[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLUT":3,"stock-historical-PLUT":29,"homepage-market-summary":1710},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLUT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Plutus Financial Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Plutus Financial Group Ltd provides financial services. The company has three reportable segments: securities-related services, asset management services, and money lending services. The securities-related services segment generated commission by offering securities dealing and brokerage services, securities underwriting and placing services, and other financing services. The asset management services segment generated asset management fees by providing asset management services and investment advisory services. Money lending services generated interest income by lending money to corporations and individuals.","9",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.1,2.48,3,2.3,-0.2,-8.7,35835.10577,858,2.6593,4,1.88,9200.340569120535,10.4,393,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},4.19,24399,8905576.287483,-32.04,"2025-03-18",[40,41,51,62,72,82,93,104,111,120,129,136,143,150,158,165,173,180,187,195,203,211,218,226,235,243,250,257,264,272,281,286,292,295,299,304,307,310,315,318,322,326,330,335,339,344,351,356,362,365,369,374,376,381,386,390,394,397,403,410,416,423,429,434,441,446,450,454,460,465,469,472,477,483,490,496,502,507,512,515,518,520,523,526,528,533,536,539,541,545,550,555,557,561,566,570,573,576,580,584,588,591,593,597,599,602,604,606,608,612,614,616,620,626,628,634,638,642,647,651,654,659,663,666,670,674,676,680,683,687,692,697,701,706,708,713,716,718,720,723,727,730,734,739,743,747,750,753,756,762,767,773,780,787,791,794,800,803,807,809,814,818,822,826,831,837,842,847,852,861,864,869,872,876,880,887,892,895,899,902,906,909,912,916,919,921,925,931,935,939,943,945,950,955,959,964,969,973,980,985,991,994,997,1001,1009,1015,1019,1026,1030,1037,1041,1044,1046,1050,1055,1058,1062,1068,1072,1077,1081,1084,1089,1092,1097,1101,1105,1110,1115,1120,1125,1130,1135,1139,1143,1147,1152,1158,1162,1167,1171,1176,1181,1186,1191,1196,1201,1206,1211,1216,1224,1227,1229,1233,1239,1243,1251,1256,1261,1263,1269,1273,1277,1283,1287,1292,1298,1305,1310,1314,1318,1322,1326,1331,1335,1337,1341,1344,1348,1352,1357,1362,1365,1369,1372,1375,1379,1385,1389,1394,1400,1406,1411,1416,1419,1422,1427,1433,1440,1444,1450,1453,1459,1464,1469,1474,1478,1484,1488,1493,1497,1503,1507,1513,1517,1522,1526,1531,1533,1536,1540,1544,1548,1552,1555,1558,1561,1563,1566,1570,1575,1579,1584,1590,1594,1598,1602,1607,1611,1613,1616,1620,1623,1626,1630,1634,1638,1641,1646,1649,1652,1656,1660,1664,1670,1673,1677,1681,1686,1691,1694,1698,1701,1704,1707],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",2.51,2.52,2,-0.4175,-15.36,14535.3519,714,2.2441,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",2.63,3.19,2.5872,2.7175,0.0675,2.55,29505.3519,717,2.8048,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",2.76,1.95,2.65,0.2,8.16,17785.303006,663,2.3011,{"date":73,"open":74,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",2.53,2.775,2.45,0.12,5.15,11533.85132,371,2.6895,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",2.4,2.89,2.11,2.33,-0.17,-6.8,19833.3519,623,2.427,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-29",2.06,2.8,2.04,2.5,0.39,18.48,12903.3519,594,2.3433,{"date":105,"open":86,"high":86,"low":86,"close":86,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",-0.16,-7.05,591.3519,28,2.1312,{"date":112,"open":113,"high":114,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",2.255,2.27,-0.1,-4.22,1122.3519,25,2.3095,{"date":121,"open":122,"high":122,"low":123,"close":122,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",2.37,2.36,-0.04,-1.66,502.3519,17,2.3512,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":124,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",2.41,-1.63,530.3519,57,2.341,{"date":137,"open":138,"high":138,"low":76,"close":76,"change":115,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",2.58,-3.92,793.3519,41,2.5148,{"date":144,"open":58,"high":58,"low":58,"close":58,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",-0.14,-5.2,332.3519,23,2.5314,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-10",2.69,0.04,1.51,655.3519,39,2.6476,{"date":159,"open":16,"high":66,"low":16,"close":66,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-09",0.16,6.43,2737.784487,488,2.6084,{"date":166,"open":167,"high":167,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-08",2.49,-0.06,-2.35,158.3619,14,2.5914,{"date":174,"open":175,"high":175,"low":58,"close":58,"change":176,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-08-28",2.57,0,420.3519,30,2.611,{"date":181,"open":58,"high":58,"low":58,"close":58,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-08-26",-0.0399,-1.54,413.132,18,2.5634,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-25",2.5899,-0.1351,-4.96,275.3519,24,2.6652,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-08-11",2.725,-0.195,-6.68,212.3519,13,2.7233,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-07",2.92,0.1768,6.45,202.3519,6,2.9053,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":127,"vwap":217},"2026-08-06",2.7432,-0.0197,-0.71,480.3519,2.79,{"date":219,"open":98,"high":220,"low":98,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-05",2.7629,-0.227,-7.59,920,65,2.6769,{"date":227,"open":167,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-07-31",2.9899,1.99,0.0078,0.26,5208,112,2.2849,{"date":236,"open":96,"high":237,"low":96,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-27",2.9821,0.0821,2.83,656,10,2.8284,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":209,"vwap":249},"2026-07-24",2.9,0.1,3.57,174,2.8606,{"date":251,"open":96,"high":96,"low":96,"close":96,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-07-23",-0.05,-1.75,330,9,2.8073,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":115,"percent_change":261,"volume":262,"transactions":148,"vwap":263},"2026-07-22",2.93,2.85,-3.39,2655,2.8875,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":209,"vwap":271},"2026-07-21",2.87,2.95,0.0002,0.01,406,2.9293,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-07-20",2.9499,2.9498,-0.0002,-0.01,654.1186,16,2.9443,{"date":282,"open":267,"high":267,"low":267,"close":267,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":267},"2026-07-17",0.05,1.72,300,{"date":287,"open":288,"high":17,"low":288,"close":245,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":245},"2026-07-16",2.88,-0.09,-3.01,600,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":294},"2026-07-15",2.99,{"date":296,"open":294,"high":294,"low":294,"close":294,"change":277,"percent_change":297,"volume":298,"transactions":9,"vwap":294},"2026-07-14",-0.33,500,{"date":300,"open":17,"high":17,"low":17,"close":17,"change":301,"percent_change":302,"volume":303,"transactions":9,"vwap":17},"2026-07-13",0.001,0.03,200,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":306},"2026-07-10",2.999,{"date":308,"open":294,"high":306,"low":294,"close":306,"change":176,"percent_change":176,"volume":309,"transactions":9,"vwap":306},"2026-07-09",1200,{"date":311,"open":266,"high":17,"low":266,"close":306,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":306},"2026-07-08",-0.001,-0.03,4200,{"date":316,"open":294,"high":17,"low":294,"close":17,"change":269,"percent_change":317,"volume":309,"transactions":9,"vwap":