[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMEC":3,"stock-historical-PMEC":28,"homepage-market-summary":2142},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PMEC","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},"Primech Holdings Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Primech Holdings Ltd is a Singapore-based facilities services and AI robotics group with operations in Singapore and Hong Kong. Through its subsidiaries, the company provides integrated facilities management, cleaning and stewarding services to the public and private sectors, serving airports, educational institutions, healthcare facilities, commercial buildings and hospitality venues. It also develops HYTRON, an autonomous restroom-cleaning robot that uses AI perception and robotic manipulation. In addition, the company operates HomeHelpy, a digital platform for booking home services for consumers.","3,117",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.54,0.5999,0.5479,-0.0079,-1.44,23617,170,0.579,2.44,0.31,284697.6105581952,10.8,752,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":15,"start_date":36,"end_date":5},225192,82195100.250107,-36.47,"2025-04-25",[38,39,48,58,69,80,90,98,107,117,127,138,147,158,169,179,188,197,208,219,229,238,247,257,266,275,284,294,304,312,321,330,341,350,360,370,379,389,399,408,419,430,439,448,458,467,477,487,497,506,513,520,527,535,542,549,555,563,572,579,585,593,602,609,615,622,629,635,641,647,653,661,670,678,686,695,701,708,713,719,724,732,740,747,753,759,766,772,778,786,790,793,799,806,814,821,827,834,839,845,852,860,866,874,879,884,888,894,900,906,912,919,924,931,938,945,950,955,958,961,964,967,971,976,981,988,994,998,1004,1008,1016,1020,1024,1031,1035,1041,1044,1049,1054,1058,1062,1068,1073,1077,1082,1087,1092,1098,1102,1109,1114,1119,1124,1130,1135,1141,1146,1151,1157,1164,1169,1174,1180,1187,1191,1198,1203,1210,1214,1220,1224,1229,1232,1235,1239,1246,1252,1257,1261,1265,1270,1274,1278,1282,1289,1295,1300,1305,1310,1314,1318,1325,1330,1334,1338,1343,1346,1350,1353,1358,1364,1369,1372,1375,1380,1383,1386,1391,1394,1401,1404,1408,1413,1417,1421,1424,1428,1432,1436,1441,1446,1449,1455,1461,1469,1475,1482,1488,1493,1496,1502,1507,1511,1517,1523,1531,1538,1546,1553,1560,1566,1574,1581,1588,1594,1602,1609,1614,1619,1622,1625,1632,1638,1646,1649,1655,1659,1662,1666,1672,1677,1681,1684,1688,1691,1694,1697,1700,1703,1707,1711,1715,1718,1722,1726,1731,1734,1737,1741,1746,1752,1758,1762,1768,1773,1780,1785,1790,1798,1801,1806,1811,1815,1819,1823,1827,1831,1836,1841,1848,1854,1859,1863,1868,1873,1879,1884,1890,1894,1897,1901,1906,1911,1915,1919,1925,1929,1932,1934,1938,1942,1946,1950,1956,1961,1964,1969,1975,1978,1983,1987,1992,2000,2004,2006,2011,2016,2020,2026,2030,2035,2039,2045,2049,2052,2056,2060,2064,2068,2072,2075,2081,2087,2092,2095,2100,2103,2107,2110,2114,2120,2124,2127,2132,2135],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":40,"open":41,"high":42,"low":17,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-06",0.6,0.625,-0.0421,-7.14,40880,150,0.61,{"date":49,"open":15,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-05",0.6424,0.5052,0.59,0.0888,17.72,122973,422,0.58,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-02",0.5213,0.55,0.5007,0.5012,-0.0203,-3.89,4646,133,0.5193,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-01",0.555,0.57,0.51,0.5215,-0.0075,-1.42,53946,267,0.5355,{"date":81,"open":82,"high":83,"low":84,"close":83,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-30",0.495,0.529,0.4904,0.019,3.73,9429,115,0.5107,{"date":91,"open":92,"high":15,"low":73,"close":73,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-29",0.5398,-0.016,-3.04,9865,83,0.5212,{"date":99,"open":61,"high":57,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",0.49,0.52595,-0.0866,-14.14,98283,215,0.5067,{"date":108,"open":109,"high":110,"low":111,"close":110,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",0.5813,0.6125,0.57168,0.0007,0.11,7914,130,0.5983,{"date":118,"open":116,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-24",0.6213,0.5334,0.6118,0.0154,2.58,16980,81,0.5899,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",0.6153,0.66,0.5787,0.5964,-0.0189,-3.07,9752,114,0.6069,{"date":139,"open":140,"high":141,"low":142,"close":129,"change":143,"percent_change":144,"volume":145,"transactions":115,"vwap":146},"2026-09-22",0.5805,0.6599,0.5752,0.0112,1.85,15147,0.6008,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-21",0.6001,0.67505,0.5929,0.6041,-0.0062,-1.02,67084,213,0.6473,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-18",0.5766,0.64,0.5297,0.6103,0.0113,1.89,195312,540,0.5759,{"date":170,"open":171,"high":130,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",0.56,0.4505,0.599,0.029,5.09,1440741,4043,0.6022,{"date":180,"open":181,"high":52,"low":182,"close":72,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",0.5042,0.5003,0.0648,12.83,119979.150442,562,0.5549,{"date":189,"open":190,"high":191,"low":190,"close":51,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-15",0.47,0.525,0.0242,5.03,60964,319,0.5002,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-14",0.4737,0.49799,0.4616,0.481,-0.0114,-2.32,74828,330,0.4689,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-11",0.4611,0.592,0.4544,0.4924,0.0223,4.74,4583099.150442,14925,0.5094,{"date":220,"open":221,"high":100,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",0.479899,0.46,0.4701,-0.0098,-2.04,15246.417,75,0.4428,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",0.436,0.48,0.4799,0,3551,140,0.4704,{"date":239,"open":240,"high":232,"low":241,"close":221,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",0.458,0.4417,0.0169,3.65,9480,64,0.4504,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",0.5142,0.4503,0.463,0.0125,2.77,21377,232,0.4741,{"date":258,"open":259,"high":260,"low":250,"close":172,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",0.4902,0.5072,-0.0345,-7.11,26397,95,0.5001,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":67,"vwap":274},"2026-09-02",0.509129,0.529399,0.485,-0.019,-3.77,15990,0.4936,{"date":276,"open":232,"high":277,"low":232,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",0.517,0.504,0.0237,4.93,23204,230,0.5121,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",0.505,0.505051,0.4803,-0.0209,-4.17,9458,43,0.4863,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",0.53,0.4957,0.501201,-0.0288,-5.43,42221,102,0.5078,{"date":305,"open":306,"high":296,"low":306,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",0.500101,0.0061,1.16,13489,53,0.5185,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":316,"volume":319,"transactions":264,"vwap":320},"2026-08-26",0.5288,0.5299,0.5,0.5239,0.0026,42894,0.5232,{"date":322,"open":323,"high":323,"low":324,"close":60,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",0.5292,0.4794,0.0619,13.47,22984,164,0.4942,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",0.486,0.4989,0.4593,0.4594,-0.0395,-7.92,15137,62,0.4698,{"date":342,"open":343,"high":333,"low":344,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",0.451101,0.4509,-0.0001,-0.02,23347,67,0.4585,{"date":351,"open":222,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",0.529899,0.4507,0.499,0.0051,1.03,10430,70,0.479,{"date":361,"open":362,"high":278,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",0.48205,0.463201,0.4939,-0.0232,-4.49,21770,90,0.4729,{"date":371,"open":270,"high":296,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",0.4771,0.5171,0.0341,7.06,24298,238,0.5133,{"date":380,"open":354,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",0.501683,0.45,0.483,-0.