.05,0.33,188400,{"date":2206,"open":2189,"high":2189,"low":2193,"close":2207,"change":2208,"percent_change":1831,"volume":2209,"transactions":9,"vwap":2207},"2025-05-01",3.04,-0.27,120100,{"date":2211,"open":2187,"high":2212,"low":338,"close":2182,"change":1409,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2182},"2025-04-30",3.36,4.75,2419800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1450,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-04-29",4.07,4.23,2.25,3.16,-22.36,3334900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2217,"change":196,"percent_change":519,"volume":2228,"transactions":9,"vwap":2217},"2025-04-28",3.96,4.33,3.7,1934900,{"date":2230,"open":2231,"high":2226,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-04-25",4.31,3.94,3.98,-0.24,-5.69,1545000,{"date":38,"open":2238,"high":2239,"low":2240,"close":2241,"change":1653,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},4.3,4.6,4.17,4.22,-1.86,1371900,{"status":2245,"indices":2246,"watchlist":2288,"sectors":2309,"benchmarks":2356},"success",[2247,2255,2261,2268,2274,2281],{"symbol":2248,"name":2249,"price":2250,"change":2251,"pct_change":2252,"is_up":2253,"sparkline":2254,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,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":2256,"name":2257,"price":2258,"change":2259,"pct_change":1825,"is_up":2253,"sparkline":2260,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2262,"name":2263,"price":2264,"change":2265,"pct_change":2266,"is_up":2253,"sparkline":2267,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":2148,"is_up":2253,"sparkline":2273,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2275,"name":2276,"price":2277,"change":2278,"pct_change":2279,"is_up":14,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":14,"sparkline":2287,"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",[2289,2296,2302],{"symbol":2290,"name":2291,"price":2292,"change":2293,"pct_change":2294,"is_up":2253,"sparkline":2295,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":2297,"name":2298,"price":2299,"change":493,"pct_change":2300,"is_up":2253,"sparkline":2301,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":2303,"name":2304,"price":2305,"change":2306,"pct_change":2307,"is_up":2253,"sparkline":2308,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[2310,2314,2318,2322,2326,2330,2335,2339,2344,2348,2352],{"name":2311,"etf":2312,"change":2068,"price":2313,"is_up":2253},"Technology","XLK",202,{"name":2315,"etf":2316,"change":2121,"price":2317,"is_up":2253},"Financials","XLF",54.01,{"name":2319,"etf":2320,"change":2001,"price":2321,"is_up":14},"Healthcare","XLV",167.09,{"name":2323,"etf":2324,"change":1377,"price":2325,"is_up":2253},"Consumer Cycl","XLY",111.75,{"name":2327,"etf":2328,"change":361,"price":2329,"is_up":2253},"Consumer Staples","XLP",81.77,{"name":2331,"etf":2332,"change":2333,"price":2334,"is_up":2253},"Energy","XLE",0.47,63.75,{"name":2336,"etf":2337,"change":698,"price":2338,"is_up":2253},"Industrials","XLI",171.58,{"name":2340,"etf":2341,"change":2342,"price":2343,"is_up":2253},"Materials","XLB",0.46,49.73,{"name":2345,"etf":2346,"change":120,"price":2347,"is_up":2253},"Real Estate","XLRE",41.1,{"name":2349,"etf":2350,"change":2194,"price":2351,"is_up":2253},"Utilities","XLU",41.16,{"name":2353,"etf":2354,"change":270,"price":2355,"is_up":2253},"Comm Services","XLC",111.65,[2357,2362,2366,2370],{"ticker":2358,"name":2359,"price":2360,"change":2361,"is_up":2253},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2363,"name":2364,"price":2365,"change":2342,"is_up":2253},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2367,"name":2368,"price":2369,"change":1825,"is_up":2253},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2371,"name":2372,"price":2373,"change":2374,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]