[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONMD":3,"stock-historical-ONMD":31,"homepage-market-summary":2427},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONMD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"OneMedNet Corp Class A Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","OneMedNet Corp is a healthcare software company with solutions focused on digital medical image management, exchange, and sharing. It is a provider of clinical imaging innovation and curator of regulatory-grade Imaging Real World Data(iRWDTM). Its solutions connect healthcare providers and patients, satisfying a crucial need within the life sciences field, offering direct access to clinical images and the associated contextual patient record. Its technology has provens the commercial and regulatory viability of imaging Real World Data, an emerging market, and provides regulatory-grade, image-centric iRWDTM. Geographically, it operates in Americas, Europe and Middle East, and Asia Pacific. It derives maximum revenue from Europe and Middle East.","23","Surrey, X0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.91,4.92,5.135,4.9,4.97,-0.06,-1.21,28933.972159,484,4.9744,7.8,0.49000001,1779712.153695514,60.5,1328,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},0.31,4516830,1648642850.577574,1181.98,"2025-04-25",[42,43,52,62,73,84,95,105,115,125,136,146,154,165,176,187,198,208,218,227,237,246,255,265,276,287,298,308,318,327,337,347,358,368,378,389,399,409,420,429,439,450,460,471,481,492,502,513,524,534,545,555,564,574,584,594,604,613,620,628,636,644,651,657,665,673,680,687,693,701,705,711,718,726,733,742,749,756,763,771,778,785,792,797,803,808,814,820,827,833,839,846,855,862,871,879,886,895,902,909,918,925,933,940,947,955,963,968,974,980,988,993,999,1006,1014,1021,1027,1034,1041,1049,1058,1063,1071,1078,1083,1088,1095,1100,1108,1113,1118,1125,1130,1137,1140,1145,1151,1159,1166,1171,1179,1186,1193,1199,1203,1208,1213,1220,1226,1232,1238,1247,1253,1261,1267,1273,1278,1284,1291,1298,1303,1307,1314,1319,1326,1331,1336,1343,1347,1353,1358,1362,1367,1374,1379,1384,1391,1398,1403,1411,1417,1422,1426,1431,1436,1441,1447,1453,1458,1463,1467,1471,1476,1481,1486,1492,1498,1504,1509,1516,1521,1526,1530,1536,1543,1551,1558,1565,1573,1581,1586,1593,1600,1608,1615,1623,1627,1634,1640,1645,1649,1655,1660,1665,1669,1674,1678,1682,1687,1690,1694,1700,1704,1711,1717,1723,1728,1733,1741,1747,1753,1758,1765,1771,1778,1783,1789,1794,1800,1808,1814,1822,1827,1833,1837,1842,1846,1850,1853,1857,1861,1866,1870,1875,1881,1886,1892,1897,1901,1907,1911,1918,1922,1927,1932,1936,1942,1945,1951,1958,1965,1970,1974,1977,1981,1986,1990,1995,2002,2009,2015,2021,2028,2034,2040,2047,2053,2059,2063,2067,2072,2077,2083,2089,2096,2101,2104,2109,2114,2118,2123,2127,2131,2137,2142,2148,2153,2157,2165,2170,2175,2180,2185,2190,2196,2202,2209,2215,2220,2227,2235,2241,2247,2255,2261,2267,2274,2279,2283,2289,2293,2299,2305,2312,2316,2323,2329,2335,2340,2346,2353,2360,2366,2371,2375,2379,2383,2388,2393,2397,2405,2410,2414,2417,2422],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":20,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",5.09,5.255,-0.14,-2.74,48542.224894,974,5.1038,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",5.36,5.5201,5.11,-0.28,-5.19,33278.109691,762,5.3411,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",5.55,5.64,5.35,5.39,-0.11,-2,38878.510705,987,5.4527,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",5.71,5.79,5.46,5.5,-0.285,-4.93,67021.400273,1390,5.5927,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",5.6,5.88,5.32,5.785,0.5756,11.05,411372.405728,7732,5.9542,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",6.33,5.2,5.2094,-1.1206,-17.7,86061.200001,7528,5.716,{"date":106,"open":107,"high":108,"low":109,"close":97,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",6.3,6.5,6.2705,-0.17,-2.62,56808.16706,15110,6.368,{"date":116,"open":117,"high":118,"low":119,"close":108,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-25",6.917,7.298,6.001,-0.55,-7.8,144609.970466,37594,6.539,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",6.543,7.145,6.35,7.05,0.505,7.72,22204.71258,891,6.744,{"date":137,"open":108,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",6.697,6.326,6.545,0.045,0.69,24889.367005,561,6.486,{"date":147,"open":148,"high":26,"low":108,"close":108,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",7.072,-0.377,-5.48,109497.762528,1986,6.897,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-21",6.68,7.2,6.602,6.877,6.177,882.43,33822.721716,1096,6.997,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-18",0.7084,0.73,0.6399,0.7,0.089,14.57,1743143.305572,3982,0.6787,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-17",0.621,0.6401,0.6106,0.611,-0.0044,-0.71,69854.428308,559,0.6231,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-16",0.6321,0.65,0.61,0.6154,-0.0356,-5.47,90976.2938,389,0.6284,{"date":199,"open":200,"high":142,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",0.6778,0.635,0.651,-0.019,-2.84,183612.497253,1144,0.6662,{"date":209,"open":190,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",0.6707,0.62,0.67,0.0174,2.67,244202.78024,773,0.6518,{"date":219,"open":220,"high":220,"low":190,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-11",0.6666,0.6526,-0.0139,-2.09,132711.712649,475,0.6562,{"date":228,"open":229,"high":230,"low":202,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-10",0.66,0.68,0.6665,-0.0125,-1.84,69596.738533,425,0.6683,{"date":238,"open":239,"high":240,"low":190,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",0.6651,0.679,-0.0067,-0.98,74852.822523,404,0.6613,{"date":247,"open":248,"high":170,"low":190,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-08",0.6743,0.6857,0.0038,0.56,321888.201273,564,0.677,{"date":256,"open":257,"high":142,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-04",0.595,0.585,0.6819,0.0944,16.07,520884.205257,1361,0.654,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-03",0.575,0.6082,0.57,0.5875,0.0195,3.43,277769.92412,535,0.588,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",0.5742,0.58,0.5636,0.568,-0.0042,-0.73,109709.848683,431,0.5723,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-01",0.5775,0.593799,0.561,0.5722,-0.0168,-2.85,72851.176459,433,0.5716,{"date":299,"open":269,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-31",0.6042,0.563201,0.589,0.009,1.55,604028.665408,1394,0.5943,{"date":309,"open":310,"high":311,"low":312,"close":279,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-28",0.5984,0.5996,0.5731,-0.0051,-0.87,131310.1258,391,0.5836,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":258},"2026-08-27",0.5631,0.5952,0.5851,0.0166,2.92,94845.8998,693,{"date":328,"open":279,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",0.5824,0.562,0.5685,-0.0187,-3.18,216653.903497,806,0.572,{"date":338,"open":339,"high":340,"low":279,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-25",0.59,0.6164,0.5872,-0.0029,-0.49,239335.275866,689,0.5897,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-24",0.6041,0.607,0.5833,0.5901,-0.0099,-1.65,143281.3958,520,0.5969,{"date":359,"open":360,"high":361,"low":339,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-21",0.6052,0.6143,0.6,0.0059,0.99,185209.1258,668,0.6007,{"date":369,"open":279,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-20",0.6048,0.565,0.5941,0.0111,1.9,342283.901758,833,0.5881,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-19",0.6001,0.6166,0.5761,0.583,-0.0175,-2.91,377550.1258,1580,0.591,{"date":390,"open":391,"high":392,"low":339,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