17},"2026-07-07",0.33,{"date":319,"open":320,"high":320,"low":294,"close":294,"change":313,"percent_change":321,"volume":303,"transactions":9,"vwap":294},"2026-07-06",3.06,-0.99,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":277,"percent_change":297,"volume":325,"transactions":9,"vwap":324},"2026-07-02",3.02,100,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":106,"volume":325,"transactions":9,"vwap":328},"2026-07-01",3.03,-0.005,{"date":331,"open":205,"high":332,"low":205,"close":332,"change":333,"percent_change":334,"volume":285,"transactions":9,"vwap":332},"2026-06-30",3.035,0.035,1.17,{"date":336,"open":294,"high":17,"low":337,"close":17,"change":176,"percent_change":176,"volume":338,"transactions":9,"vwap":17},"2026-06-29",2.96,2900,{"date":340,"open":341,"high":17,"low":342,"close":17,"change":176,"percent_change":176,"volume":343,"transactions":9,"vwap":17},"2026-06-26",2.98,2.942,5100,{"date":345,"open":346,"high":320,"low":347,"close":17,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":17},"2026-06-25",2.902,2.872,-0.017,-0.56,1500,{"date":352,"open":205,"high":353,"low":205,"close":353,"change":354,"percent_change":115,"volume":355,"transactions":9,"vwap":353},"2026-06-24",3.017,-0.003,3100,{"date":357,"open":337,"high":324,"low":358,"close":324,"change":359,"percent_change":360,"volume":361,"transactions":9,"vwap":324},"2026-06-23",2.959,-0.07,-2.27,4400,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":364},"2026-06-22",3.09,{"date":366,"open":364,"high":364,"low":364,"close":364,"change":367,"percent_change":368,"volume":325,"transactions":9,"vwap":364},"2026-06-18",0.08,2.66,{"date":370,"open":17,"high":371,"low":17,"close":371,"change":372,"percent_change":373,"volume":350,"transactions":9,"vwap":371},"2026-06-17",3.01,-0.08,-2.59,{"date":375,"open":364,"high":364,"low":364,"close":364,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":364},"2026-06-16",{"date":377,"open":378,"high":364,"low":378,"close":364,"change":313,"percent_change":379,"volume":380,"transactions":9,"vwap":364},"2026-06-15",2.975,-0.96,1700,{"date":382,"open":245,"high":383,"low":245,"close":383,"change":384,"percent_change":385,"volume":291,"transactions":9,"vwap":383},"2026-06-12",3.12,0.019,0.61,{"date":387,"open":294,"high":388,"low":294,"close":388,"change":389,"percent_change":246,"volume":343,"transactions":9,"vwap":388},"2026-06-11",3.101,0.003,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":231,"volume":325,"transactions":9,"vwap":392},"2026-06-10",3.098,0.008,{"date":395,"open":288,"high":364,"low":288,"close":364,"change":176,"percent_change":176,"volume":396,"transactions":9,"vwap":364},"2026-06-09",700,{"date":398,"open":399,"high":400,"low":294,"close":364,"change":401,"percent_change":215,"volume":402,"transactions":9,"vwap":364},"2026-06-08",3.07,3.132,-0.022,10600,{"date":404,"open":17,"high":405,"low":17,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2026-06-05",3.119,3.112,0.044,1.43,1600,{"date":411,"open":399,"high":399,"low":17,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-04",3.068,-0.032,-1.03,2600,{"date":417,"open":371,"high":418,"low":371,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-06-03",3.126,3.1,-0.048,-1.52,2800,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":285,"transactions":9,"vwap":426},"2026-06-02",3.14,3.148,0.018,0.58,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":396,"transactions":9,"vwap":431},"2026-06-01",3.13,-0.014,-0.45,{"date":435,"open":419,"high":436,"low":419,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":437},"2026-05-29",3.17,3.144,-0.036,-1.13,2700,{"date":442,"open":443,"high":444,"low":328,"close":444,"change":367,"percent_change":138,"volume":445,"transactions":9,"vwap":444},"2026-05-28",3.11,3.18,5700,{"date":447,"open":245,"high":419,"low":245,"close":419,"change":153,"percent_change":448,"volume":449,"transactions":9,"vwap":419},"2026-05-27",1.31,1900,{"date":451,"open":54,"high":54,"low":288,"close":320,"change":313,"percent_change":452,"volume":453,"transactions":9,"vwap":320},"2026-05-26",-0.97,21300,{"date":455,"open":431,"high":431,"low":456,"close":364,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":364},"2026-05-22",2.97,-0.02,-0.64,9200,{"date":461,"open":462,"high":462,"low":399,"close":443,"change":124,"percent_change":463,"volume":464,"transactions":9,"vwap":443},"2026-05-21",3.15,-1.27,3500,{"date":466,"open":467,"high":467,"low":468,"close":462,"change":176,"percent_change":176,"volume":409,"transactions":9,"vwap":462},"2026-05-20",3.16,3.111,{"date":470,"open":467,"high":467,"low":419,"close":462,"change":471,"percent_change":160,"volume":415,"transactions":9,"vwap":462},"2026-05-19",0.005,{"date":473,"open":54,"high":54,"low":364,"close":474,"change":475,"percent_change":476,"volume":361,"transactions":9,"vwap":474},"2026-05-18",3.145,0.045,1.45,{"date":478,"open":443,"high":443,"low":479,"close":419,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":419},"2026-05-15",3.05,0.19,6.53,8200,{"date":484,"open":485,"high":205,"low":486,"close":487,"change":160,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-05-14",2.74,2.461,2.91,5.82,51200,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":118,"volume":495,"transactions":9,"vwap":493},"2026-05-13",2.243,2.75,0.55,30400,{"date":497,"open":266,"high":245,"low":25,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-05-12",2.2,-0.31,-12.35,51700,{"date":503,"open":504,"high":259,"low":43,"close":43,"change":505,"percent_change":506,"volume":350,"transactions":9,"vwap":43},"2026-05-11",2.61,-0.34,-11.93,{"date":508,"open":509,"high":205,"low":66,"close":260,"change":359,"percent_change":510,"volume":511,"transactions":9,"vwap":260},"2026-05-08",2.81,-2.4,15500,{"date":513,"open":514,"high":514,"low":205,"close":205,"change":176,"percent_change":176,"volume":285,"transactions":9,"vwap":205},"2026-05-07",3.04,{"date":516,"open":205,"high":205,"low":205,"close":205,"change":289,"percent_change":517,"volume":303,"transactions":9,"vwap":205},"2026-05-06",-2.99,{"date":519,"open":371,"high":371,"low":371,"close":371,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":371},"2026-05-05",{"date":521,"open":239,"high":371,"low":239,"close":371,"change":168,"percent_change":522,"volume":291,"transactions":9,"vwap":371},"2026-05-04",-1.95,{"date":524,"open":399,"high":399,"low":399,"close":399,"change":313,"percent_change":452,"volume":525,"transactions":9,"vwap":399},"2026-05-01",400,{"date":527,"open":419,"high":419,"low":419,"close":419,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":419},"2026-04-30",{"date":529,"open":530,"high":419,"low":530,"close":419,"change":531,"percent_change":532,"volume":396,"transactions":9,"vwap":419},"2026-04-29",2.82,0.14,4.73,{"date":534,"open":17,"high":17,"low":337,"close":337,"change":176,"percent_change":176,"volume":535,"transactions":9,"vwap":337},"2026-04-28",4000,{"date":537,"open":337,"high":538,"low":337,"close":337,"change":176,"percent_change":176,"volume":309,"transactions":9,"vwap":337},"2026-04-27",3.012,{"date":540,"open":337,"high":337,"low":337,"close":337,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":337},"2026-04-24",{"date":542,"open":328,"high":328,"low":487,"close":337,"change":372,"percent_change":543,"volume":544,"transactions":9,"vwap":337},"2026-04-23",-2.63,40000,{"date":546,"open":320,"high":399,"low":371,"close":514,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":514},"2026-04-22",0.02,0.66,2500,{"date":551,"open":324,"high":552,"low":