017,-3.4,23385,99,0.4916,{"date":390,"open":391,"high":392,"low":393,"close":316,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",0.4512,0.520001,0.4409,0.0512,11.41,48767,122,0.4823,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":215,"volume":405,"transactions":406,"vwap":407},"2026-08-13",0.43,0.4488,0.4124,0.0203,9683,49,0.4273,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",0.429,0.4647,0.4001,0.4285,-0.0364,-7.83,5973,58,0.4251,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",0.457,0.465,0.4138,0.4649,0.0141,3.13,2852,65,0.4421,{"date":431,"open":432,"high":422,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",0.4359,0.450787,0.0326,7.8,6231,61,0.4403,{"date":440,"open":441,"high":232,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":88,"vwap":447},"2026-08-07",0.4444,0.4012,0.4182,0.0082,2,19855,0.4249,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":358,"vwap":457},"2026-08-06",0.4211,0.44,0.4019,0.41,-0.04,-8.89,13359,0.4083,{"date":459,"open":460,"high":382,"low":461,"close":382,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",0.4006,0.4,-0.01,-2.17,20263,124,0.4185,{"date":468,"open":469,"high":470,"low":471,"close":222,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",0.3976,0.4714,0.3725,0.0563,13.95,188125.825,426,0.4048,{"date":478,"open":479,"high":480,"low":24,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",0.4561,0.7,0.403701,-0.0144,-3.44,3068514.825,8234,0.514,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",0.42,0.4201,0.4181,0.0078,1.9,8703,25,0.4065,{"date":498,"open":499,"high":499,"low":461,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",0.4205,0.4103,-0.0097,-2.31,3407,63,0.4088,{"date":507,"open":508,"high":509,"low":489,"close":489,"change":234,"percent_change":234,"volume":510,"transactions":511,"vwap":512},"2026-07-29",0.4203,0.421,14219.727272,46,0.4204,{"date":514,"open":232,"high":232,"low":489,"close":489,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",-0.06,-12.5,12543,104,0.4458,{"date":521,"open":332,"high":332,"low":522,"close":232,"change":346,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",0.445,-4,20390,96,0.4515,{"date":528,"open":529,"high":15,"low":382,"close":316,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",0.506,0.0297,6.32,35302.154951,94,0.4691,{"date":536,"open":316,"high":73,"low":401,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":96,"vwap":541},"2026-07-23",0.4703,-0.0297,-5.94,32936,0.4993,{"date":543,"open":544,"high":61,"low":316,"close":316,"change":462,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",0.5219,-1.96,12006,32,0.5141,{"date":550,"open":551,"high":15,"low":73,"close":73,"change":454,"percent_change":552,"volume":553,"transactions":495,"vwap":554},"2026-07-21",0.5201,-7.27,3852,0.5216,{"date":556,"open":557,"high":57,"low":316,"close":61,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",0.52,0.026,4.96,24720,77,0.5356,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-17",0.54000002,0.55000001,0.50999999,0.52399999,-0.026,-4.73,6500,{"date":573,"open":574,"high":575,"low":574,"close":566,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":566},"2026-07-16",0.53600001,0.55800003,0.02,3.77,8000,{"date":580,"open":567,"high":171,"low":567,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-15",0.52999997,-0.052,-8.93,63200,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-14",0.583,0.56400001,0.58200002,-0.037,-5.98,2800,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-13",0.58999997,0.63999999,0.56099999,0.61900002,-0.001,-0.16,13300,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",0.57999998,0.62,-0.009,-1.43,500,{"date":610,"open":171,"high":611,"low":171,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",0.62900001,0.031,5.18,11400,{"date":616,"open":617,"high":617,"low":595,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-08",0.60000002,0.59799999,-0.05,-7.72,3600,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",0.57099998,0.648,0.018,2.86,7500,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":462,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-06",0.55299997,0.63,-1.56,8900,{"date":636,"open":605,"high":637,"low":617,"close":596,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":596},"2026-07-02",0.64700001,-0.008,-1.23,30900,{"date":642,"open":643,"high":625,"low":617,"close":625,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":625},"2026-07-01",0.60100001,0.008,1.25,26300,{"date":648,"open":649,"high":649,"low":650,"close":596,"change":454,"percent_change":651,"volume":652,"transactions":9,"vwap":596},"2026-06-30",0.66799998,0.61000001,-5.88,57500,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2026-06-29",0.64300001,0.68000001,0.61199999,0.01,1.49,18700,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-26",0.653,0.68599999,0.62199998,0.67000002,-0.03,-4.29,42000,{"date":671,"open":672,"high":673,"low":632,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",0.66000003,0.72000003,0.69999999,-0.039,-5.28,162000,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":681},"2026-06-24",0.73699999,0.73900002,0.66399997,-0.021,-2.76,60200,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",0.611,0.79000002,0.56999999,0.75999999,0.131,20.83,233600,{"date":696,"open":42,"high":697,"low":171,"close":611,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":611},"2026-06-22",0.64999998,0.013,2.11,298300,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":462,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-18",0.667,0.50199997,0.616,-1.6,13064400,{"date":709,"open":697,"high":697,"low":565,"close":710,"change":462,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-17",0.62599999,-1.57,44100,{"date":714,"open":715,"high":716,"low":604,"close":717,"change":234,"percent_change":234,"volume":718,"transactions":9,"vwap":717},"2026-06-16",0.597,0.639,0.63599998,17400,{"date":720,"open":656,"high":656,"low":617,"close":717,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":717},"2026-06-15",-0.006,-0.93,14900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":685,"transactions":9,"vwap":729},"2026-06-12",0.699,0.75,0.60600001,0.64200002,-0.057,-8.15,{"date":733,"open":734,"high":735,"low":736,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-06-11",0.69400001,0.80000001,0.63099998,-0.081,-10.38,558300,{"date":741,"open":697,"high":689,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",0.61400002,0.77999997,0.08,11.43,365400,{"date":748,"open":749,"high":674,"low":749,"close":674,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":674},"2026-06-09",0.60799998,0.12,20.69,19400,{"date":754,"open":595,"high":673,"low":755,"close":604,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":604},"2026-06-08",0.51999998,-0.159,-21.52,16000,{"date":760,"open":761,"high":761,"low":762,"close":681,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":681},"2026-06-05",0.76099998,0.70999998,-0.022,-2.89,4500,{"date":767,"open":768,"high":761,"low":762,"close":761,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-06-04",0.71399999,0.021,2.84,10400,{"date":773,"open":697,"high":774,"low":697,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-03",0.74000001,-0.038,-4.88,10900,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-02",0.76999998,0.778,0.74400002,-0.002,-0.26,6100,{"date":787,"open":674,"high":743,"low":788,"close":743,"change":744,"percent_change":745,"volume":789,"transactions":9,"vwap":743},"2026-06-01",0.65700001,45300,{"date":791,"open":672,"high":674,"low":736,"close":674,"change":234,"percent_change":234,"volume":792,"transactions":9,"vwap":674},"2026-05-29",25100,{"date":794,"open":