-18",0.6182,0.64315,0.6005,-0.0097,-1.59,487511.377431,881,0.6144,{"date":400,"open":401,"high":402,"low":362,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-17",0.6687,0.6826,0.6102,-0.171,-21.89,948949.88191,2243,0.6383,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-14",0.767,0.789999,0.75,0.7812,0.0041,0.53,279288.0188,1546,0.7686,{"date":421,"open":413,"high":422,"low":423,"close":424,"change":425,"percent_change":98,"volume":426,"transactions":427,"vwap":428},"2026-08-13",0.7795,0.7141,0.7771,0.0384,323695.30459,1119,0.7568,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":313,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",0.759,0.77,0.7056,0.7387,-0.69,366815.080614,2319,0.7346,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",0.662,0.7577,0.6515,0.7438,0.0838,12.7,636841.876513,2060,0.7121,{"date":451,"open":452,"high":453,"low":454,"close":229,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",0.6641,0.6875,0.6107,0.0355,5.68,831418.991603,4452,0.6595,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",0.6333,0.6498,0.6034,0.6245,-0.0284,-4.35,468853.907573,1277,0.6184,{"date":472,"open":212,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",0.6978,0.6267,0.6529,0.0074,1.15,290146.584504,965,0.6535,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",0.72,0.7262,0.636401,0.6455,-0.0669,-9.39,332864.7558,1765,0.6822,{"date":493,"open":494,"high":495,"low":170,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",0.7465,0.81,0.7124,-0.0468,-6.16,566411.44625,1731,0.7489,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",0.6837,0.79,0.6801,0.7592,0.0394,5.47,343801.643999,1384,0.7423,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",0.691,0.824,0.6905,0.7198,-0.0082,-1.13,925314.500484,3101,0.7663,{"date":525,"open":362,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",0.735,0.5621,0.728,0.0855,13.31,2007239.99795,4918,0.636,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",0.8112,0.8274,0.6301,0.6425,-0.0665,-9.38,19923925.084895,61685,0.8048,{"date":546,"open":269,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",0.7354,0.5602,0.709,0.1031,17.02,7536045.289456,20413,0.6592,{"date":556,"open":557,"high":190,"low":258,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",0.606,0.6059,-0.009,-1.46,99082.500921,348,0.6113,{"date":565,"open":566,"high":567,"low":362,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",0.625,0.626,0.6149,0.0134,2.23,60254.2968,215,0.6129,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",0.63,0.5902,0.6015,-0.0103,-1.68,80705.915816,190,0.6092,{"date":585,"open":586,"high":587,"low":362,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",0.6532,0.6799,0.6118,-0.0415,-6.35,110620.1258,324,0.6325,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",0.64,0.678499,0.6533,-0.0255,-3.76,80681.1531,364,0.6499,{"date":605,"open":606,"high":607,"low":211,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":443},"2026-07-20",0.6694,0.7107,0.6788,-0.0012,-0.18,96909.96376,400,{"date":614,"open":142,"high":142,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",0.63999999,0.68000001,-0.01,-1.45,100900,{"date":621,"open":622,"high":623,"low":624,"close":142,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":142},"2026-07-16",0.73299998,0.75099999,0.653,-0.066,-8.73,320100,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",0.72000003,0.76999998,0.75599998,0.029,3.99,43100,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":203,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-14",0.73000002,0.74599999,0.713,0.727,-2.55,57900,{"date":645,"open":646,"high":646,"low":647,"close":639,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":639},"2026-07-13",0.75400001,0.71600002,-0.016,-2.1,41400,{"date":652,"open":653,"high":631,"low":630,"close":654,"change":655,"percent_change":416,"volume":656,"transactions":9,"vwap":654},"2026-07-10",0.755,0.76200002,0.004,86500,{"date":658,"open":659,"high":631,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",0.69999999,0.685,0.75800002,0.061,8.75,208400,{"date":666,"open":142,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",0.72799999,0.67199999,0.69700003,-0.014,-1.97,137000,{"date":674,"open":659,"high":638,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",0.67000002,0.71100003,0.006,0.85,112800,{"date":681,"open":675,"high":638,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",0.64999998,0.70499998,0.036,5.38,90400,{"date":688,"open":638,"high":638,"low":689,"close":690,"change":21,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-02",0.66000003,0.66900003,-8.23,208200,{"date":694,"open":695,"high":696,"low":682,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-01",0.68900001,0.73900002,0.72899997,0.018,2.53,293500,{"date":702,"open":638,"high":638,"low":682,"close":676,"change":703,"percent_change":703,"volume":704,"transactions":9,"vwap":676},"2026-06-30",0,379600,{"date":706,"open":707,"high":630,"low":707,"close":676,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":676},"2026-06-29",0.64600003,0.051,7.73,315600,{"date":712,"open":713,"high":689,"low":714,"close":689,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":689},"2026-06-26",0.58099997,0.57999998,0.075,12.82,232200,{"date":719,"open":720,"high":721,"low":383,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-25",0.64099997,0.67699999,0.58499998,-0.046,-7.29,249800,{"date":727,"open":682,"high":142,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",0.62800002,0.63099998,0.031,5.17,468700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",0.54299998,0.60299999,0.542,0.60000002,0.041,7.33,324700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":703,"percent_change":703,"volume":748,"transactions":9,"vwap":747},"2026-06-22",0.55000001,0.56800002,0.54000002,0.55900002,321400,{"date":750,"open":714,"high":751,"low":752,"close":747,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":747},"2026-06-18",0.59899998,0.53500003,-0.043,-7.14,605900,{"date":757,"open":746,"high":758,"low":27,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",0.62400001,0.602,0.101,20.16,1388200,{"date":764,"open":765,"high":766,"low":27,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",0.56999999,0.58200002,0.50099999,-0.057,-10.22,809100,{"date":772,"open":765,"high":714,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-15",0.52499998,0.55800003,0.014,2.57,485800,{"date":779,"open":738,"high":738,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-12",0.52999997,0.54400003,-0.04,-6.85,500700,{"date":786,"open":728,"high":787,"low":251,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",0.64700001,0.58399999,-0.015,-2.5,344200,{"date":793,"open":794,"high":441,"low":251,"close":751,"change":723,"percent_change":795,"volume":796,"transactions":9,"vwap":751},"2026-06-10",0.62900001,-7.13,941700,{"date":798,"open":659,"high":630,"low":736,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",0.64499998,-0.045,-6.52,387900,{"date":804,"open":659,"high":630,"low":616,"close":142,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":142},"2026-06-08",0.013,1.92,80200,{"date":809,"open":413,"high":413,"low":810,"close":721,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":721},"2026-06-05",0.671,-0.053,-7.26,275700,{"date":815,"open":816,"high":631,"low":630,"close":638,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":638},"2026-06-04",0.76599997,-0.036,-4.7,163300,{"date":821,"open":822,"high":823,"low":824,"close":816,"change":203,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-06-03",0.77999997,0.80000001,0.75999999,-2.42,145800,{"date":828,"open":829,"high":830,"low":631,"close":831,"change":677