17,"close":324,"change":313,"percent_change":553,"volume":554,"transactions":9,"vwap":324},"2026-04-21",3.025,-0.98,6800,{"date":556,"open":479,"high":479,"low":479,"close":479,"change":176,"percent_change":176,"volume":525,"transactions":9,"vwap":479},"2026-04-20",{"date":558,"open":514,"high":479,"low":514,"close":479,"change":559,"percent_change":560,"volume":291,"transactions":9,"vwap":479},"2026-04-17",0.049,1.63,{"date":562,"open":514,"high":364,"low":17,"close":563,"change":564,"percent_change":379,"volume":565,"transactions":9,"vwap":563},"2026-04-16",3.00099993,-0.029,5900,{"date":567,"open":425,"high":425,"low":328,"close":328,"change":124,"percent_change":568,"volume":569,"transactions":9,"vwap":328},"2026-04-15",-1.3,5300,{"date":571,"open":399,"high":399,"low":399,"close":399,"change":153,"percent_change":572,"volume":285,"transactions":9,"vwap":399},"2026-04-14",1.32,{"date":574,"open":328,"high":328,"low":328,"close":328,"change":359,"percent_change":575,"volume":303,"transactions":9,"vwap":328},"2026-04-13",-2.26,{"date":577,"open":328,"high":419,"low":324,"close":419,"change":578,"percent_change":579,"volume":415,"transactions":9,"vwap":419},"2026-04-10",0.07,2.31,{"date":581,"open":582,"high":479,"low":17,"close":328,"change":359,"percent_change":575,"volume":583,"transactions":9,"vwap":328},"2026-04-09",3.031,5500,{"date":585,"open":54,"high":54,"low":399,"close":419,"change":252,"percent_change":586,"volume":587,"transactions":9,"vwap":419},"2026-04-08",-1.59,3200,{"date":589,"open":462,"high":462,"low":479,"close":462,"change":457,"percent_change":590,"volume":350,"transactions":9,"vwap":462},"2026-04-07",-0.63,{"date":592,"open":436,"high":436,"low":436,"close":436,"change":176,"percent_change":176,"volume":209,"transactions":9,"vwap":436},"2026-04-06",{"date":594,"open":595,"high":595,"low":436,"close":436,"change":283,"percent_change":596,"volume":396,"transactions":9,"vwap":436},"2026-04-02",3.178,1.6,{"date":598,"open":399,"high":383,"low":399,"close":383,"change":283,"percent_change":560,"volume":285,"transactions":9,"vwap":383},"2026-04-01",{"date":600,"open":17,"high":399,"low":17,"close":399,"change":176,"percent_change":176,"volume":601,"transactions":9,"vwap":399},"2026-03-31",8900,{"date":603,"open":514,"high":399,"low":371,"close":399,"change":176,"percent_change":176,"volume":440,"transactions":9,"vwap":399},"2026-03-30",{"date":605,"open":17,"high":399,"low":17,"close":399,"change":153,"percent_change":572,"volume":361,"transactions":9,"vwap":399},"2026-03-27",{"date":607,"open":552,"high":328,"low":552,"close":328,"change":359,"percent_change":575,"volume":298,"transactions":9,"vwap":328},"2026-03-26",{"date":609,"open":320,"high":436,"low":371,"close":419,"change":372,"percent_change":610,"volume":611,"transactions":9,"vwap":419},"2026-03-25",-2.52,28800,{"date":613,"open":444,"high":444,"low":444,"close":444,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":444},"2026-03-24",{"date":615,"open":479,"high":54,"low":479,"close":444,"change":176,"percent_change":176,"volume":440,"transactions":9,"vwap":444},"2026-03-23",{"date":617,"open":431,"high":444,"low":320,"close":444,"change":618,"percent_change":619,"volume":482,"transactions":9,"vwap":444},"2026-03-20",0.071,2.28,{"date":621,"open":622,"high":383,"low":623,"close":624,"change":625,"percent_change":321,"volume":396,"transactions":9,"vwap":624},"2026-03-19",3.091,3.072,3.109,-0.031,{"date":627,"open":399,"high":425,"low":399,"close":425,"change":475,"percent_change":476,"volume":350,"transactions":9,"vwap":425},"2026-03-18",{"date":629,"open":383,"high":383,"low":514,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-03-17",3.095,-0.015,-0.48,7100,{"date":635,"open":462,"high":462,"low":371,"close":443,"change":289,"percent_change":636,"volume":637,"transactions":9,"vwap":443},"2026-03-16",-2.81,23000,{"date":639,"open":640,"high":641,"low":462,"close":640,"change":176,"percent_change":176,"volume":380,"transactions":9,"vwap":640},"2026-03-13",3.2,3.21,{"date":643,"open":640,"high":641,"low":644,"close":640,"change":578,"percent_change":645,"volume":646,"transactions":9,"vwap":640},"2026-03-12",3.199,2.24,1100,{"date":648,"open":649,"high":649,"low":431,"close":431,"change":372,"percent_change":650,"volume":415,"transactions":9,"vwap":431},"2026-03-11",3.22,-2.49,{"date":652,"open":641,"high":641,"low":462,"close":641,"change":176,"percent_change":176,"volume":653,"transactions":9,"vwap":641},"2026-03-10",2300,{"date":655,"open":462,"high":641,"low":656,"close":641,"change":457,"percent_change":657,"volume":658,"transactions":9,"vwap":641},"2026-03-09",3.138,-0.62,5200,{"date":660,"open":649,"high":661,"low":641,"close":661,"change":547,"percent_change":662,"volume":646,"transactions":9,"vwap":661},"2026-03-06",3.23,0.62,{"date":664,"open":641,"high":641,"low":54,"close":641,"change":176,"percent_change":176,"volume":665,"transactions":9,"vwap":641},"2026-03-05",2000,{"date":667,"open":668,"high":641,"low":640,"close":641,"change":176,"percent_change":176,"volume":669,"transactions":9,"vwap":641},"2026-03-04",3.208,1400,{"date":671,"open":672,"high":641,"low":672,"close":641,"change":176,"percent_change":176,"volume":673,"transactions":9,"vwap":641},"2026-03-03",3.207,1300,{"date":675,"open":641,"high":641,"low":640,"close":641,"change":176,"percent_change":176,"volume":646,"transactions":9,"vwap":641},"2026-03-02",{"date":677,"open":678,"high":678,"low":679,"close":641,"change":176,"percent_change":176,"volume":646,"transactions":9,"vwap":641},"2026-02-27",3.31,3.209,{"date":681,"open":640,"high":682,"low":54,"close":641,"change":277,"percent_change":499,"volume":309,"transactions":9,"vwap":641},"2026-02-26",3.253,{"date":684,"open":640,"high":649,"low":640,"close":649,"change":475,"percent_change":685,"volume":686,"transactions":9,"vwap":649},"2026-02-25",1.42,1800,{"date":688,"open":54,"high":54,"low":467,"close":689,"change":690,"percent_change":691,"volume":309,"transactions":9,"vwap":689},"2026-02-24",3.175,-0.076,-2.34,{"date":693,"open":640,"high":694,"low":456,"close":694,"change":695,"percent_change":696,"volume":601,"transactions":9,"vwap":694},"2026-02-23",3.251,0.011,0.34,{"date":698,"open":640,"high":699,"low":444,"close":699,"change":700,"percent_change":152,"volume":309,"transactions":9,"vwap":699},"2026-02-20",3.24,0.085,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":285,"transactions":9,"vwap":703},"2026-02-19",3.155,-0.085,-2.62,{"date":707,"open":699,"high":699,"low":699,"close":699,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":699},"2026-02-18",{"date":709,"open":710,"high":699,"low":710,"close":699,"change":160,"percent_change":711,"volume":712,"transactions":9,"vwap":699},"2026-02-17",3.08,5.19,6900,{"date":714,"open":710,"high":710,"low":710,"close":710,"change":457,"percent_change":715,"volume":285,"transactions":9,"vwap":710},"2026-02-13",-0.65,{"date":717,"open":479,"high":419,"low":479,"close":419,"change":176,"percent_change":176,"volume":396,"transactions":9,"vwap":419},"2026-02-12",{"date":719,"open":479,"high":419,"low":479,"close":419,"change":176,"percent_change":176,"volume":673,"transactions":9,"vwap":419},"2026-02-11",{"date":721,"open":371,"high":419,"low":371,"close":419,"change":269,"percent_change":722,"volume":338,"transactions":9,"vwap":419},"2026-02-10",0.32,{"date":724,"open":419,"high":419,"low":479,"close":364,"change":168,"percent_change":725,"volume":726,"transactions":9,"vwap":364},"2026-02-09",-1.9,9100,{"date":728,"open":364,"high":462,"low":328,"close