795,"high":674,"low":795,"close":674,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":674},"2026-05-28",0.66100001,-0.013,-1.82,11800,{"date":800,"open":801,"high":802,"low":672,"close":803,"change":804,"percent_change":23,"volume":805,"transactions":9,"vwap":803},"2026-05-27",0.69199997,0.72500002,0.713,0.017,12800,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",0.67199999,0.73100001,0.69599998,-0.094,-11.9,14400,{"date":815,"open":816,"high":689,"low":817,"close":689,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":689},"2026-05-22",0.72899997,0.71200001,0.044,5.9,10200,{"date":822,"open":780,"high":780,"low":674,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-21",0.74599999,-0.023,-2.99,30300,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":346,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",0.736,0.76899999,0.70499998,-2.53,22900,{"date":835,"open":817,"high":836,"low":817,"close":836,"change":599,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-19",0.78899997,-0.13,10600,{"date":840,"open":674,"high":689,"low":841,"close":689,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":689},"2026-05-18",0.69300002,0.03,3.95,81100,{"date":846,"open":847,"high":848,"low":691,"close":691,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":691},"2026-05-15",0.83899999,0.88,-0.089,-10.48,47500,{"date":853,"open":780,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-14",0.85000002,0.727,0.84899998,0.066,8.43,77300,{"date":861,"open":862,"high":689,"low":855,"close":863,"change":626,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-13",0.74900001,0.78299999,2.35,60700,{"date":867,"open":868,"high":869,"low":666,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-12",0.68900001,0.80800003,0.76499999,0.045,6.25,62400,{"date":875,"open":876,"high":673,"low":877,"close":673,"change":234,"percent_change":234,"volume":878,"transactions":9,"vwap":673},"2026-05-11",0.671,0.65899998,25800,{"date":880,"open":881,"high":829,"low":882,"close":673,"change":93,"percent_change":463,"volume":883,"transactions":9,"vwap":673},"2026-05-08",0.69499999,0.68300003,29500,{"date":885,"open":672,"high":829,"low":657,"close":829,"change":744,"percent_change":886,"volume":887,"transactions":9,"vwap":829},"2026-05-07",12.2,380100,{"date":889,"open":637,"high":890,"low":595,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-06",0.65600002,-0.004,-0.61,23300,{"date":895,"open":728,"high":672,"low":896,"close":672,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":672},"2026-05-05",0.58499998,0.022,3.45,81300,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":234,"percent_change":234,"volume":905,"transactions":9,"vwap":903},"2026-05-04",0.62300003,0.63800001,0.60900003,36100,{"date":907,"open":908,"high":596,"low":617,"close":903,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":903},"2026-05-01",0.63300002,-0.012,-1.85,40700,{"date":913,"open":914,"high":672,"low":915,"close":697,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":697},"2026-04-30",0.58899999,0.55199999,0.06,10.17,353800,{"date":920,"open":921,"high":921,"low":565,"close":595,"change":922,"percent_change":73,"volume":923,"transactions":9,"vwap":595},"2026-04-29",0.59500003,0.003,109900,{"date":925,"open":715,"high":650,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-28",0.523,0.58700001,-0.059,-9.13,149000,{"date":932,"open":933,"high":882,"low":657,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-27",0.662,0.64600003,-0.054,-7.71,223400,{"date":939,"open":672,"high":940,"low":941,"close":674,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":674},"2026-04-24",0.71700001,0.65200001,0.05,7.69,499500,{"date":946,"open":947,"high":854,"low":566,"close":697,"change":667,"percent_change":948,"volume":949,"transactions":9,"vwap":697},"2026-04-23",0.83099997,-4.41,29004700,{"date":951,"open":674,"high":673,"low":952,"close":656,"change":454,"percent_change":953,"volume":954,"transactions":9,"vwap":656},"2026-04-22",0.66500002,-5.56,14200,{"date":956,"open":673,"high":673,"low":673,"close":673,"change":576,"percent_change":627,"volume":957,"transactions":9,"vwap":673},"2026-04-21",600,{"date":959,"open":672,"high":802,"low":672,"close":674,"change":234,"percent_change":234,"volume":960,"transactions":9,"vwap":674},"2026-04-20",22500,{"date":962,"open":656,"high":673,"low":697,"close":674,"change":234,"percent_change":234,"volume":963,"transactions":9,"vwap":674},"2026-04-17",22300,{"date":965,"open":656,"high":674,"low":672,"close":674,"change":234,"percent_change":234,"volume":966,"transactions":9,"vwap":674},"2026-04-16",6000,{"date":968,"open":969,"high":674,"low":969,"close":674,"change":922,"percent_change":401,"volume":970,"transactions":9,"vwap":674},"2026-04-15",0.64099997,9800,{"date":972,"open":908,"high":674,"low":908,"close":973,"change":974,"percent_change":975,"volume":601,"transactions":9,"vwap":973},"2026-04-14",0.69700003,0.011,1.6,{"date":977,"open":697,"high":673,"low":697,"close":664,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":664},"2026-04-13",0.012,1.78,3900,{"date":982,"open":983,"high":727,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-10",0.72100002,0.67400002,-0.041,-5.73,21700,{"date":989,"open":990,"high":735,"low":990,"close":991,"change":974,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-09",0.68699998,0.71499997,1.56,175800,{"date":995,"open":674,"high":983,"low":990,"close":996,"change":721,"percent_change":997,"volume":752,"transactions":9,"vwap":996},"2026-04-08",0.704,-0.85,{"date":999,"open":868,"high":1000,"low":1001,"close":762,"change":658,"percent_change":1002,"volume":1003,"transactions":9,"vwap":762},"2026-04-07",0.745,0.68199998,1.43,23200,{"date":1005,"open":656,"high":681,"low":656,"close":674,"change":599,"percent_change":1006,"volume":1007,"transactions":9,"vwap":674},"2026-04-06",-0.14,23600,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-02",0.764,0.63499999,0.70099998,0.016,2.34,222900,{"date":1017,"open":762,"high":762,"low":672,"close":1018,"change":234,"percent_change":234,"volume":1019,"transactions":9,"vwap":1018},"2026-04-01",0.685,4400,{"date":1021,"open":841,"high":674,"low":656,"close":1018,"change":985,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1018},"2026-03-31",-5.65,4200,{"date":1025,"open":780,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":652,"transactions":9,"vwap":1028},"2026-03-30",0.77499998,0.67799997,0.72600001,0.027,3.86,{"date":1032,"open":726,"high":674,"low":868,"close":726,"change":462,"percent_change":1033,"volume":1034,"transactions":9,"vwap":726},"2026-03-27",-1.41,16500,{"date":1036,"open":703,"high":762,"low":703,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-26",0.70899999,0.009,1.29,13800,{"date":1042,"open":666,"high":674,"low":666,"close":674,"change":721,"percent_change":997,"volume":1043,"transactions":9,"vwap":674},"2026-03-25",700,{"date":1045,"open":726,"high":1046,"low":726,"close":1046,"change":644,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-24",0.70599997,1.15,1900,{"date":1050,"open":1051,"high":836,"low":729,"close":1052,"change":644,"percent_change":308,"volume":1053,"transactions":9,"vwap":1052},"2026-03-23",0.65799999,0.69800001,196900,{"date":1055,"open":656,"high":1056,"low":952,"close":1056,"change":462,"percent_change":607,"volume":1057,"transactions":9,"vwap":1056},"2026-03-20",0.69,7800,{"date":1059,"open":1060,"high":674,"low":795,"close":674,"change":978,"percent_change":1061,"volume":1003,"transactions":9,"vwap":674},"2026-03-19",0.67299998,1.74,{"date":1063,"open":666,"high":1064,"low":788,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-18",0.68800002,-0.014,-1.99,15200,{"date":