,"percent_change":432,"volume":832,"transactions":9,"vwap":831},"2026-06-02",0.78799999,0.79799998,0.78500003,114200,{"date":834,"open":824,"high":823,"low":824,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-01",0.77899998,0.008,1.04,151200,{"date":840,"open":823,"high":495,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-29",0.73500001,0.77100003,-0.021,-2.65,411000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-28",0.85000002,0.85500002,0.79000002,0.792,-0.058,-6.82,497100,{"date":856,"open":857,"high":858,"low":848,"close":848,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":848},"2026-05-27",0.87,0.88,-0.035,-3.95,86600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-26",0.89499998,0.91100001,0.86699998,0.88499999,-0.018,-1.99,135500,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-22",0.85299999,0.95999998,0.903,0.054,6.36,223300,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":648,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-21",0.912,0.83399999,0.84899998,-1.85,339400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-20",0.815,0.88999999,0.78299999,0.86500001,0.082,10.47,278700,{"date":896,"open":897,"high":898,"low":631,"close":890,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":890},"2026-05-19",0.81999999,0.83499998,-0.063,-7.45,348800,{"date":903,"open":904,"high":905,"low":823,"close":906,"change":907,"percent_change":339,"volume":908,"transactions":9,"vwap":906},"2026-05-18",0.83200002,0.89999998,0.84600002,0.005,238100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",0.91900003,0.93800002,0.82999998,0.84100002,-0.104,-11.01,462800,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":775,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-05-14",0.94499999,0.99000001,0.92000002,1.5,234700,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-13",0.96600002,0.99900001,0.93099999,-0.039,-4.02,125400,{"date":934,"open":935,"high":33,"low":936,"close":937,"change":617,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-12",0.98199999,0.93000001,0.97000003,-1.02,257400,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":782,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-11",1.01,1.03,0.98000002,-3.92,182600,{"date":948,"open":921,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",1.025,0.95200002,1.02,0.042,4.29,201500,{"date":956,"open":957,"high":958,"low":929,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-07",0.963,0.99599999,0.97799999,0.017,1.77,472700,{"date":964,"open":921,"high":951,"low":874,"close":965,"change":859,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-06",0.96100003,-3.51,165600,{"date":969,"open":970,"high":970,"low":921,"close":958,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":958},"2026-05-05",1.08,-0.054,-5.14,343000,{"date":975,"open":943,"high":970,"low":942,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-04",1.05,0.055,5.53,258000,{"date":981,"open":982,"high":983,"low":874,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-01",1.06,1.11,0.995,-0.085,-7.87,758500,{"date":989,"open":970,"high":990,"low":991,"close":970,"change":703,"percent_change":703,"volume":992,"transactions":9,"vwap":970},"2026-04-30",1.205,1.065,557500,{"date":994,"open":995,"high":996,"low":976,"close":970,"change":617,"percent_change":997,"volume":998,"transactions":9,"vwap":970},"2026-04-29",1.09,1.22,-0.92,645700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":995,"change":68,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-04-28",1.16,1.19,1.07,-9.17,348100,{"date":1007,"open":1008,"high":1009,"low":976,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-27",1.175,1.24,1.2,0.1,9.09,1539300,{"date":1015,"open":951,"high":1016,"low":920,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-24",1.27,1.1,0.211,23.73,11730600,{"date":1022,"open":922,"high":922,"low":857,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",0.889,-0.004,-0.45,162000,{"date":1028,"open":922,"high":922,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-22",0.87400001,0.89300001,0.015,1.71,240300,{"date":1035,"open":936,"high":1036,"low":1037,"close":1038,"change":768,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",0.94,0.866,0.87800002,-6.1,212500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":684,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-20",0.89700001,0.949,0.86799997,0.935,4,219800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",0.91000003,0.91600001,0.87599999,0.89899999,0.012,1.35,326100,{"date":1059,"open":1060,"high":1051,"low":858,"close":1061,"change":907,"percent_change":269,"volume":1062,"transactions":9,"vwap":1061},"2026-04-16",0.88099998,0.88700002,151600,{"date":1064,"open":1065,"high":881,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-15",0.852,0.85100001,0.88200003,0.023,2.68,155600,{"date":1072,"open":889,"high":1073,"low":848,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-14",0.92799997,0.85900003,-0.031,-3.48,150600,{"date":1079,"open":495,"high":922,"low":495,"close":889,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":889},"2026-04-13",0.059,7.1,255200,{"date":1084,"open":1085,"high":848,"low":822,"close":1086,"change":303,"percent_change":995,"volume":1087,"transactions":9,"vwap":1086},"2026-04-10",0.81300002,0.83099997,159600,{"date":1089,"open":1090,"high":891,"low":831,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-09",0.86000001,0.82200003,-0.038,-4.42,227700,{"date":1096,"open":905,"high":922,"low":1090,"close":1090,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-04-08",-0.02,-2.27,172500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":858,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":858},"2026-04-07",0.95499998,0.97100002,0.86900002,-0.072,-7.56,217200,{"date":1109,"open":874,"high":983,"low":857,"close":950,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":950},"2026-04-06",0.022,2.37,1532500,{"date":1114,"open":898,"high":936,"low":882,"close":936,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":936},"2026-04-02",0.086,10.19,146700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":183,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",0.89200002,0.91500002,0.84399998,-0.006,213900,{"date":1126,"open":823,"high":1127,"low":850,"close":848,"change":1128,"percent_change":130,"volume":1129,"transactions":9,"vwap":848},"2026-03-31",0.93599999,0.056,501100,{"date":1131,"open":889,"high":922,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-30",0.74699998,0.79400003,-0.093,-10.48,344600,{"date":1138,"open":889,"high":1036,"low":1065,"close":1061,"change":303,"percent_change":943,"volume":1139,"transactions":9,"vwap":1061},"2026-03-27",311700,{"date":1141,"open":1142,"high":937,"low":1091,"close":1038,"change":1055,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1038},"2026-03-26",0.83999997,1.39,430000,{"date":1146,"open":1147,"high":1043,"low":822,"close":1037,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1037},"2026-03-25",0.81400001,0.04,4.84,297200,{"date":1152,"open":1153,"high":1154,"low":638,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-24",0.787,0.82700002,0.82599998,0.027,3.38,428400,{"date":1160,"open":413,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-03-23",0.79900002,0.73100001,0.043,5.69,207000,{"date":1167,"open":831,"high":829,"low":1168,"close":632,"change":930,"percent_change":1169,"volume":1170,"transactions":9,"vwap":632},"2026-03-20",0.704,-4.91,284000,{"date":1172,"open":1173,"high":1174,"low":623,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-19",0.80699998,0.82300001,0.79500002,-0.024,-2.93,220100,{"date":1180,"open":1181,"high":897,"low":631,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