":462,"change":269,"percent_change":722,"volume":729,"transactions":9,"vwap":462},"2026-02-06",27900,{"date":731,"open":732,"high":425,"low":419,"close":425,"change":124,"percent_change":733,"volume":549,"transactions":9,"vwap":425},"2026-02-05",3.107,-1.26,{"date":735,"open":736,"high":444,"low":320,"close":444,"change":737,"percent_change":487,"volume":738,"transactions":9,"vwap":444},"2026-02-04",3.102,0.09,9700,{"date":740,"open":419,"high":741,"low":479,"close":364,"change":168,"percent_change":725,"volume":742,"transactions":9,"vwap":364},"2026-02-03",3.166,8800,{"date":744,"open":419,"high":462,"low":399,"close":462,"change":283,"percent_change":745,"volume":746,"transactions":9,"vwap":462},"2026-02-02",1.61,10100,{"date":748,"open":419,"high":425,"low":320,"close":419,"change":124,"percent_change":463,"volume":749,"transactions":9,"vwap":419},"2026-01-30",9400,{"date":751,"open":649,"high":649,"low":419,"close":425,"change":457,"percent_change":590,"volume":752,"transactions":9,"vwap":425},"2026-01-29",7300,{"date":754,"open":661,"high":661,"low":399,"close":467,"change":312,"percent_change":313,"volume":755,"transactions":9,"vwap":467},"2026-01-28",12700,{"date":757,"open":758,"high":758,"low":419,"close":759,"change":564,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-01-27",3.26,3.161,-0.91,12600,{"date":763,"open":436,"high":641,"low":443,"close":54,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":54},"2026-01-26",-0.025,-0.78,4800,{"date":768,"open":769,"high":769,"low":425,"close":770,"change":631,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-01-23",3.49,3.215,-0.46,11200,{"date":774,"open":775,"high":776,"low":419,"close":661,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":661},"2026-01-22",3.47,3.59,-0.064,-1.94,57200,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-01-21",3.142,3.294,0.094,2.94,46800,{"date":788,"open":467,"high":789,"low":467,"close":640,"change":176,"percent_change":176,"volume":790,"transactions":9,"vwap":640},"2026-01-20",3.328,20800,{"date":792,"open":699,"high":699,"low":436,"close":640,"change":793,"percent_change":169,"volume":712,"transactions":9,"vwap":640},"2026-01-16",-0.077,{"date":795,"open":444,"high":796,"low":419,"close":797,"change":798,"percent_change":131,"volume":799,"transactions":9,"vwap":797},"2026-01-15",3.33,3.277,0.077,80900,{"date":801,"open":444,"high":640,"low":419,"close":640,"change":176,"percent_change":176,"volume":802,"transactions":9,"vwap":640},"2026-01-14",7900,{"date":804,"open":444,"high":640,"low":443,"close":640,"change":269,"percent_change":805,"volume":806,"transactions":9,"vwap":640},"2026-01-13",0.31,6100,{"date":808,"open":431,"high":640,"low":399,"close":54,"change":457,"percent_change":657,"volume":726,"transactions":9,"vwap":54},"2026-01-12",{"date":810,"open":811,"high":812,"low":419,"close":641,"change":269,"percent_change":805,"volume":813,"transactions":9,"vwap":641},"2026-01-09",3.25,3.28,7700,{"date":815,"open":816,"high":816,"low":462,"close":640,"change":269,"percent_change":805,"volume":817,"transactions":9,"vwap":640},"2026-01-08",3.27,3700,{"date":819,"open":419,"high":649,"low":710,"close":54,"change":820,"percent_change":821,"volume":554,"transactions":9,"vwap":54},"2026-01-07",-0.009,-0.28,{"date":823,"open":649,"high":699,"low":419,"close":644,"change":824,"percent_change":825,"volume":601,"transactions":9,"vwap":644},"2026-01-06",-0.111,-3.35,{"date":827,"open":758,"high":828,"low":419,"close":678,"change":302,"percent_change":829,"volume":830,"transactions":9,"vwap":678},"2026-01-05",3.314,0.91,7500,{"date":832,"open":833,"high":833,"low":736,"close":812,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":812},"2026-01-02",3.315,-0.035,-1.06,10400,{"date":838,"open":839,"high":833,"low":419,"close":833,"change":471,"percent_change":840,"volume":841,"transactions":9,"vwap":833},"2025-12-31",3.29,0.15,13300,{"date":843,"open":844,"high":845,"low":811,"close":678,"change":457,"percent_change":846,"volume":817,"transactions":9,"vwap":678},"2025-12-30",3.337,3.34,-0.6,{"date":848,"open":849,"high":850,"low":839,"close":796,"change":359,"percent_change":851,"volume":686,"transactions":9,"vwap":796},"2025-12-29",3.32,3.335,-2.06,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2025-12-26",3.39,3.6,3.36,3.4,0.092,2.78,14400,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":863},"2025-12-24",3.308,{"date":865,"open":866,"high":866,"low":863,"close":863,"change":867,"percent_change":868,"volume":298,"transactions":9,"vwap":863},"2025-12-23",3.41,-0.012,-0.36,{"date":870,"open":678,"high":871,"low":758,"close":849,"change":359,"percent_change":851,"volume":658,"transactions":9,"vwap":849},"2025-12-22",3.35,{"date":873,"open":849,"high":854,"low":812,"close":854,"change":277,"percent_change":874,"volume":875,"transactions":9,"vwap":854},"2025-12-19",-0.29,3300,{"date":877,"open":796,"high":857,"low":811,"close":857,"change":547,"percent_change":878,"volume":879,"transactions":9,"vwap":857},"2025-12-18",0.59,11700,{"date":881,"open":882,"high":883,"low":58,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2025-12-17",3.202,3.38,0.18,5.62,18300,{"date":888,"open":839,"high":871,"low":889,"close":640,"change":19,"percent_change":890,"volume":891,"transactions":9,"vwap":640},"2025-12-16",3.053,-5.88,30700,{"date":893,"open":845,"high":857,"low":641,"close":857,"change":578,"percent_change":15,"volume":894,"transactions":9,"vwap":857},"2025-12-15",10500,{"date":896,"open":897,"high":857,"low":649,"close":796,"change":359,"percent_change":851,"volume":898,"transactions":9,"vwap":796},"2025-12-12",3.325,16200,{"date":900,"open":796,"high":857,"low":796,"close":857,"change":252,"percent_change":901,"volume":875,"transactions":9,"vwap":857},"2025-12-11",-1.45,{"date":903,"open":812,"high":904,"low":816,"close":904,"change":269,"percent_change":905,"volume":554,"transactions":9,"vwap":904},"2025-12-10",3.45,0.29,{"date":907,"open":883,"high":908,"low":849,"close":908,"change":176,"percent_change":176,"volume":813,"transactions":9,"vwap":908},"2025-12-09",3.44,{"date":910,"open":883,"high":908,"low":849,"close":908,"change":153,"percent_change":911,"volume":875,"transactions":9,"vwap":908},"2025-12-08",1.18,{"date":913,"open":914,"high":857,"low":849,"close":857,"change":124,"percent_change":915,"volume":802,"transactions":9,"vwap":857},"2025-12-05",3.365,-1.16,{"date":917,"open":918,"high":908,"low":845,"close":908,"change":176,"percent_change":176,"volume":646,"transactions":9,"vwap":908},"2025-12-04",3.411,{"date":920,"open":854,"high":908,"low":856,"close":908,"change":153,"percent_change":911,"volume":817,"transactions":9,"vwap":908},"2025-12-03",{"date":922,"open":775,"high":775,"low":796,"close":857,"change":359,"percent_change":923,"volume":924,"transactions":9,"vwap":857},"2025-12-02",-2.02,8600,{"date":926,"open":927,"high":775,"low":927,"close":775,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":775},"2025-12-01",3.302,0.06,1.76,2100,{"date":932,"open":933,"high":866,"low":933,"close":866,"change":168,"percent_change":934,"volume":309,"transactions":9,"vwap":866},"2025-11-28",3.385,-1.73,{"date":936,"open":937,"high":775,"low":812,"close":775,"change":578,"percent_change":95,"volume":938,"transactions":9,"vwap":775},"2025-11-26",3.3,4300,{"date":940,"open":812,"high":857,"low":812,"close":857,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":857},"2025-11-25",-2.58,8300,{"date":944,"open":871,"high":769,"low":436,"close":769,"change":547,"percent_change":428,"volume":898