[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REKR":3,"stock-historical-REKR":31,"homepage-market-summary":2335},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REKR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rekor Systems, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Rekor Systems Inc is a roadway intelligence company focused on modernizing public safety, urban mobility, and transportation management through solutions. The company delivers services and solutions that collect, connect, and organize mobility data, providing real-time insights to support decision making, enhance situational awareness, enable rapid response, and support predictive analytics. The Company derives its revenues mainly from the licensing and sale of its roadway data and traffic management product and service offerings. These offerings include a mixture of data collection, implementation, engineering, customer support, and maintenance services, as well as software and hardware. The company operates in the United States and other regions.","234","Columbia, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.3316,0.33,0.34499,0.3267,0.3358,-0.0042,-1.25,1476686.766902,4235,0.3334,3.42,0.304,3111184.6749172183,0.9,2290,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},3366149,1228644438.079139,-67.49,"2025-04-28",[41,42,51,62,73,83,93,104,115,125,134,144,155,165,175,185,194,205,215,225,235,244,255,264,275,285,294,304,314,324,335,346,357,366,376,385,395,405,415,425,435,445,455,466,477,486,495,505,514,525,534,543,554,565,574,583,592,603,612,621,628,637,646,652,661,668,676,682,689,696,704,709,715,723,730,736,741,746,754,762,770,777,783,788,794,802,809,817,826,832,840,849,858,864,872,880,886,893,898,904,911,917,925,933,940,947,951,959,967,975,980,987,995,1003,1010,1016,1023,1030,1037,1045,1051,1058,1066,1075,1082,1088,1095,1100,1107,1115,1122,1128,1133,1139,1146,1151,1158,1163,1170,1176,1181,1186,1193,1201,1208,1216,1223,1229,1236,1243,1249,1256,1261,1267,1275,1281,1286,1293,1299,1305,1311,1317,1322,1326,1330,1336,1343,1349,1356,1361,1368,1374,1378,1384,1390,1397,1402,1409,1416,1422,1428,1435,1441,1449,1455,1461,1467,1472,1479,1484,1489,1494,1500,1505,1510,1516,1519,1523,1527,1533,1538,1543,1549,1555,1559,1565,1572,1580,1588,1595,1602,1608,1615,1623,1628,1632,1636,1642,1646,1649,1652,1659,1664,1671,1679,1684,1689,1696,1703,1710,1716,1723,1728,1736,1744,1753,1757,1766,1772,1781,1789,1797,1804,1811,1816,1822,1829,1837,1843,1850,1856,1860,1865,1871,1877,1880,1883,1887,1891,1895,1898,1903,1907,1912,1917,1921,1926,1930,1934,1939,1945,1951,1956,1962,1965,1968,1973,1976,1980,1985,1989,1992,1998,2003,2008,2012,2015,2019,2022,2027,2032,2036,2039,2042,2046,2050,2053,2057,2061,2065,2068,2071,2076,2082,2086,2091,2097,2101,2104,2107,2112,2116,2119,2123,2127,2131,2134,2138,2141,2145,2149,2153,2156,2160,2164,2169,2172,2176,2180,2185,2189,2193,2198,2201,2204,2209,2215,2219,2224,2229,2233,2237,2240,2243,2249,2255,2259,2264,2269,2273,2277,2281,2285,2288,2292,2295,2299,2304,2309,2313,2318,2322,2326,2330,2333],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":27,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",0.32,0.34,0.0118,3.64,2472803.179291,7670,0.3247,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-06",0.3659,0.3698,0.323,0.324,-0.04,-10.99,2956092.951966,7903,0.3389,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",0.3725,0.3799,0.3598,0.364,-0.0074,-1.99,1471949.326107,5234,0.3702,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",0.3987,0.3555,0.3714,-0.0114,-2.98,1562705.447608,5649,0.3787,{"date":84,"open":85,"high":86,"low":87,"close":86,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-10-01",0.369,0.3828,0.36,0.0137,3.71,1407355.214802,3685,0.3707,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-30",0.3848,0.3998,0.3622,0.3691,-0.0129,-3.38,1582637.082376,5481,0.3796,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-29",0.39,0.3999,0.375,0.382,-0.0079,-2.03,1409920.725713,2992,0.3849,{"date":116,"open":117,"high":118,"low":87,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-28",0.401,0.404,0.3899,-0.0141,-3.49,2662199.86716,5194,0.3857,{"date":126,"open":127,"high":128,"low":118,"close":118,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-25",0.4276,0.4298,-0.0234,-5.47,1273360.270788,3828,0.4161,{"date":135,"open":136,"high":137,"low":136,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-24",0.42,0.4394,0.4274,-0.0015,-0.35,1058366.664733,4133,0.4299,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-23",0.461,0.47,0.4215,0.4289,-0.0317,-6.88,2503876.895538,5311,0.4364,{"date":156,"open":147,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-22",0.48,0.4602,0.4606,-0.0021,-0.45,1808735.933914,4624,0.4704,{"date":166,"open":167,"high":168,"low":167,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",0.44,0.4692,0.4627,0.0278,6.39,1446496.49296,3366,0.4574,{"date":176,"open":177,"high":167,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",0.4297,0.4072,0.4349,