-18",0.77700001,0.81900001,0.057,7.48,319700,{"date":1187,"open":1188,"high":1182,"low":1189,"close":654,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":654},"2026-03-17",0.80299997,0.76099998,-0.042,-5.22,428800,{"date":1194,"open":1037,"high":1037,"low":1153,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-16",0.80400002,-0.062,-7.16,380300,{"date":1200,"open":822,"high":1045,"low":631,"close":1037,"change":892,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1037},"2026-03-13",10.46,409800,{"date":1204,"open":696,"high":829,"low":622,"close":1205,"change":1068,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-12",0.78399998,3.02,552200,{"date":1209,"open":659,"high":631,"low":142,"close":1189,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1189},"2026-03-11",0.046,6.43,291500,{"date":1214,"open":1215,"high":413,"low":1216,"close":1217,"change":1068,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-10",0.67500001,0.65499997,0.71499997,3.32,554800,{"date":1221,"open":1216,"high":630,"low":1222,"close":1223,"change":1055,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-09",0.62699997,0.69199997,1.76,502500,{"date":1227,"open":1228,"high":630,"low":1229,"close":616,"change":730,"percent_change":1230,"volume":1231,"transactions":9,"vwap":616},"2026-03-06",0.63300002,0.61500001,4.78,844400,{"date":1233,"open":181,"high":616,"low":738,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-05",0.64899999,0.01,1.56,798600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-04",0.70999998,0.74400002,0.60100001,0.639,-0.092,-12.59,1281400,{"date":1248,"open":1249,"high":816,"low":1250,"close":1162,"change":843,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1162},"2026-03-03",0.71200001,0.68099999,-2.79,1915600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-02",0.92400002,0.96499997,0.75199997,-0.268,-26.27,7776600,{"date":1262,"open":976,"high":1263,"low":929,"close":951,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":951},"2026-02-27",1.4,0.315,44.68,218124300,{"date":1268,"open":659,"high":1269,"low":1270,"close":683,"change":1183,"percent_change":1271,"volume":1272,"transactions":9,"vwap":683},"2026-02-26",0.74900001,0.65399998,8.8,531000,{"date":1274,"open":566,"high":1234,"low":738,"close":1275,"change":775,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-25",0.648,2.21,125200,{"date":1279,"open":1275,"high":675,"low":1280,"close":1281,"change":1031,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-24",0.61699998,0.634,2.42,135800,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":859,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-23",0.66299999,0.61199999,0.61900002,-5.35,98300,{"date":1292,"open":1293,"high":1240,"low":1294,"close":1270,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1270},"2026-02-20",0.68300003,0.63700002,-0.022,-3.25,154600,{"date":1299,"open":441,"high":616,"low":682,"close":1300,"change":1301,"percent_change":976,"volume":1302,"transactions":9,"vwap":1300},"2026-02-19",0.676,0.007,53600,{"date":1304,"open":211,"high":675,"low":738,"close":690,"change":977,"percent_change":1305,"volume":1306,"transactions":9,"vwap":690},"2026-02-18",8.96,112900,{"date":1308,"open":1309,"high":1250,"low":181,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-17",0.63499999,0.61400002,-0.032,-4.95,74500,{"date":1315,"open":1269,"high":1269,"low":1228,"close":707,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":707},"2026-02-13",-0.047,-6.78,419400,{"date":1320,"open":738,"high":1321,"low":738,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-12",0.73699999,0.69300002,0.107,18.26,795800,{"date":1327,"open":1310,"high":1222,"low":765,"close":1328,"change":971,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-11",0.58600003,-8.44,289900,{"date":1332,"open":1333,"high":630,"low":794,"close":615,"change":1334,"percent_change":1329,"volume":1335,"transactions":9,"vwap":615},"2026-02-10",0.69099998,-0.059,239600,{"date":1337,"open":1338,"high":413,"low":1339,"close":1340,"change":1075,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-09",0.74000001,0.68400002,0.699,-4.25,122400,{"date":1344,"open":413,"high":897,"low":1240,"close":638,"change":21,"percent_change":1345,"volume":1346,"transactions":9,"vwap":638},"2026-02-06",-7.59,182500,{"date":1348,"open":1349,"high":897,"low":1350,"close":850,"change":1311,"percent_change":1351,"volume":1352,"transactions":9,"vwap":850},"2026-02-05",0.79699999,0.73799998,-3.89,323100,{"date":1354,"open":822,"high":1090,"low":413,"close":1091,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1091},"2026-02-04",0.038,4.85,197300,{"date":1359,"open":822,"high":1205,"low":1240,"close":1205,"change":1235,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1205},"2026-02-03",1.29,161200,{"date":1363,"open":1338,"high":835,"low":1338,"close":1364,"change":1235,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-02",0.77399999,1.31,118500,{"date":1368,"open":1369,"high":823,"low":413,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-30",0.77200001,0.764,-0.026,-3.29,200200,{"date":1375,"open":1067,"high":1051,"low":1217,"close":850,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":850},"2026-01-29",-0.12,-13.19,371700,{"date":1380,"open":905,"high":1052,"low":857,"close":1051,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1051},"2026-01-28",0.003,0.33,143300,{"date":1385,"open":1386,"high":1387,"low":1090,"close":1388,"change":907,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-27",0.90799999,0.94999999,0.90700001,0.55,292300,{"date":1392,"open":951,"high":951,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-26",0.89399999,0.90200001,-0.079,-8.05,219100,{"date":1399,"open":921,"high":942,"low":1102,"close":1400,"change":775,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-23",0.98100001,1.45,280700,{"date":1404,"open":1405,"high":1406,"low":889,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-22",0.921,0.96899998,0.96700001,0.104,12.05,481300,{"date":1412,"open":936,"high":929,"low":1066,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-21",0.86299998,-0.068,-7.3,272500,{"date":1418,"open":905,"high":1419,"low":848,"close":929,"change":730,"percent_change":1420,"volume":1421,"transactions":9,"vwap":929},"2026-01-20",0.954,3.44,405000,{"date":1423,"open":1046,"high":943,"low":905,"close":905,"change":1424,"percent_change":87,"volume":1425,"transactions":9,"vwap":905},"2026-01-16",0.05,527800,{"date":1427,"open":970,"high":995,"low":888,"close":848,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":848},"2026-01-15",-0.25,-22.73,977700,{"date":1432,"open":1017,"high":983,"low":976,"close":1017,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1017},"2026-01-14",0.03,2.8,389600,{"date":1437,"open":1438,"high":1438,"low":982,"close":1003,"change":68,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1003},"2026-01-13",1.17,-9.32,609700,{"date":1442,"open":983,"high":1443,"low":983,"close":1444,"change":1424,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-12",1.21,1.18,4.42,294500,{"date":1448,"open":1010,"high":1010,"low":1449,"close":1450,"change":21,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-09",1.12,1.13,-5.04,249500,{"date":1454,"open":1438,"high":1455,"low":477,"close":1002,"change":1456,"percent_change":1032,"volume":1457,"transactions":9,"vwap":1002},"2026-01-08",1.219,0.02,192300,{"date":1459,"open":1444,"high":1460,"low":1001,"close":1438,"change":782,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1438},"2026-01-07",1.215,-3.31,293800,{"date":1464,"open":1002,"high":1465,"low":1001,"close":1443,"change":703,"percent_change":703,"volume":1466,"transactions":