,"transactions":9,"vwap":769},"2025-11-24",{"date":946,"open":933,"high":947,"low":849,"close":775,"change":302,"percent_change":948,"volume":949,"transactions":9,"vwap":775},"2025-11-21",3.475,0.87,7600,{"date":951,"open":904,"high":952,"low":436,"close":908,"change":106,"percent_change":953,"volume":954,"transactions":9,"vwap":908},"2025-11-20",3.5,-4.44,67200,{"date":956,"open":952,"high":855,"low":937,"close":855,"change":531,"percent_change":957,"volume":958,"transactions":9,"vwap":855},"2025-11-19",4.05,23900,{"date":960,"open":952,"high":961,"low":904,"close":962,"change":145,"percent_change":963,"volume":930,"transactions":9,"vwap":962},"2025-11-18",3.505,3.46,-3.89,{"date":965,"open":247,"high":966,"low":962,"close":855,"change":313,"percent_change":967,"volume":968,"transactions":9,"vwap":855},"2025-11-17",3.63,-0.83,8000,{"date":970,"open":971,"high":966,"low":908,"close":966,"change":246,"percent_change":239,"volume":972,"transactions":9,"vwap":966},"2025-11-14",3.48,5400,{"date":974,"open":975,"high":976,"low":962,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2025-11-13",3.53,3.553,-0.12,-3.29,11400,{"date":981,"open":975,"high":982,"low":962,"close":982,"change":578,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2025-11-12",3.65,1.96,10800,{"date":986,"open":839,"high":987,"low":758,"close":988,"change":359,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2025-11-11",3.638,3.58,-1.92,4100,{"date":992,"open":952,"high":982,"low":775,"close":982,"change":367,"percent_change":645,"volume":993,"transactions":9,"vwap":982},"2025-11-10",15400,{"date":995,"open":908,"high":855,"low":641,"close":247,"change":313,"percent_change":967,"volume":996,"transactions":9,"vwap":247},"2025-11-07",18400,{"date":998,"open":975,"high":966,"low":436,"close":855,"change":153,"percent_change":999,"volume":1000,"transactions":9,"vwap":855},"2025-11-06",1.12,66000,{"date":1002,"open":1003,"high":1004,"low":857,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2025-11-05",3.64,3.82,3.56,-0.11,-3,37200,{"date":1010,"open":1011,"high":1012,"low":988,"close":1013,"change":928,"percent_change":1014,"volume":511,"transactions":9,"vwap":1013},"2025-11-04",3.61,3.685,3.67,1.66,{"date":1016,"open":1017,"high":1017,"low":855,"close":1011,"change":359,"percent_change":725,"volume":1018,"transactions":9,"vwap":1011},"2025-11-03",3.85,29800,{"date":1020,"open":1021,"high":1022,"low":982,"close":1023,"change":367,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2025-10-31",3.86,3.985,3.68,2.22,60600,{"date":1027,"open":1028,"high":24,"low":855,"close":855,"change":176,"percent_change":176,"volume":1029,"transactions":9,"vwap":855},"2025-10-30",3.95,130700,{"date":1031,"open":1032,"high":24,"low":1033,"close":855,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":855},"2025-10-29",3.77,3.55,0.095,2.71,134700,{"date":1038,"open":1003,"high":1003,"low":871,"close":961,"change":704,"percent_change":1039,"volume":1040,"transactions":9,"vwap":961},"2025-10-28",-2.37,58300,{"date":1042,"open":776,"high":776,"low":776,"close":776,"change":176,"percent_change":176,"volume":1043,"transactions":9,"vwap":776},"2025-10-27",8,{"date":1045,"open":776,"high":776,"low":776,"close":776,"change":176,"percent_change":176,"volume":176,"transactions":9,"vwap":776},"2025-10-24",{"date":1047,"open":1048,"high":1048,"low":776,"close":776,"change":547,"percent_change":1049,"volume":665,"transactions":9,"vwap":776},"2025-10-23",3.66,0.56,{"date":1051,"open":1013,"high":1052,"low":678,"close":247,"change":115,"percent_change":1053,"volume":1054,"transactions":9,"vwap":247},"2025-10-22",3.75,-2.72,10200,{"date":1056,"open":855,"high":1052,"low":952,"close":1013,"change":1057,"percent_change":1013,"volume":841,"transactions":9,"vwap":1013},"2025-10-21",0.13,{"date":1059,"open":1003,"high":1003,"low":1060,"close":1060,"change":372,"percent_change":1061,"volume":32,"transactions":9,"vwap":1060},"2025-10-20",3.54,-2.21,{"date":1063,"open":982,"high":1064,"low":849,"close":1065,"change":124,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2025-10-17",3.79,3.62,-1.09,19800,{"date":1069,"open":1070,"high":1070,"low":1048,"close":1048,"change":372,"percent_change":1071,"volume":755,"transactions":9,"vwap":1048},"2025-10-16",3.78,-2.14,{"date":1073,"open":1074,"high":1075,"low":857,"close":1076,"change":246,"percent_change":493,"volume":836,"transactions":9,"vwap":1076},"2025-10-15",3.43,3.8,3.74,{"date":1078,"open":857,"high":1023,"low":857,"close":1003,"change":153,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1003},"2025-10-14",1.11,6300,{"date":1082,"open":845,"high":1064,"low":845,"close":855,"change":840,"percent_change":1083,"volume":949,"transactions":9,"vwap":855},"2025-10-13",4.35,{"date":1085,"open":1086,"high":1087,"low":854,"close":904,"change":145,"percent_change":1088,"volume":464,"transactions":9,"vwap":904},"2025-10-10",3.51,3.574,-3.9,{"date":1090,"open":1091,"high":776,"low":1091,"close":776,"change":867,"percent_change":297,"volume":350,"transactions":9,"vwap":776},"2025-10-09",3.437,{"date":1093,"open":857,"high":1094,"low":854,"close":1094,"change":420,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2025-10-08",3.602,-1.32,7200,{"date":1098,"open":1060,"high":1013,"low":962,"close":982,"change":928,"percent_change":1099,"volume":1100,"transactions":9,"vwap":982},"2025-10-07",1.67,5600,{"date":1102,"open":1103,"high":1103,"low":971,"close":776,"change":547,"percent_change":1049,"volume":1104,"transactions":9,"vwap":776},"2025-10-06",3.787,21000,{"date":1106,"open":1107,"high":1107,"low":247,"close":247,"change":1108,"percent_change":1109,"volume":930,"transactions":9,"vwap":247},"2025-10-03",3.76,-0.19,-5.05,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1107,"change":77,"percent_change":937,"volume":1114,"transactions":9,"vwap":1107},"2025-10-02",3.565,3.99,19700,{"date":1116,"open":1086,"high":1048,"low":1086,"close":1003,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1003},"2025-10-01",0.23,6.74,4700,{"date":1121,"open":1122,"high":1013,"low":883,"close":866,"change":289,"percent_change":1123,"volume":1124,"transactions":9,"vwap":866},"2025-09-30",3.556,-2.57,6400,{"date":1126,"open":1127,"high":34,"low":952,"close":952,"change":433,"percent_change":1128,"volume":1129,"transactions":9,"vwap":952},"2025-09-29",4.01,-11.39,25100,{"date":1131,"open":641,"high":1028,"low":431,"close":1028,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1028},"2025-09-26",0.76,23.82,106600,{"date":1136,"open":444,"high":908,"low":462,"close":54,"change":115,"percent_change":1137,"volume":1138,"transactions":9,"vwap":54},"2025-09-25",-3.04,8400,{"date":1140,"open":641,"high":971,"low":431,"close":839,"change":578,"percent_change":1141,"volume":1142,"transactions":9,"vwap":839},"2025-09-24",2.17,30900,{"date":1144,"open":678,"high":962,"low":431,"close":649,"change":1145,"percent_change":1060,"volume":1146,"transactions":9,"vwap":649},"2025-09-23",0.11,21200,{"date":1148,"open":883,"high":883,"low":443,"close":443,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":443},"2025-09-22",-0.272,-8.04,15800,{"date":1153,"open":871,"high":775,"low":641,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2025-09-19",3.382,-0.058,-1.69,8700,{"date":1159,"open":871,"high":988,"low":871,"close":908,"change":115,"percent_change":1160,"volume":1161,"transactions":9,"vwap":908},"2025-09-18",-2.82,30800,{"date":1163,"open":444,"high":855,"low":1164,"close":1060,"change":1117,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1060