1069,"open":1046,"high":1046,"low":666,"close":1070,"change":1071,"percent_change":1072,"volume":660,"transactions":9,"vwap":1070},"2026-03-17",0.70200002,-0.018,-2.5,{"date":1074,"open":788,"high":673,"low":788,"close":673,"change":612,"percent_change":1075,"volume":1076,"transactions":9,"vwap":673},"2026-03-16",4.5,13400,{"date":1078,"open":1079,"high":681,"low":666,"close":868,"change":384,"percent_change":1080,"volume":1081,"transactions":9,"vwap":868},"2026-03-13",0.71600002,-2.41,29800,{"date":1083,"open":941,"high":802,"low":1084,"close":1046,"change":796,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1046},"2026-03-12",0.65100002,-1.81,105200,{"date":1088,"open":673,"high":673,"low":1089,"close":1090,"change":599,"percent_change":1006,"volume":1091,"transactions":9,"vwap":1090},"2026-03-11",0.67699999,0.71899998,28400,{"date":1093,"open":1084,"high":1094,"low":1084,"close":673,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":673},"2026-03-10",0.73000002,0.035,5.11,71300,{"date":1099,"open":674,"high":1090,"low":697,"close":1018,"change":93,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1018},"2026-03-09",-2.28,26000,{"date":1103,"open":1104,"high":1105,"low":795,"close":1012,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1012},"2026-03-06",0.66600001,0.74699998,0.025,3.7,100800,{"date":1110,"open":727,"high":836,"low":697,"close":1111,"change":658,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-05",0.676,1.5,2254400,{"date":1115,"open":674,"high":1116,"low":1104,"close":1104,"change":1117,"percent_change":290,"volume":1118,"transactions":9,"vwap":1104},"2026-03-04",0.72299999,-0.029,7900,{"date":1120,"open":768,"high":768,"low":1121,"close":881,"change":346,"percent_change":1122,"volume":1123,"transactions":9,"vwap":881},"2026-03-03",0.64499998,-2.8,23900,{"date":1125,"open":656,"high":1126,"low":656,"close":991,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":991},"2026-03-02",0.73799998,0.006,0.85,35900,{"date":1131,"open":1052,"high":1094,"low":672,"close":1037,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1037},"2026-02-27",0.028,4.11,51200,{"date":1136,"open":1084,"high":817,"low":1084,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-26",0.68099999,0.023,3.5,117300,{"date":1142,"open":682,"high":1143,"low":697,"close":1051,"change":271,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1051},"2026-02-25",0.70700002,-2.81,43600,{"date":1147,"open":736,"high":1148,"low":736,"close":1089,"change":824,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1089},"2026-02-24",0.71799999,-3.29,82600,{"date":1152,"open":727,"high":1153,"low":617,"close":674,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":674},"2026-02-23",1.12,-0.011,-1.55,2627800,{"date":1158,"open":1018,"high":1159,"low":672,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-20",0.82800001,0.71100003,0.046,6.92,25500,{"date":1165,"open":803,"high":1090,"low":697,"close":952,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":952},"2026-02-19",-0.025,-3.62,5500,{"date":1170,"open":673,"high":1171,"low":1056,"close":1056,"change":346,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1056},"2026-02-18",0.75599998,-2.82,3200,{"date":1175,"open":1176,"high":1176,"low":674,"close":762,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":762},"2026-02-17",0.75199997,-0.069,-8.86,9000,{"date":1181,"open":1094,"high":1182,"low":1094,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-13",0.79100001,0.77899998,0.039,5.27,4900,{"date":1188,"open":1189,"high":1190,"low":674,"close":774,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":774},"2026-02-12",0.755,0.75800002,{"date":1192,"open":697,"high":1193,"low":617,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-11",0.86000001,0.76200002,0.042,5.83,127500,{"date":1199,"open":691,"high":691,"low":673,"close":673,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":673},"2026-02-10",-0.072,-9.09,17200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":638,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-09",0.82999998,0.866,0.792,-1,5400,{"date":1211,"open":1212,"high":1212,"low":735,"close":735,"change":234,"percent_change":234,"volume":1213,"transactions":9,"vwap":735},"2026-02-06",0.81,14000,{"date":1215,"open":1216,"high":1217,"low":735,"close":735,"change":1218,"percent_change":1219,"volume":1023,"transactions":9,"vwap":735},"2026-02-05",0.89999998,0.92000002,-0.1,-11.11,{"date":1221,"open":1217,"high":1222,"low":1216,"close":1216,"change":346,"percent_change":463,"volume":1223,"transactions":9,"vwap":1216},"2026-02-04",0.93000001,7700,{"date":1225,"open":1226,"high":1226,"low":1217,"close":1217,"change":667,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1217},"2026-02-03",0.98199999,-3.16,5100,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":234,"percent_change":234,"volume":592,"transactions":9,"vwap":1231},"2026-02-02",0.94999999,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":234,"percent_change":234,"volume":1234,"transactions":9,"vwap":1231},"2026-01-30",1100,{"date":1236,"open":1237,"high":1237,"low":1231,"close":1231,"change":1166,"percent_change":1238,"volume":31,"transactions":9,"vwap":1231},"2026-01-29",0.97500002,-2.56,{"date":1240,"open":1241,"high":1242,"low":1231,"close":1237,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2026-01-28",0.99000001,1.04,-0.005,-0.51,45400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":626,"percent_change":1251,"volume":592,"transactions":9,"vwap":1250},"2026-01-27",0.97000003,0.986,0.98000002,1.87,{"date":1253,"open":30,"high":30,"low":1231,"close":1254,"change":978,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-26",0.96200001,1.26,2100,{"date":1258,"open":1250,"high":1259,"low":1231,"close":1231,"change":234,"percent_change":234,"volume":1260,"transactions":9,"vwap":1231},"2026-01-23",1.01,9200,{"date":1262,"open":1263,"high":1237,"low":1231,"close":1231,"change":1166,"percent_change":1238,"volume":1264,"transactions":9,"vwap":1231},"2026-01-22",0.96499997,2200,{"date":1266,"open":1267,"high":1268,"low":1231,"close":1237,"change":576,"percent_change":1269,"volume":1057,"transactions":9,"vwap":1237},"2026-01-21",0.95499998,0.97799999,2.09,{"date":1271,"open":1231,"high":30,"low":1231,"close":1267,"change":1272,"percent_change":1155,"volume":1273,"transactions":9,"vwap":1267},"2026-01-20",-0.015,2700,{"date":1275,"open":1276,"high":30,"low":1276,"close":1248,"change":576,"percent_change":699,"volume":1277,"transactions":9,"vwap":1248},"2026-01-16",0.949,2600,{"date":1279,"open":1276,"high":308,"low":1276,"close":1231,"change":675,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1231},"2026-01-15",-3.94,176400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":94,"volume":1288,"transactions":9,"vwap":1286},"2026-01-14",1.035,1.05,0.98900002,-0.031,13700,{"date":1290,"open":1291,"high":1292,"low":1226,"close":1293,"change":842,"percent_change":1294,"volume":878,"transactions":9,"vwap":1293},"2026-01-13",0.99400002,1.1,1.02,3.03,{"date":1296,"open":1285,"high":1285,"low":1297,"close":1241,"change":576,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1241},"2026-01-12",0.926,2.06,25400,{"date":1301,"open":1259,"high":1242,"low":1248,"close":1248,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1248},"2026-01-09",-0.08,-7.62,12600,{"date":1306,"open":356,"high":1307,"low":30,"close":1285,"change":916,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1285},"2026-01-08",1.09,6.06,38300,{"date":1311,"open":356,"high":356,"low":1241,"close":1241,"change":454,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1241},"2026-01-07",-3.88,1300,{"date":1315,"open":356,"high":356