9,"vwap":1443},"2026-01-06",1.23,191300,{"date":1468,"open":996,"high":1469,"low":1001,"close":1443,"change":617,"percent_change":1470,"volume":791,"transactions":9,"vwap":1443},"2026-01-05",1.279,-0.82,{"date":1472,"open":1449,"high":1009,"low":1449,"close":996,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":996},"2026-01-02",0.12,10.91,356800,{"date":1477,"open":1003,"high":1478,"low":976,"close":1017,"change":1424,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1017},"2025-12-31",1.239,4.76,452900,{"date":1482,"open":477,"high":1483,"low":837,"close":976,"change":1376,"percent_change":1484,"volume":1485,"transactions":9,"vwap":976},"2025-12-30",1.214,-10.26,1019600,{"date":1487,"open":1465,"high":1488,"low":1489,"close":1438,"change":1490,"percent_change":986,"volume":1491,"transactions":9,"vwap":1438},"2025-12-29",1.3,1.168,-0.1,301000,{"date":1493,"open":1494,"high":1495,"low":1009,"close":1016,"change":21,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1016},"2025-12-26",1.34,1.348,-4.51,507400,{"date":1499,"open":1360,"high":1500,"low":1360,"close":1501,"change":1148,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-24",1.43,1.33,3.1,537500,{"date":1505,"open":1263,"high":1506,"low":1009,"close":1360,"change":68,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1360},"2025-12-23",1.418,-7.86,328800,{"date":1510,"open":1056,"high":1511,"low":1512,"close":1263,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1263},"2025-12-22",1.539,1.346,0.09,6.87,678000,{"date":1517,"open":1009,"high":1518,"low":996,"close":1365,"change":1519,"percent_change":108,"volume":1520,"transactions":9,"vwap":1365},"2025-12-19",1.36,0.08,263800,{"date":1522,"open":1365,"high":1263,"low":1010,"close":1465,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1465},"2025-12-18",-0.08,-6.11,425800,{"date":1527,"open":1143,"high":1528,"low":1009,"close":1365,"change":1490,"percent_change":1529,"volume":973,"transactions":9,"vwap":1365},"2025-12-17",1.41,-7.09,{"date":1531,"open":1465,"high":1532,"low":1465,"close":1528,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1528},"2025-12-16",1.44,0.17,13.71,565100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1009,"change":57,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1009},"2025-12-15",1.53,1.54,1.229,-18.42,1106700,{"date":1544,"open":1545,"high":1546,"low":923,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-12",1.59,1.67,1.52,-0.07,-4.4,559300,{"date":1552,"open":961,"high":1553,"low":1554,"close":1545,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1545},"2025-12-11",1.78,1.58,-0.19,-10.67,596900,{"date":1559,"open":1560,"high":1561,"low":1553,"close":1553,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1553},"2025-12-10",1.88,1.96,-0.09,-4.81,293700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1523,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-09",1.94,1.98,1.822,1.87,-4.1,522900,{"date":1574,"open":1575,"high":1568,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-08",1.82,1.74,1.95,0.18,10.17,829800,{"date":1582,"open":1553,"high":1560,"low":1583,"close":961,"change":1548,"percent_change":1584,"volume":1585,"transactions":9,"vwap":961},"2025-12-05",1.72,-3.8,396000,{"date":1587,"open":1539,"high":1570,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-04",1.535,1.84,0.32,21.05,868100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1547,"change":47,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1547},"2025-12-03",1.61,1.64,1.49,-8.43,540700,{"date":1601,"open":1547,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-02",1.73,1.463,1.66,0.19,12.93,885300,{"date":1609,"open":1610,"high":961,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-01",1.7,1.47,-0.38,-20.54,1865600,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-28",1.62,2.3,1.85,0.43,30.28,33766400,{"date":1624,"open":1500,"high":1539,"low":1528,"close":1625,"change":782,"percent_change":48,"volume":1626,"transactions":9,"vwap":1625},"2025-11-26",1.42,298100,{"date":1628,"open":1518,"high":1629,"low":1518,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-25",1.493,1.46,0.13,9.77,346000,{"date":1635,"open":1056,"high":1636,"low":1637,"close":1501,"change":1097,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1501},"2025-11-24",1.425,1.32,-1.48,346200,{"date":1641,"open":477,"high":1528,"low":983,"close":1056,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1056},"2025-11-21",0.26,23.85,575300,{"date":1646,"open":1010,"high":1360,"low":837,"close":995,"change":1647,"percent_change":1648,"volume":1497,"transactions":9,"vwap":995},"2025-11-20",-0.13,-10.66,{"date":1650,"open":1009,"high":1651,"low":1444,"close":996,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":996},"2025-11-19",1.28,-0.05,-3.94,335900,{"date":1656,"open":1488,"high":1518,"low":1657,"close":1016,"change":1523,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1016},"2025-11-18",1.185,-5.93,367100,{"date":1661,"open":1662,"high":1547,"low":1365,"close":1056,"change":1652,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1056},"2025-11-17",1.38,-3.57,8027900,{"date":1666,"open":1488,"high":1667,"low":1488,"close":1263,"change":617,"percent_change":183,"volume":1668,"transactions":9,"vwap":1263},"2025-11-14",1.48,106500,{"date":1670,"open":1538,"high":1538,"low":1671,"close":1528,"change":1490,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1528},"2025-11-13",1.37,-6.62,206700,{"date":1675,"open":1676,"high":304,"low":1611,"close":1676,"change":1456,"percent_change":1494,"volume":1677,"transactions":9,"vwap":1676},"2025-11-12",1.51,155500,{"date":1679,"open":1676,"high":1539,"low":1630,"close":1597,"change":21,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1597},"2025-11-11",-3.87,240000,{"date":1683,"open":1611,"high":1576,"low":1611,"close":304,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":304},"2025-11-10",0.07,4.73,599000,{"date":1688,"open":1532,"high":1667,"low":1671,"close":1667,"change":1235,"percent_change":230,"volume":1689,"transactions":9,"vwap":1667},"2025-11-07",391100,{"date":1691,"open":1602,"high":1224,"low":1532,"close":1611,"change":57,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1611},"2025-11-06",-16,398800,{"date":1695,"open":1583,"high":1589,"low":1696,"close":1697,"change":617,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-05",1.705,1.75,-0.57,235400,{"date":1701,"open":1032,"high":1569,"low":1610,"close":1224,"change":617,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1224},"2025-11-04",-0.56,245300,{"date":1705,"open":1706,"high":1707,"low":1602,"close":961,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":961},"2025-11-03",2.03,2.07,-0.35,-16.51,840100,{"date":1712,"open":1713,"high":1618,"low":1714,"close":1715,"change":68,"percent_change":80,"volume":1716,"transactions":9,"vwap":1715},"2025-10-31",2.25,2.1,2.12,531100,{"date":1718,"open":1719,"high":1720,"low":1276,"close":570,"change":47,"percent_change":1721,"volume":1722,"transactions":9,"vwap":570},"2025-10-30",2.33,2.36,-5.91,193200,{"date":1724,"open":1618,"high":1725,"low":1726,"close":1111,"change":1533,"percent_change":709,"volume":1727,"transactions":9,"vwap":1111},"2025-10-29",2.4,2.16,602200,{"date":1729,"open":570,"high":1730,"low":1714,"close":1731,"change":1523,"percent_change":966,"volume":1732,"transactions":9,"vwap":1731},"2025-10-28",2.29,2.2,585600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1548,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-27",2.38,2.46,2.24,2.28,-2.98,571600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1743,"change":1235,"percent_change":1620,"volume":1746,"transactions":9,"vwap":1743},"2025-10-24",2.35,2.39,2.27,645