},"2025-09-17",3.134,6.95,41800,{"date":1168,"open":431,"high":849,"low":419,"close":678,"change":578,"percent_change":1169,"volume":1170,"transactions":9,"vwap":678},"2025-09-16",2.16,6200,{"date":1172,"open":758,"high":796,"low":443,"close":699,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":699},"2025-09-15",0.025,0.78,35800,{"date":1177,"open":462,"high":849,"low":479,"close":770,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":770},"2025-09-12",0.015,0.47,10300,{"date":1182,"open":341,"high":937,"low":239,"close":640,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":640},"2025-09-11",0.21,7.02,43500,{"date":1187,"open":288,"high":811,"low":1188,"close":294,"change":1189,"percent_change":1024,"volume":1190,"transactions":9,"vwap":294},"2025-09-10",2.73,0.065,36500,{"date":1192,"open":96,"high":839,"low":493,"close":1193,"change":475,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-09-09",2.925,1.56,64500,{"date":1197,"open":1198,"high":456,"low":1188,"close":288,"change":302,"percent_change":1199,"volume":1200,"transactions":9,"vwap":288},"2025-09-08",2.84,1.05,49600,{"date":1202,"open":530,"high":267,"low":1035,"close":260,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":260},"2025-09-05",0.012,0.42,24400,{"date":1207,"open":785,"high":456,"low":530,"close":1208,"change":1209,"percent_change":1210,"volume":459,"transactions":9,"vwap":1208},"2025-09-04",2.838,-0.097,-3.3,{"date":1212,"open":1213,"high":710,"low":1188,"close":1214,"change":1215,"percent_change":43,"volume":954,"transactions":9,"vwap":1214},"2025-09-03",2.978,2.935,0.072,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-09-02",2.965,2.6,2.863,-0.107,-3.6,64200,{"date":1225,"open":266,"high":456,"low":504,"close":456,"change":737,"percent_change":383,"volume":1226,"transactions":9,"vwap":456},"2025-08-29",16500,{"date":1228,"open":288,"high":245,"low":96,"close":288,"change":302,"percent_change":1199,"volume":402,"transactions":9,"vwap":288},"2025-08-28",{"date":1230,"open":66,"high":260,"low":43,"close":260,"change":1057,"percent_change":1231,"volume":1232,"transactions":9,"vwap":260},"2025-08-27",4.78,19300,{"date":1234,"open":96,"high":1198,"low":1219,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-08-26",2.72,-0.095,-3.37,29400,{"date":1240,"open":85,"high":245,"low":175,"close":1241,"change":457,"percent_change":215,"volume":1242,"transactions":9,"vwap":1241},"2025-08-25",2.815,19900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-08-22",2.67,2.993,2.835,0.135,5,40400,{"date":1252,"open":1219,"high":1253,"low":122,"close":1253,"change":153,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-08-21",2.7,1.5,25200,{"date":1257,"open":96,"high":96,"low":1258,"close":368,"change":106,"percent_change":1259,"volume":1260,"transactions":9,"vwap":368},"2025-08-20",2.361,-5.67,38900,{"date":1262,"open":245,"high":337,"low":96,"close":530,"change":301,"percent_change":153,"volume":1104,"transactions":9,"vwap":530},"2025-08-19",{"date":1264,"open":245,"high":17,"low":493,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-08-18",2.819,-0.061,-2.12,12800,{"date":1270,"open":419,"high":595,"low":96,"close":288,"change":977,"percent_change":1271,"volume":1272,"transactions":9,"vwap":288},"2025-08-15",-4,7000,{"date":1274,"open":641,"high":699,"low":341,"close":17,"change":821,"percent_change":1275,"volume":1276,"transactions":9,"vwap":17},"2025-08-14",-8.54,24000,{"date":1278,"open":962,"high":1279,"low":641,"close":812,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":812},"2025-08-13",3.465,-0.22,-6.29,13400,{"date":1284,"open":641,"high":855,"low":640,"close":952,"change":480,"percent_change":1285,"volume":1286,"transactions":9,"vwap":952},"2025-08-12",5.74,33500,{"date":1288,"open":1289,"high":769,"low":816,"close":678,"change":153,"percent_change":1290,"volume":1291,"transactions":9,"vwap":678},"2025-08-11",3.339,1.22,13500,{"date":1293,"open":855,"high":1294,"low":436,"close":816,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":816},"2025-08-08",3.754,-0.25,-7.1,17000,{"date":1299,"open":1300,"high":1075,"low":1301,"close":1302,"change":160,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-08-07",3.498,3.395,3.52,4.76,81000,{"date":1306,"open":1060,"high":1060,"low":796,"close":856,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":856},"2025-08-06",-0.18,-5.08,14900,{"date":1311,"open":266,"high":966,"low":266,"close":1060,"change":494,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1060},"2025-08-05",18.39,114100,{"date":1315,"open":1035,"high":1316,"low":1035,"close":294,"change":905,"percent_change":1317,"volume":1175,"transactions":9,"vwap":294},"2025-08-04",3.065,10.74,{"date":1319,"open":530,"high":85,"low":1253,"close":1253,"change":115,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1253},"2025-08-01",-3.57,9600,{"date":1323,"open":493,"high":1324,"low":1235,"close":96,"change":176,"percent_change":176,"volume":1325,"transactions":9,"vwap":96},"2025-07-31",2.905,4600,{"date":1327,"open":552,"high":431,"low":1328,"close":96,"change":1329,"percent_change":953,"volume":1330,"transactions":9,"vwap":96},"2025-07-30",2.68,-0.13,108200,{"date":1332,"open":245,"high":431,"low":96,"close":259,"change":168,"percent_change":1333,"volume":1334,"transactions":9,"vwap":259},"2025-07-29",-2.01,74500,{"date":1336,"open":267,"high":514,"low":245,"close":294,"change":269,"percent_change":696,"volume":968,"transactions":9,"vwap":294},"2025-07-28",{"date":1338,"open":17,"high":371,"low":245,"close":341,"change":313,"percent_change":1339,"volume":1340,"transactions":9,"vwap":341},"2025-07-25",-1,16100,{"date":1342,"open":479,"high":443,"low":371,"close":371,"change":115,"percent_change":1343,"volume":658,"transactions":9,"vwap":371},"2025-07-24",-3.22,{"date":1345,"open":1346,"high":1346,"low":504,"close":443,"change":168,"percent_change":1347,"volume":1008,"transactions":9,"vwap":443},"2025-07-23",3.163,-1.89,{"date":1349,"open":736,"high":857,"low":364,"close":436,"change":19,"percent_change":1350,"volume":1351,"transactions":9,"vwap":436},"2025-07-22",-5.93,77900,{"date":1353,"open":856,"high":775,"low":17,"close":1354,"change":457,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-07-21",3.37,-0.59,87900,{"date":1358,"open":812,"high":1359,"low":661,"close":854,"change":160,"percent_change":1360,"volume":1361,"transactions":9,"vwap":854},"2025-07-18",3.545,4.95,76400,{"date":1363,"open":462,"high":904,"low":425,"close":661,"change":1145,"percent_change":975,"volume":1364,"transactions":9,"vwap":661},"2025-07-17",43400,{"date":1366,"open":399,"high":811,"low":17,"close":383,"change":302,"percent_change":1367,"volume":1368,"transactions":9,"vwap":383},"2025-07-16",0.97,35400,{"date":1370,"open":479,"high":444,"low":341,"close":364,"change":176,"percent_change":176,"volume":1371,"transactions":9,"vwap":364},"2025-07-15",35000,{"date":1373,"open":364,"high":871,"low":479,"close":364,"change":372,"percent_change":610,"volume":1374,"transactions":9,"vwap":364},"2025-07-14",57900,{"date":1376,"open":758,"high":971,"low":324,"close":436,"change":359,"percent_change":1377,"volume":1378,"transactions":9,"vwap":436},"2025-07-11",-2.16,79600,{"date":1380,"open":53,"high":1354,"low":1381,"close":699,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":699},"2025-07-10",2.54,0.63,24.14,141000,{"date":1386,"open":84,"high":152,"low":84,"close":504,"change":231,"percent_change":1387,"volume":1388,"transactions":9,"vwap":504},"2025-07-09",11.06,243700,{"date":1390,"open":1024,"high":167,"low":498,"close