,"low":356,"close":356,"change":842,"percent_change":1316,"volume":1317,"transactions":9,"vwap":356},"2026-01-06",3,300,{"date":1319,"open":1320,"high":1320,"low":1321,"close":30,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":30},"2026-01-05",1.06,0.97399998,-0.09,-8.26,2300,{"date":1326,"open":1293,"high":1307,"low":1293,"close":1307,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1307},"2026-01-02",0.07,6.86,1700,{"date":1331,"open":1216,"high":1293,"low":1216,"close":1293,"change":346,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1293},"2025-12-31",-1.92,44700,{"date":1335,"open":30,"high":1242,"low":1336,"close":1242,"change":234,"percent_change":234,"volume":1337,"transactions":9,"vwap":1242},"2025-12-30",0.91000003,11900,{"date":1339,"open":1293,"high":1242,"low":1276,"close":1242,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1242},"2025-12-29",0.015,1.46,21000,{"date":1344,"open":1293,"high":356,"low":1293,"close":1345,"change":1272,"percent_change":19,"volume":1277,"transactions":9,"vwap":1345},"2025-12-26",1.025,{"date":1347,"open":1241,"high":1242,"low":1241,"close":1242,"change":462,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1242},"2025-12-24",-0.95,11600,{"date":1351,"open":1242,"high":1285,"low":1352,"close":1285,"change":234,"percent_change":234,"volume":1324,"transactions":9,"vwap":1285},"2025-12-23",1.008,{"date":1354,"open":356,"high":1307,"low":1355,"close":1285,"change":346,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1285},"2025-12-22",1.011,-1.87,4600,{"date":1359,"open":1241,"high":1360,"low":1241,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-19",1.07,0.04,3.88,5600,{"date":1365,"open":1285,"high":1366,"low":356,"close":356,"change":576,"percent_change":1367,"volume":1368,"transactions":9,"vwap":356},"2025-12-18",1.08,1.98,9900,{"date":1370,"open":356,"high":1360,"low":1259,"close":1259,"change":619,"percent_change":1371,"volume":1209,"transactions":9,"vwap":1259},"2025-12-17",-4.72,{"date":1373,"open":1360,"high":1360,"low":1374,"close":1320,"change":462,"percent_change":722,"volume":1043,"transactions":9,"vwap":1320},"2025-12-16",0.995,{"date":1376,"open":1285,"high":1377,"low":1242,"close":1360,"change":346,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1360},"2025-12-15",1.13,-1.83,4100,{"date":1381,"open":1320,"high":1153,"low":1286,"close":1307,"change":1327,"percent_change":1328,"volume":1382,"transactions":9,"vwap":1307},"2025-12-12",33400,{"date":1384,"open":1345,"high":1345,"low":1293,"close":1293,"change":667,"percent_change":1385,"volume":1329,"transactions":9,"vwap":1293},"2025-12-11",-2.86,{"date":1387,"open":1388,"high":1307,"low":1285,"close":1285,"change":576,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1285},"2025-12-10",1.075,1.94,6600,{"date":1392,"open":356,"high":356,"low":1259,"close":356,"change":576,"percent_change":1367,"volume":1393,"transactions":9,"vwap":356},"2025-12-09",4000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1259,"change":346,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1259},"2025-12-08",1.077,1.089,0.98100001,-1.94,13000,{"date":1402,"open":1320,"high":1307,"low":1259,"close":356,"change":234,"percent_change":234,"volume":1403,"transactions":9,"vwap":356},"2025-12-05",29700,{"date":1405,"open":1320,"high":1406,"low":1259,"close":356,"change":667,"percent_change":1407,"volume":578,"transactions":9,"vwap":356},"2025-12-04",1.074,-2.83,{"date":1409,"open":1263,"high":1292,"low":1263,"close":1320,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1320},"2025-12-03",0.065,6.53,77400,{"date":1414,"open":1241,"high":1374,"low":1241,"close":1374,"change":1415,"percent_change":73,"volume":1416,"transactions":9,"vwap":1374},"2025-12-02",0.005,400,{"date":1418,"open":1242,"high":1242,"low":1250,"close":1241,"change":619,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1241},"2025-12-01",-4.81,20300,{"date":1422,"open":1291,"high":1285,"low":1291,"close":1242,"change":1340,"percent_change":1341,"volume":1423,"transactions":9,"vwap":1242},"2025-11-28",12500,{"date":1425,"open":356,"high":356,"low":1293,"close":1345,"change":1243,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1345},"2025-11-26",-0.49,4700,{"date":1429,"open":1250,"high":356,"low":1250,"close":356,"change":658,"percent_change":1430,"volume":1431,"transactions":9,"vwap":356},"2025-11-25",0.98,14700,{"date":1433,"open":30,"high":1434,"low":1250,"close":1293,"change":842,"percent_change":1294,"volume":1435,"transactions":9,"vwap":1293},"2025-11-24",1.041,8700,{"date":1437,"open":1438,"high":356,"low":1438,"close":1241,"change":1439,"percent_change":1440,"volume":798,"transactions":9,"vwap":1241},"2025-11-21",0.95599997,0.034,3.56,{"date":1442,"open":356,"high":1360,"low":1443,"close":1438,"change":935,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1438},"2025-11-20",0.95099998,-5.35,78600,{"date":1447,"open":1259,"high":1293,"low":1250,"close":1259,"change":974,"percent_change":1292,"volume":1448,"transactions":9,"vwap":1259},"2025-11-19",36600,{"date":1450,"open":1451,"high":1292,"low":1451,"close":1452,"change":113,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-18",0.90100002,0.99900001,12.37,162100,{"date":1456,"open":1336,"high":1377,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-17",0.889,-0.097,-9.84,265800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1249,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1249},"2025-11-14",0.91500002,1.37,0.82599998,0.147,17.52,2986600,{"date":1470,"open":1292,"high":1292,"low":1471,"close":847,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":847},"2025-11-13",0.81199998,-0.271,-24.41,110500,{"date":1476,"open":1477,"high":1255,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-11-12",1.17,1.11,-0.07,-5.93,12300,{"date":1483,"open":1484,"high":645,"low":1477,"close":1485,"change":346,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-11",1.19,1.18,-1.67,10300,{"date":1489,"open":1490,"high":1490,"low":1484,"close":1491,"change":454,"percent_change":1492,"volume":980,"transactions":9,"vwap":1491},"2025-11-10",1.22,1.2,-3.23,{"date":1494,"open":1477,"high":645,"low":1477,"close":1495,"change":658,"percent_change":1212,"volume":1223,"transactions":9,"vwap":1495},"2025-11-07",1.24,{"date":1497,"open":1490,"high":1498,"low":1485,"close":1499,"change":658,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-06",1.27,1.23,0.82,20000,{"date":1503,"open":1504,"high":1505,"low":1490,"close":1490,"change":1479,"percent_change":300,"volume":1506,"transactions":9,"vwap":1490},"2025-11-05",1.32,1.38,28600,{"date":1508,"open":1002,"high":1509,"low":1039,"close":1039,"change":1006,"percent_change":1510,"volume":873,"transactions":9,"vwap":1039},"2025-11-04",1.445,-9.79,{"date":1512,"open":1513,"high":1513,"low":1002,"close":1002,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1002},"2025-11-03",1.62,-0.17,-10.62,64900,{"date":1518,"open":1519,"high":1520,"low":975,"close":975,"change":582,"percent_change":1521,"volume":1522,"transactions":9,"vwap":975},"2025-10-31",1.63,1.67,-3.15,32000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1172,"volume":1530,"transactions":9,"vwap":1528},"2025-10-30",1.69,1.73,1.648,1.652,-0.048,32600,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-29",1.81,1.7,-0.18,-9.57,42200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":942,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-28",1.8,1.885,1.578,1.88,2.73,345500,{"date":1547,"open":1548,"high":1549,"low":979,"close":1550,"change":454,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-27",1.871,1.91,1.83,-2.14,88900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1251,"change":1322