400,{"date":1748,"open":1730,"high":1749,"low":1730,"close":1750,"change":1097,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-23",2.47,2.34,-0.85,500900,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1720,"change":1647,"percent_change":1191,"volume":1757,"transactions":9,"vwap":1720},"2025-10-22",2.49,2.02,1625700,{"date":1759,"open":1760,"high":1761,"low":1755,"close":1755,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1755},"2025-10-21",2.73,2.77,-0.32,-11.39,630200,{"date":1766,"open":699,"high":1767,"low":1755,"close":1768,"change":416,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-20",2.82,2.81,23.25,1490300,{"date":1772,"open":1773,"high":1774,"low":1713,"close":1738,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1738},"2025-10-17",2.56,2.59,-0.29,-11.28,798300,{"date":1779,"open":1761,"high":1768,"low":1111,"close":776,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":776},"2025-10-16",-0.2,-7.22,1399200,{"date":1784,"open":1785,"high":1502,"low":1774,"close":1761,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1761},"2025-10-15",3,-0.23,-7.67,1672300,{"date":1790,"open":1434,"high":1791,"low":1792,"close":1785,"change":1148,"percent_change":1056,"volume":1793,"transactions":9,"vwap":1785},"2025-10-14",3.2,2.746,2706800,{"date":1795,"open":1796,"high":1420,"low":1767,"close":1797,"change":610,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-13",3.22,2.96,-5.73,3857700,{"date":1801,"open":1802,"high":1803,"low":1434,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-10",2.84,4.22,3.14,0.47,17.6,29330600,{"date":1809,"open":1750,"high":1810,"low":1713,"close":214,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":214},"2025-10-09",2.76,0.37,16.09,3776300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1618,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1618},"2025-10-08",2.7,2.88,2.13,-0.3,-11.54,5558600,{"date":1823,"open":1735,"high":1824,"low":1618,"close":1825,"change":1148,"percent_change":1236,"volume":1826,"transactions":9,"vwap":1825},"2025-10-07",2.79,2.6,11252700,{"date":1828,"open":1829,"high":1830,"low":1528,"close":1773,"change":1538,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1773},"2025-10-06",1.435,3.67,148.54,285238100,{"date":1834,"open":951,"high":970,"low":935,"close":943,"change":617,"percent_change":1835,"volume":1836,"transactions":9,"vwap":943},"2025-10-03",-0.96,108400,{"date":1838,"open":837,"high":1839,"low":911,"close":837,"change":1235,"percent_change":1840,"volume":1841,"transactions":9,"vwap":837},"2025-10-02",1.069,0.97,507900,{"date":1843,"open":1003,"high":995,"low":942,"close":943,"change":21,"percent_change":1844,"volume":1845,"transactions":9,"vwap":943},"2025-10-01",-5.5,177400,{"date":1847,"open":1003,"high":995,"low":951,"close":995,"change":1433,"percent_change":1848,"volume":1849,"transactions":9,"vwap":995},"2025-09-30",2.83,250000,{"date":1851,"open":1003,"high":1003,"low":942,"close":982,"change":703,"percent_change":703,"volume":1852,"transactions":9,"vwap":982},"2025-09-29",236800,{"date":1854,"open":982,"high":970,"low":927,"close":982,"change":617,"percent_change":1855,"volume":1856,"transactions":9,"vwap":982},"2025-09-26",-0.93,276800,{"date":1858,"open":943,"high":1017,"low":951,"close":1003,"change":1684,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1003},"2025-09-25",7,474200,{"date":1862,"open":1387,"high":982,"low":1863,"close":33,"change":1519,"percent_change":1864,"volume":1865,"transactions":9,"vwap":33},"2025-09-24",0.93900001,8.7,938600,{"date":1867,"open":865,"high":920,"low":1868,"close":922,"change":1235,"percent_change":1017,"volume":1869,"transactions":9,"vwap":922},"2025-09-23",0.87099999,149200,{"date":1871,"open":1387,"high":1387,"low":1051,"close":1051,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1051},"2025-09-22",-0.033,-3.5,350700,{"date":1876,"open":905,"high":1877,"low":1868,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-19",0.94300002,0.053,5.96,604200,{"date":1882,"open":1051,"high":1051,"low":1883,"close":889,"change":1884,"percent_change":68,"volume":1885,"transactions":9,"vwap":889},"2025-09-18",0.87699997,-0.001,81800,{"date":1887,"open":1388,"high":922,"low":1038,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-17",0.89099997,-0.007,-0.78,80600,{"date":1893,"open":858,"high":1894,"low":1413,"close":1894,"change":1895,"percent_change":1796,"volume":1896,"transactions":9,"vwap":1894},"2025-09-16",0.898,0.028,104300,{"date":1898,"open":1899,"high":1393,"low":1899,"close":857,"change":1156,"percent_change":1791,"volume":1900,"transactions":9,"vwap":857},"2025-09-15",0.84500003,183200,{"date":1902,"open":911,"high":1903,"low":1142,"close":1904,"change":1905,"percent_change":1197,"volume":1906,"transactions":9,"vwap":1904},"2025-09-12",0.94599998,0.84299999,-0.065,478800,{"date":1908,"open":858,"high":922,"low":882,"close":1386,"change":1424,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1386},"2025-09-11",5.83,266600,{"date":1912,"open":1913,"high":858,"low":913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-10",0.875,0.85799998,0.026,3.12,269100,{"date":1919,"open":1104,"high":1104,"low":897,"close":904,"change":789,"percent_change":1920,"volume":1921,"transactions":9,"vwap":904},"2025-09-09",-1.77,234100,{"date":1923,"open":1038,"high":1038,"low":897,"close":1924,"change":1295,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-08",0.847,-2.53,173800,{"date":1928,"open":1090,"high":1929,"low":1930,"close":1104,"change":303,"percent_change":976,"volume":1931,"transactions":9,"vwap":1104},"2025-09-05",0.87199998,0.81800002,283200,{"date":1933,"open":911,"high":911,"low":914,"close":1090,"change":782,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1090},"2025-09-04",-4.44,238400,{"date":1937,"open":850,"high":905,"low":1938,"close":905,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":905},"2025-09-03",0.76300001,0.033,3.81,946900,{"date":1943,"open":1899,"high":889,"low":1155,"close":866,"change":1301,"percent_change":495,"volume":1944,"transactions":9,"vwap":866},"2025-09-02",629800,{"date":1946,"open":1947,"high":1090,"low":822,"close":1090,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1090},"2025-08-29",0.801,0.067,8.45,847400,{"date":1952,"open":1953,"high":897,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-28",0.76899999,0.79299998,-0.023,-2.82,481400,{"date":1959,"open":1960,"high":897,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-08-27",0.62300003,0.81599998,0.147,21.97,1579500,{"date":1966,"open":1953,"high":631,"low":682,"close":690,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":690},"2025-08-26",-0.095,-12.43,1532000,{"date":1971,"open":1154,"high":904,"low":1217,"close":1370,"change":648,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1370},"2025-08-25",-2.05,22565200,{"date":1975,"open":413,"high":1153,"low":676,"close":822,"change":1235,"percent_change":1488,"volume":1976,"transactions":9,"vwap":822},"2025-08-22",363200,{"date":1978,"open":1350,"high":1147,"low":683,"close":631,"change":203,"percent_change":1979,"volume":1980,"transactions":9,"vwap":631},"2025-08-21",-2.41,580900,{"date":1982,"open":1904,"high":1904,"low":638,"close":1983,"change":1895,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-20",0.78899997,3.68,861600,{"date":1987,"open":913,"high":913,"low":441,"close":1189,"change":1872,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1189},"2025-08-19",-4.16,1919400,{"date":1991,"open":1300,"high":1877,"low":794,"close":1133,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1133},"2025-08-18",0.152,23.68,24557800,{"date":1996,"open":1997,"high":667,"low":751,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