0.0052,1.21,2195688.485186,2878,0.4249,{"date":186,"open":167,"high":187,"low":188,"close":177,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-17",0.4537,0.4256,0.0009,0.21,1192033.633131,2079,0.4376,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-16",0.437,0.4449,0.4255,0.4288,-0.0099,-2.26,1393144.789544,3375,0.4351,{"date":206,"open":146,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-15",0.465,0.425,0.4387,-0.0288,-6.16,2146463.041785,4745,0.4363,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":174},"2026-09-14",0.45,0.4764,0.4405,0.4675,0.0075,1.63,1708623.614971,4075,{"date":226,"open":157,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",0.481,0.452,0.46,-0.0151,-3.18,1280089.066232,3090,0.4681,{"date":236,"open":237,"high":238,"low":229,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":163,"vwap":243},"2026-09-10",0.5,0.504,0.4751,-0.015,-3.06,2276067.499721,0.4777,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-09",0.5003,0.5178,0.49,0.4901,-0.0102,-2.04,2053512.490914,4446,0.5039,{"date":256,"open":257,"high":258,"low":246,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-08",0.53,0.5436,-0.0359,-6.7,2274942.208001,5143,0.5284,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-04",0.5331,0.538799,0.515,0.5362,0.0166,3.19,1214545.007473,2783,0.529,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":221,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",0.51,0.5233,0.5051,0.5196,1.46,1111407.149649,3312,0.5135,{"date":286,"open":277,"high":287,"low":237,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-02",0.5298,0.5121,-0.0059,-1.14,1904379.825351,5128,0.5129,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",0.5544,0.5162,0.518,-0.0364,-6.57,1897232.806607,5313,0.5277,{"date":305,"open":306,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",0.57,0.5752,0.5365,0.0061,1.11,1323101.23634,4165,0.5517,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-28",0.5814,0.5402,0.5483,-0.0258,-4.49,2365210.06505,4413,0.5563,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-27",0.588,0.6095,0.5735,0.5741,0.0011,0.19,1321537.856333,3770,0.5886,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-26",0.58,0.5898,0.572,0.573,-0.0106,-1.82,1146638.054929,2705,0.5777,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-25",0.5827,0.5899,0.5799,0.5836,0.0002,0.03,1504555.684797,4470,0.5832,{"date":358,"open":359,"high":327,"low":337,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",0.6,0.5834,-0.0243,-4,1511004.208477,3501,0.586,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-21",0.59,0.6198,0.6077,0.0209,3.56,1325371.846232,3260,0.6043,{"date":377,"open":359,"high":378,"low":337,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-20",0.61,0.5868,-0.01,-1.68,1340875.90618,3195,0.5921,{"date":386,"open":378,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-19",0.6138,0.5812,0.5968,-0.0133,-2.18,1856574.26764,4769,0.5998,{"date":396,"open":397,"high":398,"low":378,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",0.64,0.6494,0.6101,-0.0379,-5.85,2026784.574436,5715,0.6206,{"date":406,"open":407,"high":408,"low":397,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",0.7194,0.7195,0.648,-0.0657,-9.21,2417088.730409,5131,0.6671,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":378,"volume":422,"transactions":423,"vwap":424},"2026-08-14",0.7094,0.7268,0.6951,0.7137,0.0043,1669849.95592,6912,0.708,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",0.72,0.75,0.7027,0.0264,3.87,2925999.035563,8584,0.7241,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",0.703,0.7189,0.683,0.0045,0.66,1557006.225305,7203,0.7006,{"date":446,"open":447,"high":407,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-11",0.6792,0.6701,0.6785,0.0158,2.38,2214485.511236,10754,0.689,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",0.672,0.7,0.655,0.6627,-0.0039,-0.59,941163.499006,3293,0.6756,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",0.6561,0.6791,0.65,0.6666,0.0197,3.05,757868.099899,2657,0.6644,{"date":478,"open":441,"high":479,"low":480,"close":481,"change":309,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",0.67,0.6408,0.6469,0.95,570300.22866,2903,0.6582,{"date":487,"open":488,"high":489,"low":490,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":414},"2026-08-05",0.698,0.6989,0.6407,-0.0492,-7.13,753776.716645,3823,{"date":496,"open":497,"high":498,"low":441,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",0.675,0.7099,0.69,0.036,5.5,1240708.070461,6700,0.6879,{"date":506,"open":507,"high":479,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",0.621,0.654,0.0302,4.84,1067304.747861,5442,0.6532,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",0.63,0.639999,0.62,0.6238,0.0088,1.43,451929.100729,1635,0.6267,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":387},"2026-07-30",0.591,0.629,0.615,0.015,2.5,654657.669214,2266,{"date":535,"open":536,"high":537,"low":359,"close":359,