,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1251},"2025-10-24",2.018,2.02,1.84,-4.59,145900,{"date":1561,"open":1562,"high":1269,"low":1549,"close":1563,"change":1006,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-23",2.01,1.96,-6.67,138700,{"date":1567,"open":1568,"high":1569,"low":445,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-22",2.2,2.25,2.1,-0.11,-4.98,170800,{"date":1575,"open":1568,"high":1576,"low":1577,"close":1578,"change":916,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-21",2.3,2.179,2.21,2.79,202600,{"date":1582,"open":1583,"high":1584,"low":1269,"close":1585,"change":1327,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-20",2.19,2.28,2.15,3.37,255700,{"date":1589,"open":1585,"high":1590,"low":1556,"close":1591,"change":1006,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-17",2.33,2.08,-6.31,160400,{"date":1595,"open":1596,"high":23,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-16",2.05,1.999,2.22,0.25,12.69,416400,{"date":1603,"open":493,"high":1604,"low":1533,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-15",2.13,1.97,0.1,5.35,191700,{"date":1610,"open":1534,"high":493,"low":1611,"close":1251,"change":1327,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1251},"2025-10-14",1.66,3.89,147800,{"date":1615,"open":1616,"high":1557,"low":1616,"close":1540,"change":1617,"percent_change":858,"volume":1618,"transactions":9,"vwap":1540},"2025-10-13",1.68,0.14,83000,{"date":1620,"open":1534,"high":1534,"low":1611,"close":1611,"change":454,"percent_change":1621,"volume":628,"transactions":9,"vwap":1611},"2025-10-10",-2.35,{"date":1623,"open":1624,"high":1624,"low":1520,"close":1534,"change":1106,"percent_change":659,"volume":1368,"transactions":9,"vwap":1534},"2025-10-09",1.71,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":619,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-08",1.72,1.661,1.675,-2.9,6700,{"date":1633,"open":1634,"high":1557,"low":1627,"close":1635,"change":1636,"percent_change":1066,"volume":1637,"transactions":9,"vwap":1635},"2025-10-07",1.779,1.725,-0.035,35200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":667,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-06",1.75,1.775,1.61,1.76,-1.68,241300,{"date":1647,"open":1648,"high":1540,"low":1643,"close":1648,"change":842,"percent_change":1534,"volume":970,"transactions":9,"vwap":1648},"2025-10-03",1.79,{"date":1650,"open":1651,"high":1652,"low":1643,"close":1643,"change":515,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1643},"2025-10-02",1.762,1.77,-3.3,10500,{"date":1656,"open":1657,"high":1657,"low":979,"close":1658,"change":576,"percent_change":1478,"volume":838,"transactions":9,"vwap":1658},"2025-10-01",1.86,1.82,{"date":1660,"open":1540,"high":1658,"low":1643,"close":1540,"change":234,"percent_change":234,"volume":1661,"transactions":9,"vwap":1540},"2025-09-30",52200,{"date":1663,"open":1640,"high":1658,"low":1640,"close":1540,"change":1272,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1540},"2025-09-29",-0.83,18300,{"date":1667,"open":1533,"high":1658,"low":1668,"close":1669,"change":1415,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-26",1.791,1.815,0.28,8500,{"date":1673,"open":1674,"high":1658,"low":1648,"close":1533,"change":346,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1533},"2025-09-25",1.799,-1.09,32200,{"date":1678,"open":1533,"high":1679,"low":1534,"close":1550,"change":1327,"percent_change":1680,"volume":865,"transactions":9,"vwap":1550},"2025-09-24",1.844,3.98,{"date":1682,"open":979,"high":1658,"low":1640,"close":1643,"change":515,"percent_change":1653,"volume":1683,"transactions":9,"vwap":1643},"2025-09-23",15500,{"date":1685,"open":1550,"high":1550,"low":979,"close":1658,"change":942,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1658},"2025-09-22",2.82,22700,{"date":1689,"open":979,"high":1540,"low":1652,"close":1652,"change":842,"percent_change":1627,"volume":1690,"transactions":9,"vwap":1652},"2025-09-19",12200,{"date":1692,"open":1658,"high":1658,"low":1061,"close":1061,"change":515,"percent_change":1693,"volume":878,"transactions":9,"vwap":1061},"2025-09-18",-3.33,{"date":1695,"open":1557,"high":1657,"low":1540,"close":1540,"change":1479,"percent_change":1696,"volume":1423,"transactions":9,"vwap":1540},"2025-09-17",-3.74,{"date":1698,"open":1550,"high":1251,"low":1699,"close":1251,"change":842,"percent_change":1519,"volume":1481,"transactions":9,"vwap":1251},"2025-09-16",1.825,{"date":1701,"open":1550,"high":1543,"low":1550,"close":1557,"change":667,"percent_change":706,"volume":1702,"transactions":9,"vwap":1557},"2025-09-15",31700,{"date":1704,"open":144,"high":1251,"low":1658,"close":1251,"change":916,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1251},"2025-09-12",3.31,20400,{"date":1708,"open":1540,"high":1543,"low":1652,"close":1533,"change":515,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1533},"2025-09-11",-3.21,37100,{"date":1712,"open":1533,"high":1713,"low":1652,"close":1251,"change":1361,"percent_change":1583,"volume":1714,"transactions":9,"vwap":1251},"2025-09-10",1.877,20900,{"date":1716,"open":1251,"high":1251,"low":1643,"close":1550,"change":454,"percent_change":1551,"volume":1717,"transactions":9,"vwap":1550},"2025-09-09",56300,{"date":1719,"open":1658,"high":165,"low":1720,"close":1251,"change":1327,"percent_change":1612,"volume":1721,"transactions":9,"vwap":1251},"2025-09-08",1.795,42100,{"date":1723,"open":979,"high":1550,"low":1643,"close":1540,"change":871,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1540},"2025-09-05",2.56,64200,{"date":1727,"open":1643,"high":1533,"low":1624,"close":1728,"change":1243,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-04",1.755,-0.28,62700,{"date":1732,"open":1640,"high":1533,"low":1061,"close":1643,"change":234,"percent_change":234,"volume":1733,"transactions":9,"vwap":1643},"2025-09-03",23500,{"date":1735,"open":979,"high":979,"low":1624,"close":1643,"change":658,"percent_change":72,"volume":1736,"transactions":9,"vwap":1643},"2025-09-02",58700,{"date":1738,"open":1643,"high":1550,"low":1616,"close":1640,"change":462,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1640},"2025-08-29",-0.57,102500,{"date":1742,"open":1112,"high":1634,"low":1112,"close":1643,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1643},"2025-08-28",0.265,17.73,281400,{"date":1747,"open":1505,"high":1534,"low":1505,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-08-27",1.495,0.185,14.12,314500,{"date":1753,"open":1519,"high":1534,"low":1495,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-26",1.31,-0.38,-22.49,3225900,{"date":1759,"open":1519,"high":1640,"low":1513,"close":1525,"change":1606,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1525},"2025-08-25",6.29,126800,{"date":1763,"open":975,"high":1513,"low":1764,"close":1765,"change":871,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-08-22",1.55,1.59,2.91,187300,{"date":1769,"open":1770,"high":992,"low":659,"close":1771,"change":842,"percent_change":1367,"volume":1772,"transactions":9,"vwap":1771},"2025-08-21",1.53,1.545,31900,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1636,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-08-20",1.649,1.45,1.515,-2.26,93400,{"date":1781,"open":1782,"high":992,"low":1770,"close":1764,"change":1243,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1764},"2025-08-19",1.541,-0.32,18400,{"date":1786,"open":975,"high":975,"low":1770,"close":1787,"change":667,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-18",1.555,-1.89,55800,{"date":1791,"open":1792,"high":1793,"low":1770,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-08-15",1.569,1.607,1.