-15",0.70899999,0.64200002,-0.317,-33.06,6275000,{"date":2003,"open":2004,"high":1010,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-14",0.49200001,0.95899999,0.479,99.79,319740400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":1055,"percent_change":1773,"volume":2014,"transactions":9,"vwap":2012},"2025-08-13",0.45500001,0.47999999,0.44999999,73900,{"date":2016,"open":2013,"high":27,"low":2013,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-12",0.46799999,0.016,3.54,45700,{"date":2022,"open":2023,"high":27,"low":2024,"close":2025,"change":868,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-11",0.461,0.44,0.45199999,-3.83,107900,{"date":2029,"open":2030,"high":2031,"low":2025,"close":1805,"change":868,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1805},"2025-08-08",0.47400001,0.48800001,-3.69,86000,{"date":2035,"open":2023,"high":2036,"low":2037,"close":2031,"change":1031,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2031},"2025-08-07",0.5,0.458,3.17,55700,{"date":2041,"open":2030,"high":27,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-06",0.46000001,0.47299999,-0.017,-3.47,30100,{"date":2048,"open":2049,"high":2049,"low":2030,"close":27,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":27},"2025-08-05",0.50800002,-0.003,-0.61,59800,{"date":2054,"open":2012,"high":2055,"low":2012,"close":2056,"change":2057,"percent_change":1738,"volume":2058,"transactions":9,"vwap":2056},"2025-08-04",0.50999999,0.493,0.011,147000,{"date":2060,"open":2006,"high":27,"low":2013,"close":2061,"change":1381,"percent_change":576,"volume":2062,"transactions":9,"vwap":2061},"2025-08-01",0.48199999,179400,{"date":2064,"open":2055,"high":2055,"low":1805,"close":2006,"change":698,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2006},"2025-07-31",3.9,66600,{"date":2068,"open":2012,"high":2036,"low":2069,"close":2023,"change":1955,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2023},"2025-07-30",0.454,-4.75,144600,{"date":2073,"open":2036,"high":2036,"low":2042,"close":2074,"change":670,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-29",0.484,-2.81,62100,{"date":2078,"open":27,"high":2055,"low":2023,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-28",0.498,-0.011,-2.16,155200,{"date":2084,"open":2055,"high":2085,"low":2042,"close":2086,"change":2087,"percent_change":1451,"volume":2088,"transactions":9,"vwap":2086},"2025-07-25",0.54100001,0.509,-0.027,526400,{"date":2090,"open":752,"high":2091,"low":2055,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-24",0.57099998,0.53600001,-0.041,-7.11,154300,{"date":2097,"open":752,"high":714,"low":752,"close":2098,"change":684,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-23",0.57700002,6.65,78300,{"date":2102,"open":251,"high":714,"low":752,"close":2085,"change":677,"percent_change":1449,"volume":2103,"transactions":9,"vwap":2085},"2025-07-22",103900,{"date":2105,"open":744,"high":714,"low":767,"close":752,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":752},"2025-07-21",-0.025,-4.46,152800,{"date":2110,"open":2111,"high":251,"low":746,"close":251,"change":960,"percent_change":2112,"volume":2113,"transactions":9,"vwap":251},"2025-07-18",0.55199999,3.13,59100,{"date":2115,"open":2111,"high":2116,"low":773,"close":735,"change":1371,"percent_change":2117,"volume":679,"transactions":9,"vwap":735},"2025-07-17",0.56900001,-4.57,{"date":2119,"open":780,"high":2120,"low":2055,"close":2116,"change":1156,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2116},"2025-07-16",0.57200003,4.98,204500,{"date":2124,"open":765,"high":765,"low":780,"close":737,"change":617,"percent_change":2125,"volume":2126,"transactions":9,"vwap":737},"2025-07-15",-1.81,106000,{"date":2128,"open":744,"high":751,"low":746,"close":2111,"change":852,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2111},"2025-07-14",-9.51,145400,{"date":2132,"open":2133,"high":576,"low":1328,"close":2134,"change":1381,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-11",0.60699999,0.61000001,0.49,104900,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2133,"change":960,"percent_change":1817,"volume":2141,"transactions":9,"vwap":2133},"2025-07-10",0.57800001,0.62599999,320300,{"date":2143,"open":738,"high":2134,"low":746,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-09",0.58999997,0.035,6.31,302700,{"date":2149,"open":744,"high":765,"low":780,"close":2150,"change":907,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-08",0.55500001,0.91,149100,{"date":2154,"open":2155,"high":714,"low":752,"close":744,"change":1884,"percent_change":610,"volume":2156,"transactions":9,"vwap":744},"2025-07-07",0.54799998,132700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1395,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-03",0.59200001,0.59600002,0.51300001,0.551,-12.54,200000,{"date":2166,"open":714,"high":689,"low":371,"close":576,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":576},"2025-07-02",0.058,10.14,601400,{"date":2171,"open":746,"high":211,"low":746,"close":2120,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2120},"2025-07-01",0.002,0.35,453600,{"date":2176,"open":2177,"high":682,"low":2055,"close":765,"change":977,"percent_change":2178,"volume":2179,"transactions":9,"vwap":765},"2025-06-30",0.514,10.68,1519900,{"date":2181,"open":2092,"high":2092,"low":2036,"close":2182,"change":1889,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-27",0.51499999,-1.34,946600,{"date":2186,"open":251,"high":251,"low":2036,"close":2187,"change":1652,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-26",0.52200001,-8.74,1390600,{"date":2191,"open":765,"high":2192,"low":2193,"close":2120,"change":68,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2120},"2025-06-25",0.60900003,0.50199997,-16.13,5592500,{"date":2197,"open":2134,"high":1051,"low":2049,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-24",0.68199998,0.342,100.59,495973600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":203,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-23",0.34999999,0.36000001,0.34,-5.29,73000,{"date":2210,"open":2211,"high":2212,"low":2204,"close":2213,"change":703,"percent_change":703,"volume":2214,"transactions":9,"vwap":2213},"2025-06-20",0.35499999,0.37900001,0.359,116700,{"date":2216,"open":2217,"high":2205,"low":2218,"close":2213,"change":677,"percent_change":1610,"volume":2219,"transactions":9,"vwap":2213},"2025-06-18",0.34900001,0.333,76900,{"date":2221,"open":2222,"high":2222,"low":2218,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-17",0.375,0.35299999,-0.034,-8.79,164700,{"date":2228,"open":2229,"high":2230,"low":36,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-16",0.31999999,0.38999999,0.38699999,0.064,19.81,702100,{"date":2236,"open":2237,"high":2237,"low":2229,"close":2238,"change":1316,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-13",0.38,0.32300001,-12.7,143700,{"date":2242,"open":2243,"high":2243,"low":2244,"close":1811,"change":670,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1811},"2025-06-12",0.40799999,0.36899999,-3.65,110800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-11",0.40000001,0.42899999,0.384,-0.051,-11.72,383400,{"date":2256,"open":2257,"high":2024,"low":2258,"close":2257,"change":789,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-10",0.435,0.40200001,-3.33,43700,{"date":2262,"open":2237,"high":2013,"low":2263,"close":2013,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2013},"2025-06-09",0.37099999,0.063,16.28,125600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2231,"change":1156,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2231},"2025-06-06",0.368,0.38800001,0.36199999,7.5,33800,{"date