":1391,"change":1057,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-07-08",2.35,5.86,40600,{"date":1395,"open":1396,"high":1397,"low":498,"close":1024,"change":372,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1024},"2025-07-07",2.21,2.34,-3.48,47400,{"date":1401,"open":1402,"high":18,"low":1403,"close":18,"change":1057,"percent_change":1404,"volume":1405,"transactions":9,"vwap":18},"2025-07-03",2.15,2.09,5.99,60400,{"date":1407,"open":1141,"high":1408,"low":97,"close":1141,"change":547,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1141},"2025-07-02",2.305,0.93,113900,{"date":1412,"open":498,"high":645,"low":1413,"close":1402,"change":168,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1402},"2025-07-01",2.14,-2.71,65600,{"date":1417,"open":498,"high":1418,"low":1169,"close":1396,"change":277,"percent_change":433,"volume":489,"transactions":9,"vwap":1396},"2025-06-30",2.345,{"date":1420,"open":1396,"high":18,"low":1169,"close":1024,"change":313,"percent_change":1421,"volume":1368,"transactions":9,"vwap":1024},"2025-06-27",-1.33,{"date":1423,"open":1424,"high":1425,"low":1169,"close":1426,"change":283,"percent_change":114,"volume":1166,"transactions":9,"vwap":1426},"2025-06-26",2.207,2.284,2.25,{"date":1428,"open":1429,"high":18,"low":1430,"close":498,"change":313,"percent_change":1431,"volume":1432,"transactions":9,"vwap":498},"2025-06-25",2.26,2.18,-1.35,37500,{"date":1434,"open":1024,"high":1435,"low":1436,"close":1437,"change":269,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-06-24",2.375,2.12,2.23,0.45,17400,{"date":1441,"open":1426,"high":1442,"low":1402,"close":1024,"change":313,"percent_change":1421,"volume":1443,"transactions":9,"vwap":1024},"2025-06-23",2.295,71900,{"date":1445,"open":1446,"high":1447,"low":645,"close":1426,"change":168,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1426},"2025-06-20",2.32,2.38,-2.6,40500,{"date":1451,"open":18,"high":1452,"low":18,"close":579,"change":176,"percent_change":176,"volume":802,"transactions":9,"vwap":579},"2025-06-18",2.423,{"date":1454,"open":1455,"high":1455,"low":645,"close":579,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":579},"2025-06-17",2.43,-0.21,-8.33,33900,{"date":1460,"open":1391,"high":44,"low":1169,"close":44,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":44},"2025-06-16",0.36,16.67,37700,{"date":1465,"open":1024,"high":1466,"low":1467,"close":1169,"change":252,"percent_change":575,"volume":1468,"transactions":9,"vwap":1169},"2025-06-13",2.355,2.07,49000,{"date":1470,"open":1471,"high":1471,"low":1396,"close":1396,"change":1472,"percent_change":1473,"volume":1405,"transactions":9,"vwap":1396},"2025-06-12",2.62,-0.3,-11.95,{"date":1475,"open":167,"high":1476,"low":1477,"close":43,"change":578,"percent_change":266,"volume":338,"transactions":9,"vwap":43},"2025-06-11",2.537,2.471,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":269,"percent_change":1483,"volume":1119,"transactions":9,"vwap":1482},"2025-06-10",2.46,2.42,2.44,0.41,{"date":1485,"open":1455,"high":1381,"low":1481,"close":1455,"change":457,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1455},"2025-06-09",-0.82,7800,{"date":1489,"open":84,"high":53,"low":1490,"close":76,"change":283,"percent_change":1491,"volume":1492,"transactions":9,"vwap":76},"2025-06-06",2.39,2.08,12000,{"date":1494,"open":1480,"high":1495,"low":84,"close":84,"change":277,"percent_change":1496,"volume":990,"transactions":9,"vwap":84},"2025-06-05",2.496,-0.41,{"date":1498,"open":1499,"high":1499,"low":1447,"close":131,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":131},"2025-06-04",2.645,-0.27,-10.07,28900,{"date":1504,"open":122,"high":1253,"low":122,"close":1328,"change":1183,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1328},"2025-06-03",8.5,63500,{"date":1508,"open":98,"high":245,"low":1509,"close":1510,"change":359,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-06-02",2.365,2.47,-2.76,38200,{"date":1514,"open":1515,"high":530,"low":1480,"close":1381,"change":821,"percent_change":1516,"volume":637,"transactions":9,"vwap":1381},"2025-05-30",2.59,-9.93,{"date":1518,"open":1024,"high":530,"low":1436,"close":530,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":530},"2025-05-29",0.57,25.33,84000,{"date":1523,"open":645,"high":1391,"low":1437,"close":1426,"change":457,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1426},"2025-05-28",-0.88,19200,{"date":1527,"open":579,"high":1528,"low":498,"close":114,"change":1329,"percent_change":1529,"volume":1530,"transactions":9,"vwap":114},"2025-05-27",2.56,-5.42,46200,{"date":1532,"open":84,"high":138,"low":84,"close":84,"change":115,"percent_change":1271,"volume":658,"transactions":9,"vwap":84},"2025-05-23",{"date":1534,"open":58,"high":66,"low":1481,"close":98,"change":313,"percent_change":1535,"volume":1146,"transactions":9,"vwap":98},"2025-05-22",-1.19,{"date":1537,"open":98,"high":1528,"low":98,"close":74,"change":168,"percent_change":1538,"volume":1539,"transactions":9,"vwap":74},"2025-05-21",-2.32,9500,{"date":1541,"open":1219,"high":66,"low":1542,"close":1515,"change":124,"percent_change":421,"volume":1543,"transactions":9,"vwap":1515},"2025-05-20",2.575,20200,{"date":1545,"open":1546,"high":1546,"low":44,"close":53,"change":277,"percent_change":1547,"volume":1096,"transactions":9,"vwap":53},"2025-05-19",2.64,-0.38,{"date":1549,"open":98,"high":1245,"low":1447,"close":1546,"change":153,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1546},"2025-05-16",1.54,23500,{"date":1553,"open":167,"high":368,"low":1391,"close":1219,"change":153,"percent_change":1194,"volume":1554,"transactions":9,"vwap":1219},"2025-05-15",350800,{"date":1556,"open":43,"high":1219,"low":1480,"close":1528,"change":367,"percent_change":661,"volume":1557,"transactions":9,"vwap":1528},"2025-05-14",11500,{"date":1559,"open":1397,"high":1515,"low":1397,"close":16,"change":153,"percent_change":1560,"volume":761,"transactions":9,"vwap":16},"2025-05-13",1.64,{"date":1562,"open":76,"high":1235,"low":579,"close":1482,"change":578,"percent_change":267,"volume":1054,"transactions":9,"vwap":1482},"2025-05-12",{"date":1564,"open":43,"high":138,"low":18,"close":122,"change":289,"percent_change":1565,"volume":1096,"transactions":9,"vwap":122},"2025-05-09",-3.66,{"date":1567,"open":1480,"high":138,"low":1481,"close":1480,"change":246,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1480},"2025-05-08",4.24,23400,{"date":1571,"open":1397,"high":1572,"low":1426,"close":123,"change":547,"percent_change":1573,"volume":1574,"transactions":9,"vwap":123},"2025-05-07",2.535,0.85,182200,{"date":1576,"open":1577,"high":1578,"low":1397,"close":1397,"change":176,"percent_change":176,"volume":813,"transactions":9,"vwap":1397},"2025-05-06",2.382,2.445,{"date":1580,"open":1581,"high":84,"low":87,"close":1397,"change":1582,"percent_change":1583,"volume":1100,"transactions":9,"vwap":1397},"2025-05-05",2.398,-0.065,-2.7,{"date":1585,"open":1446,"high":76,"low":1586,"close":1587,"change":1588,"percent_change":649,"volume":1589,"transactions":9,"vwap":1587},"2025-05-02",2.275,2.405,0.075,55600,{"date":1591,"open":1391,"high":131,"low":18,"close":87,"change":77,"percent_change":1592,"volume":1593,"transactions":9,"vwap":87},"2025-05-01",5.43,59600,{"date":1595,"open":1397,"high":84,"low":1169,"close":1396,"change":1006,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1396},"2025-04-30",-4.74,44400,{"date":1599,"open":138,"high":138,"low":15,"close":1446,"change":1295,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1446},