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",0.6241,0.6311,-0.0313,-4.96,864259.742644,2769,0.6097,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",0.608,0.6388,0.6011,0.6313,0.0065,1.04,679125.24065,2528,0.622,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",0.6195,0.6448,0.6019,0.6248,0.016,2.63,834217.729785,3093,0.6307,{"date":566,"open":378,"high":516,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",0.5913,0.6088,0.0048,0.79,882385.738781,3248,0.6116,{"date":575,"open":378,"high":576,"low":359,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",0.6281,0.604,-0.0111,-1.8,609008.988486,2613,0.6078,{"date":584,"open":528,"high":585,"low":586,"close":587,"change":250,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",0.635,0.6001,0.6151,-1.63,696015.607937,2851,0.6199,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",0.612,0.6376,0.61098,0.6253,0.0133,2.17,742104.946068,3045,0.6242,{"date":604,"open":605,"high":606,"low":607,"close":594,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":547},"2026-07-20",0.565,0.639,0.546,0.046,8.13,2533212.355043,7956,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",0.58999997,0.59500003,0.55299997,0.56599998,-0.034,-5.67,3925700,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-16",0.66100001,0.60000002,-0.062,-9.37,3605200,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-15",0.69999999,0.73299998,0.64999998,0.662,0.038,6.09,4625500,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-14",0.63300002,0.66000003,0.60500002,0.62400001,-0.009,-1.42,2794200,{"date":647,"open":648,"high":649,"low":518,"close":639,"change":625,"percent_change":650,"volume":651,"transactions":9,"vwap":639},"2026-07-13",0.68699998,0.70700002,-8.92,2510500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",0.68900001,0.70999998,0.67400002,0.69499999,0.027,4.04,1057500,{"date":662,"open":663,"high":654,"low":664,"close":665,"change":666,"percent_change":359,"volume":667,"transactions":9,"vwap":665},"2026-07-09",0.68000001,0.65899998,0.66799998,0.004,2861700,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",0.69300002,0.65399998,0.66399997,-0.046,-6.48,1334600,{"date":677,"open":630,"high":678,"low":640,"close":655,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":655},"2026-07-07",0.72399998,0.014,2.01,4198900,{"date":683,"open":663,"high":684,"low":685,"close":686,"change":679,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-06",0.71399999,0.67299998,0.69599998,2.05,779900,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":618,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-02",0.73000002,0.73900002,0.68199998,-4.75,1008500,{"date":697,"open":698,"high":699,"low":657,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-01",0.699,0.74000001,0.71600002,0.021,3.02,1398200,{"date":705,"open":706,"high":657,"low":706,"close":657,"change":500,"percent_change":707,"volume":708,"transactions":9,"vwap":657},"2026-06-30",0.65200001,5.46,1315100,{"date":710,"open":711,"high":623,"low":516,"close":664,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":664},"2026-06-29",0.64399999,0.043,6.98,1229900,{"date":716,"open":518,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",0.64700001,0.602,0.616,0.009,1.48,1805300,{"date":724,"open":518,"high":725,"low":726,"close":727,"change":643,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-25",0.64300001,0.60399997,0.60699999,-1.46,1947200,{"date":731,"open":732,"high":732,"low":718,"close":719,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":719},"2026-06-24",0.65700001,-0.036,-5.52,3735500,{"date":737,"open":632,"high":663,"low":639,"close":706,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":706},"2026-06-23",-0.007,-1.06,1558800,{"date":742,"open":655,"high":655,"low":664,"close":664,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":664},"2026-06-22",-0.047,-6.66,3157400,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",0.70200002,0.727,0.70599997,0.005,0.71,9465300,{"date":755,"open":630,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",0.71799999,0.68800002,0.70099998,-0.002,-0.28,2145000,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-16",0.72799999,0.69099998,0.70300001,-0.026,-3.57,1981100,{"date":771,"open":772,"high":691,"low":766,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-15",0.72000003,0.72899997,0.035,5.04,1751000,{"date":778,"open":630,"high":655,"low":648,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",0.69400001,-0.013,-1.84,1512200,{"date":784,"open":686,"high":655,"low":785,"close":649,"change":701,"percent_change":786,"volume":787,"transactions":9,"vwap":649},"2026-06-11",0.67000002,3.06,1739300,{"date":789,"open":790,"high":772,"low":693,"close":791,"change":767,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-10",0.71100003,0.68599999,-3.65,1856400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":767,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-09",0.74299997,0.75800002,0.69199997,0.71200001,-3.52,2914200,{"date":803