585,0.055,3.59,60300,{"date":1799,"open":1341,"high":1770,"low":1341,"close":1770,"change":842,"percent_change":445,"volume":1800,"transactions":9,"vwap":1770},"2025-08-14",17500,{"date":1802,"open":1803,"high":1112,"low":1803,"close":1112,"change":1327,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1112},"2025-08-13",1.44,4.9,35000,{"date":1807,"open":1803,"high":1112,"low":1808,"close":1002,"change":462,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1002},"2025-08-12",1.41,-0.69,33900,{"date":1812,"open":1808,"high":1813,"low":1814,"close":1803,"change":1361,"percent_change":627,"volume":960,"transactions":9,"vwap":1803},"2025-08-11",1.47,1.4,{"date":1816,"open":1817,"high":1817,"low":1814,"close":1814,"change":454,"percent_change":1818,"volume":820,"transactions":9,"vwap":1814},"2025-08-08",1.444,-2.78,{"date":1820,"open":1821,"high":1776,"low":1821,"close":1803,"change":1361,"percent_change":627,"volume":1822,"transactions":9,"vwap":1803},"2025-08-07",1.35,24600,{"date":1824,"open":1808,"high":659,"low":1814,"close":1814,"change":515,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1814},"2025-08-06",-4.11,29300,{"date":1828,"open":1002,"high":1813,"low":1814,"close":1341,"change":744,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1341},"2025-08-05",5.8,26400,{"date":1832,"open":1776,"high":1833,"low":1490,"close":1505,"change":1218,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1505},"2025-08-04",1.465,-6.76,69100,{"date":1837,"open":1770,"high":1838,"low":1776,"close":1839,"change":667,"percent_change":1066,"volume":1840,"transactions":9,"vwap":1839},"2025-08-01",1.54,1.48,29200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1361,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-31",1.474,1.51,1.42,2.72,24400,{"date":1849,"open":1813,"high":1850,"low":1851,"close":1813,"change":346,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1813},"2025-07-30",1.499,1.432,-1.34,13200,{"date":1855,"open":1844,"high":1856,"low":1776,"close":659,"change":576,"percent_change":1857,"volume":1858,"transactions":9,"vwap":659},"2025-07-29",1.525,1.36,24200,{"date":1860,"open":1861,"high":1861,"low":1845,"close":1813,"change":234,"percent_change":234,"volume":1862,"transactions":9,"vwap":1813},"2025-07-28",1.529,38600,{"date":1864,"open":1865,"high":1865,"low":1845,"close":1813,"change":667,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1813},"2025-07-25",1.483,-2,49300,{"date":1869,"open":1813,"high":1870,"low":1813,"close":1112,"change":346,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1112},"2025-07-24",1.554,-1.32,33300,{"date":1874,"open":1875,"high":1876,"low":1839,"close":1877,"change":234,"percent_change":234,"volume":1878,"transactions":9,"vwap":1877},"2025-07-23",1.532,1.609,1.52,29400,{"date":1880,"open":1838,"high":1881,"low":1845,"close":1877,"change":619,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1877},"2025-07-22",1.583,-3.18,132700,{"date":1885,"open":1765,"high":1886,"low":1764,"close":1887,"change":462,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-21",1.645,1.57,-0.63,47700,{"date":1891,"open":1877,"high":1892,"low":1877,"close":1893,"change":85,"percent_change":1490,"volume":1034,"transactions":9,"vwap":1893},"2025-07-18",1.619,1.58,{"date":1895,"open":1887,"high":1887,"low":1838,"close":1896,"change":606,"percent_change":1739,"volume":1076,"transactions":9,"vwap":1896},"2025-07-17",1.561,{"date":1898,"open":1838,"high":1899,"low":1112,"close":1887,"change":576,"percent_change":1039,"volume":1900,"transactions":9,"vwap":1887},"2025-07-16",1.575,48700,{"date":1902,"open":1903,"high":1904,"low":1844,"close":1764,"change":842,"percent_change":1605,"volume":1905,"transactions":9,"vwap":1764},"2025-07-15",1.559,1.563,51000,{"date":1907,"open":1903,"high":1893,"low":1908,"close":1877,"change":346,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1877},"2025-07-14",1.475,-1.3,47400,{"date":1912,"open":1764,"high":1764,"low":1877,"close":1838,"change":658,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1838},"2025-07-11",0.65,9500,{"date":1916,"open":1917,"high":992,"low":1112,"close":1770,"change":667,"percent_change":1332,"volume":1918,"transactions":9,"vwap":1770},"2025-07-10",1.517,27000,{"date":1920,"open":1921,"high":992,"low":1814,"close":992,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":992},"2025-07-09",1.488,0.13,9.09,74200,{"date":1926,"open":1112,"high":1112,"low":1464,"close":1002,"change":454,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1002},"2025-07-08",-2.72,294100,{"date":1930,"open":1803,"high":1850,"low":1803,"close":1813,"change":462,"percent_change":1931,"volume":771,"transactions":9,"vwap":1813},"2025-07-07",-0.68,{"date":1933,"open":659,"high":659,"low":1845,"close":1839,"change":576,"percent_change":1464,"volume":792,"transactions":9,"vwap":1839},"2025-07-03",{"date":1935,"open":1002,"high":1936,"low":1002,"close":1341,"change":234,"percent_change":234,"volume":1937,"transactions":9,"vwap":1341},"2025-07-02",1.484,30800,{"date":1939,"open":1857,"high":1839,"low":1857,"close":1341,"change":916,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1341},"2025-07-01",4.29,76900,{"date":1943,"open":1857,"high":1944,"low":1857,"close":1814,"change":576,"percent_change":1776,"volume":1945,"transactions":9,"vwap":1814},"2025-06-30",1.414,33700,{"date":1947,"open":1754,"high":1341,"low":1498,"close":1505,"change":1327,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1505},"2025-06-27",5.34,68200,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1754,"change":658,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1754},"2025-06-26",1.39,1.255,0.77,26900,{"date":1957,"open":1958,"high":1505,"low":1255,"close":1958,"change":1479,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-25",1.3,-5.11,37400,{"date":1962,"open":1808,"high":1341,"low":1039,"close":1464,"change":234,"percent_change":234,"volume":1963,"transactions":9,"vwap":1464},"2025-06-24",73600,{"date":1965,"open":1499,"high":1952,"low":1966,"close":1464,"change":1967,"percent_change":1968,"volume":1883,"transactions":9,"vwap":1464},"2025-06-23",1.205,0.155,12.76,{"date":1970,"open":1047,"high":1255,"low":1047,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-06-20",1.215,0.095,8.48,84600,{"date":1976,"open":1366,"high":1491,"low":1366,"close":1153,"change":1095,"percent_change":1977,"volume":1867,"transactions":9,"vwap":1153},"2025-06-18",3.23,{"date":1979,"open":1360,"high":1377,"low":1360,"close":1980,"change":871,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-17",1.085,4.33,77500,{"date":1984,"open":1366,"high":1366,"low":1355,"close":1242,"change":658,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1242},"2025-06-16",0.97,64600,{"date":1988,"open":1307,"high":1989,"low":1990,"close":356,"change":1636,"percent_change":1149,"volume":1991,"transactions":9,"vwap":356},"2025-06-13",1.165,1.001,52500,{"date":1993,"open":308,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-06-12",1.175,1.045,1.065,-0.085,-7.39,19300,{"date":2001,"open":1477,"high":1491,"low":1377,"close":1047,"change":462,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1047},"2025-06-11",-0.86,39100,{"date":2005,"open":1484,"high":1484,"low":1047,"close":308,"change":462,"percent_change":997,"volume":1368,"transactions":9,"vwap":308},"2025-06-10",{"date":2007,"open":2008,"high":2009,"low":1292,"close":1477,"change":462,"percent_change":997,"volume":2010,"transactions":9,"vwap":1477},"2025-06-09",1.14,1.196,18600,{"date":2012,"open":1360,"high":2013,"low":1360,"close":1485,"change":942,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1485},"2025-06-06",1.248,4.42,18000,{"date":2017,"open":1039,"high