":2275,"open":2237,"high":2230,"low":2276,"close":2205,"change":617,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2205},"2025-06-05",0.352,-2.7,355300,{"date":2280,"open":2205,"high":2237,"low":2281,"close":1811,"change":907,"percent_change":1671,"volume":2282,"transactions":9,"vwap":1811},"2025-06-04",0.345,125300,{"date":2284,"open":2285,"high":2286,"low":2211,"close":2287,"change":789,"percent_change":860,"volume":2288,"transactions":9,"vwap":2287},"2025-06-03",0.389,0.398,0.36500001,81700,{"date":2290,"open":2230,"high":2249,"low":2271,"close":2237,"change":1097,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2237},"2025-06-02",-5,118100,{"date":2294,"open":2295,"high":2296,"low":2237,"close":2249,"change":2044,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2249},"2025-05-30",0.405,0.42500001,-4.08,214200,{"date":2300,"open":2301,"high":2069,"low":2302,"close":2303,"change":2050,"percent_change":183,"volume":2304,"transactions":9,"vwap":2303},"2025-05-29",0.419,0.39300001,0.417,211300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":303,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-28",0.39899999,0.428,0.41999999,2.19,100800,{"date":2313,"open":2249,"high":2013,"low":2237,"close":2314,"change":2172,"percent_change":2135,"volume":2315,"transactions":9,"vwap":2314},"2025-05-27",0.41100001,343900,{"date":2317,"open":2249,"high":2250,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-23",0.38100001,0.40900001,0.001,0.25,89500,{"date":2324,"open":2325,"high":2250,"low":2237,"close":2243,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2243},"2025-05-22",0.39500001,0.024,6.25,178400,{"date":2330,"open":2331,"high":2314,"low":2332,"close":2251,"change":1955,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2251},"2025-05-21",0.40700001,0.361,-5.65,88300,{"date":2336,"open":2337,"high":2337,"low":2295,"close":2331,"change":1190,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2331},"2025-05-20",0.449,-9.35,60900,{"date":2341,"open":2342,"high":2042,"low":2343,"close":2337,"change":960,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2337},"2025-05-19",0.43700001,0.41,3.94,37200,{"date":2347,"open":2011,"high":2011,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-16",0.41299999,0.43200001,-0.03,-6.49,59700,{"date":2354,"open":2024,"high":2355,"low":2356,"close":2357,"change":1123,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-15",0.46900001,0.43000001,0.46200001,-1.28,68900,{"date":2361,"open":2362,"high":2030,"low":2249,"close":2017,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2017},"2025-05-14",0.40599999,0.049,11.69,82000,{"date":2367,"open":2368,"high":2024,"low":2237,"close":2301,"change":2145,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2301},"2025-05-13",0.396,9.11,688300,{"date":2372,"open":2286,"high":2301,"low":2318,"close":2251,"change":1371,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2251},"2025-05-12",-6.34,19000,{"date":2376,"open":2377,"high":2377,"low":2325,"close":2343,"change":2350,"percent_change":853,"volume":2378,"transactions":9,"vwap":2343},"2025-05-09",0.43900001,95100,{"date":2380,"open":2343,"high":2024,"low":2381,"close":2024,"change":708,"percent_change":2382,"volume":1885,"transactions":9,"vwap":2024},"2025-05-08",0.39199999,13.11,{"date":2384,"open":2307,"high":2309,"low":2385,"close":2285,"change":843,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2285},"2025-05-07",0.38499999,-5.12,68000,{"date":2389,"open":2390,"high":2309,"low":2212,"close":2343,"change":2320,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2343},"2025-05-06",0.40099999,0.24,31800,{"date":2394,"open":2395,"high":2395,"low":2368,"close":2319,"change":2050,"percent_change":283,"volume":2396,"transactions":9,"vwap":2319},"2025-05-05",0.42300001,15800,{"date":2398,"open":2249,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-02",0.42699999,0.391,0.412,-0.008,-1.9,74600,{"date":2406,"open":2407,"high":2308,"low":2407,"close":2309,"change":952,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2309},"2025-05-01",0.37799999,11.11,51400,{"date":2411,"open":2325,"high":2343,"low":2271,"close":2407,"change":2044,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2407},"2025-04-30",-4.3,50900,{"date":2415,"open":2342,"high":2024,"low":2230,"close":2325,"change":1955,"percent_change":1844,"volume":2416,"transactions":9,"vwap":2325},"2025-04-29",47700,{"date":2418,"open":2230,"high":2309,"low":2230,"close":2419,"change":2145,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-04-28",0.41800001,9.14,53300,{"date":40,"open":2423,"high":2309,"low":1811,"close":2424,"change":303,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},0.37400001,0.38299999,2.41,82700,{"status":2428,"indices":2429,"watchlist":2470,"sectors":2490,"benchmarks":2539},"success",[2430,2437,2444,2451,2457,2464],{"symbol":2431,"name":2432,"price":2433,"change":2434,"pct_change":2435,"is_up":14,"sparkline":2436,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2438,"name":2439,"price":2440,"change":2441,"pct_change":2442,"is_up":14,"sparkline":2443,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2445,"name":2446,"price":2447,"change":2448,"pct_change":2449,"is_up":14,"sparkline":2450,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2452,"name":2453,"price":2454,"change":2455,"pct_change":2435,"is_up":14,"sparkline":2456,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2458,"name":2459,"price":2460,"change":2461,"pct_change":2462,"is_up":14,"sparkline":2463,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2465,"name":2466,"price":2467,"change":1684,"pct_change":1805,"is_up":2468,"sparkline":2469,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2471,2478,2484],{"symbol":2472,"name":2473,"price":2474,"change":2475,"pct_change":2476,"is_up":14,"sparkline":2477,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2479,"name":2480,"price":2481,"change":2482,"pct_change":2151,"is_up":2468,"sparkline":2483,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2485,"name":2486,"price":2487,"change":1177,"pct_change":2488,"is_up":14,"sparkline":2489,"date":5},"TSLA","Tesla Inc",377.75,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2491,2495,2500,2504,2508,2512,2517,2522,2527,2531,2535],{"name":2492,"etf":2493,"change":1819,"price":2494,"is_up":14},"Technology","XLK",201.39,{"name":2496,"etf":2497,"change":2498,"price":2499,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":2501,"etf":2502,"change":943,"price":2503,"is_up":2468},"Healthcare","XLV",168.81,{"name":2505,"etf":2506,"change":1762,"price":2507,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2509,"etf":2510,"change":1376,"price":2511,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2513,"etf":2514,"change":2515,"price":2516,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":2518,"etf":2519,"change":2520,"price":2521,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2523,"etf":2524,"change":2525,"price":2526,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2528,"etf":2529,"change":2462,"price":2530,"is_up":14},"Real Estate","XLRE",40.57,{"name":2532,"etf":2533,"change":1097,"price":2534,"is_up":14},"Utilities","XLU",41.15,{"name":2536,"etf":2537,"change":1708,"price":2538,"is_up":14},"Comm Services","XLC",111.26,[2540,2545,2549,2553],{"ticker":2541,"name":2542,"price":2543,"change":2544,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2546,"name":2547,"price":2548,"change":1428,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2550,"name":2551,"price":2552,"change":435,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2554,"name":2555,"price":2556,"change":2462,"is_up":14},"IWM","iShares Russell 2000",277.7]