"2025-04-29",-9.73,61000,{"date":1603,"open":1219,"high":66,"low":1604,"close":175,"change":457,"percent_change":1605,"volume":1606,"transactions":9,"vwap":175},"2025-04-28",2.475,-0.77,137500,{"date":1608,"open":504,"high":1609,"low":1572,"close":1515,"change":457,"percent_change":1605,"volume":1610,"transactions":9,"vwap":1515},"2025-04-25",2.621,12100,{"date":1612,"open":1510,"high":66,"low":76,"close":504,"change":928,"percent_change":1391,"volume":1551,"transactions":9,"vwap":504},"2025-04-24",{"date":1614,"open":1528,"high":1253,"low":1615,"close":58,"change":313,"percent_change":915,"volume":1371,"transactions":9,"vwap":58},"2025-04-23",2.527,{"date":1617,"open":1618,"high":288,"low":1618,"close":138,"change":367,"percent_change":640,"volume":1619,"transactions":9,"vwap":138},"2025-04-22",2.524,16700,{"date":1621,"open":58,"high":368,"low":98,"close":98,"change":578,"percent_change":288,"volume":1622,"transactions":9,"vwap":98},"2025-04-21",56400,{"date":1624,"open":98,"high":44,"low":84,"close":1455,"change":168,"percent_change":1625,"volume":1180,"transactions":9,"vwap":1455},"2025-04-17",-2.41,{"date":1627,"open":1471,"high":1628,"low":76,"close":167,"change":168,"percent_change":169,"volume":1629,"transactions":9,"vwap":167},"2025-04-16",2.755,22000,{"date":1631,"open":44,"high":1632,"low":1510,"close":58,"change":302,"percent_change":1633,"volume":742,"transactions":9,"vwap":58},"2025-04-15",2.552,1.19,{"date":1635,"open":1636,"high":1636,"low":44,"close":44,"change":547,"percent_change":1637,"volume":993,"transactions":9,"vwap":44},"2025-04-14",2.675,0.8,{"date":1639,"open":76,"high":1471,"low":76,"close":98,"change":302,"percent_change":1640,"volume":802,"transactions":9,"vwap":98},"2025-04-11",1.21,{"date":1642,"open":44,"high":1643,"low":76,"close":1510,"change":1006,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1510},"2025-04-10",2.588,-4.26,3600,{"date":1647,"open":1219,"high":1219,"low":1648,"close":138,"change":578,"percent_change":217,"volume":1645,"transactions":9,"vwap":138},"2025-04-09",2.459,{"date":1650,"open":175,"high":66,"low":43,"close":43,"change":115,"percent_change":1651,"volume":742,"transactions":9,"vwap":43},"2025-04-08",-3.83,{"date":1653,"open":43,"high":260,"low":1481,"close":504,"change":77,"percent_change":1654,"volume":1655,"transactions":9,"vwap":504},"2025-04-07",4.82,40100,{"date":1657,"open":98,"high":66,"low":16,"close":167,"change":277,"percent_change":1658,"volume":1659,"transactions":9,"vwap":167},"2025-04-04",-0.4,47200,{"date":1661,"open":58,"high":96,"low":98,"close":98,"change":252,"percent_change":1662,"volume":1663,"transactions":9,"vwap":98},"2025-04-03",-1.96,67400,{"date":1665,"open":1666,"high":96,"low":58,"close":58,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":58},"2025-04-02",2.662,-0.15,-5.56,80500,{"date":1671,"open":1219,"high":509,"low":74,"close":1253,"change":246,"percent_change":1017,"volume":1672,"transactions":9,"vwap":1253},"2025-04-01",75500,{"date":1674,"open":509,"high":294,"low":1219,"close":1219,"change":1472,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1219},"2025-03-31",-10.34,131300,{"date":1678,"open":245,"high":811,"low":485,"close":245,"change":547,"percent_change":1679,"volume":1680,"transactions":9,"vwap":245},"2025-03-28",0.69,174300,{"date":1682,"open":288,"high":1683,"low":288,"close":288,"change":153,"percent_change":1684,"volume":1685,"transactions":9,"vwap":288},"2025-03-27",3.595,1.41,634200,{"date":1687,"open":152,"high":785,"low":1688,"close":1198,"change":1689,"percent_change":1690,"volume":746,"transactions":9,"vwap":1198},"2025-03-26",2.627,0.24,9.23,{"date":1692,"open":1482,"high":368,"low":1482,"close":1219,"change":367,"percent_change":436,"volume":1693,"transactions":9,"vwap":1219},"2025-03-25",41600,{"date":1695,"open":17,"high":17,"low":1429,"close":44,"change":632,"percent_change":1696,"volume":1697,"transactions":9,"vwap":44},"2025-03-24",-16,186600,{"date":1699,"open":294,"high":419,"low":294,"close":17,"change":124,"percent_change":1095,"volume":1700,"transactions":9,"vwap":17},"2025-03-21",40200,{"date":1702,"open":937,"high":871,"low":371,"close":514,"change":302,"percent_change":31,"volume":1703,"transactions":9,"vwap":514},"2025-03-20",219400,{"date":1705,"open":267,"high":436,"low":267,"close":371,"change":372,"percent_change":373,"volume":1706,"transactions":9,"vwap":371},"2025-03-19",172200,{"date":38,"open":1193,"high":419,"low":205,"close":364,"change":1708,"percent_change":1709,"volume":712,"transactions":9,"vwap":364},0.165,5.64,{"status":1711,"indices":1712,"watchlist":1751,"sectors":1770,"benchmarks":1821},"success",[1713,1719,1725,1732,1738,1745],{"symbol":1714,"name":1715,"price":1716,"change":1717,"pct_change":1280,"is_up":13,"sparkline":1718,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":1720,"name":1721,"price":1722,"change":1723,"pct_change":1456,"is_up":13,"sparkline":1724,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":1726,"name":1727,"price":1728,"change":1729,"pct_change":1730,"is_up":13,"sparkline":1731,"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":1733,"name":1734,"price":1735,"change":1736,"pct_change":1280,"is_up":13,"sparkline":1737,"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":1739,"name":1740,"price":1741,"change":1742,"pct_change":1743,"is_up":13,"sparkline":1744,"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":1746,"name":1747,"price":1748,"change":578,"pct_change":1179,"is_up":1749,"sparkline":1750,"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",[1752,1759,1764],{"symbol":1753,"name":1754,"price":1755,"change":1756,"pct_change":1757,"is_up":13,"sparkline":1758,"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":1760,"name":1761,"price":1762,"change":514,"pct_change":829,"is_up":1749,"sparkline":1763,"date":5},"AAPL","Apple Inc",336.67,"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":1765,"name":1766,"price":1767,"change":1768,"pct_change":1605,"is_up":13,"sparkline":1769,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[1771,1775,1779,1784,1789,1793,1798,1803,1808,1812,1816],{"name":1772,"etf":1773,"change":1472,"price":1774,"is_up":13},"Technology","XLK",201.39,{"name":1776,"etf":1777,"change":632,"price":1778,"is_up":13},"Financials","XLF",53.75,{"name":1780,"etf":1781,"change":1782,"price":1783,"is_up":1749},"Healthcare","XLV",1.03,168.81,{"name":1785,"etf":1786,"change":1787,"price":1788,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":1790,"etf":1791,"change":977,"price":1792,"is_up":13},"Consumer Staples","XLP",81.7,{"name":1794,"etf":1795,"change":1796,"price":1797,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":1799,"etf":1800,"change":1801,"price":1802,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":1804,"etf":1805,"change":1806,"price":1807,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":1809,"etf":1810,"change":1743,"price":1811,"is_up":13},"Real Estate","XLRE",40.57,{"name":1813,"etf":1814,"change":457,"price":1815,"is_up":13},"Utilities","XLU",41.15,{"name":1817,"etf":1818,"change":1819,"price":1820,"is_up":13},"Comm Services","XLC",-0.35,111.26,[1822,1827,1831,1836],{"ticker":1823,"name":1824,"price":1825,"change":1826,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1828,"name":1829,"price":1830,"change":1295,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1832,"name":1833,"price":1834,"change":1835,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1837,"name":1838,"price":1839,"change":1743,"is_up":13},"IWM","iShares Russell 2000",277.7]