":1958,"low":1292,"close":1377,"change":1535,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1377},"2025-06-05",-13.74,111600,{"date":2021,"open":2022,"high":1814,"low":2023,"close":1754,"change":515,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1754},"2025-06-04",1.33,1.295,-4.38,39200,{"date":2027,"open":1504,"high":1814,"low":1039,"close":1464,"change":842,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1464},"2025-06-03",2.24,131900,{"date":2031,"open":1498,"high":1814,"low":1498,"close":2032,"change":113,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-02",1.34,8.94,132600,{"date":2036,"open":1484,"high":1958,"low":1484,"close":1499,"change":871,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1499},"2025-05-30",3.8,42300,{"date":2040,"open":1485,"high":1491,"low":2041,"close":2042,"change":1272,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-29",1.159,1.185,-1.25,41900,{"date":2046,"open":1491,"high":1491,"low":2047,"close":1491,"change":234,"percent_change":234,"volume":2048,"transactions":9,"vwap":1491},"2025-05-28",1.151,30400,{"date":2050,"open":1491,"high":1491,"low":1153,"close":1491,"change":1095,"percent_change":1316,"volume":2051,"transactions":9,"vwap":1491},"2025-05-27",28100,{"date":2053,"open":1485,"high":2042,"low":308,"close":1989,"change":1272,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1989},"2025-05-23",-1.27,11500,{"date":2057,"open":1478,"high":645,"low":1478,"close":1485,"change":744,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1485},"2025-05-22",7.27,55000,{"date":2061,"open":1285,"high":2008,"low":1285,"close":1292,"change":462,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1292},"2025-05-21",-0.9,21400,{"date":2065,"open":1477,"high":1477,"low":1292,"close":1478,"change":667,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1478},"2025-05-20",-2.63,33600,{"date":2069,"open":1047,"high":1491,"low":1307,"close":2008,"change":1166,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2008},"2025-05-19",-2.15,50100,{"date":2073,"open":308,"high":645,"low":308,"close":1989,"change":1166,"percent_change":2074,"volume":1448,"transactions":9,"vwap":1989},"2025-05-16",-2.1,{"date":2076,"open":2077,"high":1490,"low":2077,"close":1484,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1484},"2025-05-15",1.055,0.15,14.42,73500,{"date":2082,"open":1377,"high":2083,"low":2084,"close":1242,"change":600,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1242},"2025-05-14",1.166,1.031,-13.33,50500,{"date":2088,"open":645,"high":1498,"low":2089,"close":1491,"change":1479,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1491},"2025-05-13",1.057,-5.51,89300,{"date":2093,"open":1484,"high":1498,"low":308,"close":1498,"change":916,"percent_change":559,"volume":2094,"transactions":9,"vwap":1498},"2025-05-12",156500,{"date":2096,"open":1498,"high":2097,"low":1491,"close":2098,"change":515,"percent_change":1371,"volume":2099,"transactions":9,"vwap":2098},"2025-05-09",1.28,1.21,87500,{"date":2101,"open":1491,"high":1958,"low":308,"close":1498,"change":576,"percent_change":975,"volume":2102,"transactions":9,"vwap":1498},"2025-05-08",138800,{"date":2104,"open":1464,"high":1464,"low":2098,"close":645,"change":1322,"percent_change":2105,"volume":2106,"transactions":9,"vwap":645},"2025-05-07",-6.72,169100,{"date":2108,"open":1039,"high":1464,"low":2098,"close":2032,"change":942,"percent_change":1362,"volume":2109,"transactions":9,"vwap":2032},"2025-05-06",103200,{"date":2111,"open":1153,"high":1857,"low":1153,"close":1039,"change":1606,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1039},"2025-05-05",8.4,216500,{"date":2115,"open":1285,"high":2098,"low":2116,"close":1484,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1484},"2025-05-02",1.014,0.09,8.18,119300,{"date":2121,"open":1292,"high":1153,"low":2122,"close":1292,"change":576,"percent_change":144,"volume":2123,"transactions":9,"vwap":1292},"2025-05-01",0.80900002,286600,{"date":2125,"open":1242,"high":1366,"low":1250,"close":1366,"change":842,"percent_change":627,"volume":2126,"transactions":9,"vwap":1366},"2025-04-30",101300,{"date":2128,"open":1216,"high":1285,"low":1216,"close":1285,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1285},"2025-04-29",0.2,23.53,573300,{"date":2133,"open":2134,"high":1216,"low":854,"close":854,"change":234,"percent_change":234,"volume":1847,"transactions":9,"vwap":854},"2025-04-28",0.88999999,{"date":36,"open":2136,"high":2137,"low":2138,"close":854,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":854},0.84799999,0.88200003,0.83999997,0.002,0.24,62500,{"status":2143,"indices":2144,"watchlist":2185,"sectors":2207,"benchmarks":2259},"success",[2145,2152,2159,2166,2172,2179],{"symbol":2146,"name":2147,"price":2148,"change":2149,"pct_change":2150,"is_up":13,"sparkline":2151,"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":2153,"name":2154,"price":2155,"change":2156,"pct_change":2157,"is_up":13,"sparkline":2158,"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":2160,"name":2161,"price":2162,"change":2163,"pct_change":2164,"is_up":13,"sparkline":2165,"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":2167,"name":2168,"price":2169,"change":2170,"pct_change":2150,"is_up":13,"sparkline":2171,"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":2173,"name":2174,"price":2175,"change":2176,"pct_change":2177,"is_up":13,"sparkline":2178,"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":2180,"name":2181,"price":2182,"change":1327,"pct_change":190,"is_up":2183,"sparkline":2184,"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",[2186,2193,2200],{"symbol":2187,"name":2188,"price":2189,"change":2190,"pct_change":2191,"is_up":13,"sparkline":2192,"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":2194,"name":2195,"price":2196,"change":2197,"pct_change":2198,"is_up":2183,"sparkline":2199,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"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":2201,"name":2202,"price":2203,"change":2204,"pct_change":2205,"is_up":13,"sparkline":2206,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-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",[2208,2213,2218,2222,2226,2231,2236,2241,2246,2250,2254],{"name":2209,"etf":2210,"change":2211,"price":2212,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":2214,"etf":2215,"change":2216,"price":2217,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":2219,"etf":2220,"change":356,"price":2221,"is_up":2183},"Healthcare","XLV",168.81,{"name":2223,"etf":2224,"change":1783,"price":2225,"is_up":13},"Consumer Cycl","XLY",111.36,{"name":2227,"etf":2228,"change":2229,"price":2230,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":2232,"etf":2233,"change":2234,"price":2235,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":2237,"etf":2238,"change":2239,"price":2240,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":2242,"etf":2243,"change":2244,"price":2245,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":2247,"etf":2248,"change":2177,"price":2249,"is_up":13},"Real Estate","XLRE",40.57,{"name":2251,"etf":2252,"change":346,"price":2253,"is_up":13},"Utilities","XLU",41.15,{"name":2255,"etf":2256,"change":2257,"price":2258,"is_up":13},"Comm Services","XLC",-0.35,111.26,[2260,2265,2270,2274],{"ticker":2261,"name":2262,"price":2263,"change":2264,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2266,"name":2267,"price":2268,"change":2269,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2271,"name":2272,"price":2273,"change":1809,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2275,"name":2276,"price":2277,"change":2177,"is_up":13},"IWM","iShares Russell 2000",277.7]