,"open":797,"high":804,"low":631,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",0.76800001,0.73799998,-0.011,-1.47,1444600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",0.80299997,0.73199999,0.74900001,-0.067,-8.21,2940800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-04",0.78299999,0.82999998,0.76999998,0.81599998,0.033,4.21,1799600,{"date":827,"open":828,"high":828,"low":821,"close":819,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":819},"2026-06-03",0.82200003,-0.051,-6.12,2089500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-02",0.88,0.824,0.83399999,-0.042,-4.79,2048300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-01",0.84200001,0.89999998,0.83099997,0.87599999,0.04,4.78,4078100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-29",0.755,0.84600002,0.745,0.83600003,0.067,8.71,4014000,{"date":859,"open":853,"high":860,"low":861,"close":862,"change":658,"percent_change":47,"volume":863,"transactions":9,"vwap":862},"2026-05-28",0.778,0.73100001,0.76899999,1900400,{"date":865,"open":428,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",0.75599998,0.72500002,0.74199998,-0.023,-3.01,1799900,{"date":873,"open":874,"high":875,"low":868,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-26",0.76599997,0.77999997,0.76499999,-0.003,-0.39,2162500,{"date":881,"open":875,"high":882,"low":428,"close":804,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":804},"2026-05-22",0.79799998,-0.006,-0.78,1735400,{"date":887,"open":699,"high":888,"low":867,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-21",0.77600002,0.77399999,0.034,4.59,1864200,{"date":894,"open":691,"high":866,"low":655,"close":699,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":699},"2026-05-20",0.008,1.09,2452700,{"date":899,"open":428,"high":900,"low":749,"close":812,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":812},"2026-05-19",0.75999999,-0.032,-4.19,1699100,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":759,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-18",0.74699998,0.764,0.71899998,-0.26,3652300,{"date":912,"open":913,"high":913,"low":868,"close":874,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":874},"2026-05-15",0.81,-0.048,-5.9,3992500,{"date":918,"open":919,"high":920,"low":900,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-14",0.80000001,0.829,0.81400001,0.017,2.13,3246000,{"date":926,"open":927,"high":928,"low":821,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-13",0.80599999,0.81300002,0.79699999,-0.016,-1.97,2352300,{"date":934,"open":935,"high":936,"low":875,"close":928,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":928},"2026-05-12",0.79100001,0.81699997,-0.06,-6.87,4773300,{"date":941,"open":834,"high":942,"low":943,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-11",0.90499997,0.84100002,0.87300003,0,4653000,{"date":948,"open":949,"high":834,"low":844,"close":944,"change":679,"percent_change":222,"volume":950,"transactions":9,"vwap":944},"2026-05-08",0.87699997,2418000,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-07",0.89099997,0.85100001,0.85900003,-0.033,-3.7,1576200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":634,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-06",0.847,0.91799998,0.79000002,0.89200002,4.45,5926900,{"date":968,"open":943,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",0.88700002,0.82499999,0.85399997,0.003,0.35,3317900,{"date":976,"open":33,"high":977,"low":970,"close":954,"change":869,"percent_change":978,"volume":979,"transactions":9,"vwap":954},"2026-05-04",1.05,-2.63,43583900,{"date":981,"open":836,"high":982,"low":820,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-01",0.87900001,0.87400001,0.054,6.59,1738600,{"date":988,"open":935,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-30",0.83999997,0.78500003,0.81999999,0.029,3.67,1402600,{"date":996,"open":997,"high":998,"low":999,"close":935,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":935},"2026-04-29",0.838,0.84299999,0.78100002,-0.027,-3.3,1595700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":251,"volume":1009,"transactions":9,"vwap":1007},"2026-04-28",0.82099998,0.796,0.81800002,-0.017,1244000,{"date":1011,"open":1012,"high":1012,"low":828,"close":1013,"change":618,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-27",0.87199998,0.83499998,-3.91,1614000,{"date":1017,"open":1018,"high":1018,"low":820,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-24",0.87800002,0.86900002,0.025,2.96,1534100,{"date":1024,"open":1025,"high":1025,"low":991,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-23",0.91000003,0.84399998,-0.078,-8.46,1853400,{"date":1031,"open":1032,"high":1033,"low":964,"close":1034,"change":774,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-22",0.89600003,0.94400001,0.92199999,3.95,2376800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":969,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":969},"2026-04-21",0.92799997,0.94999999,0.875,-0.019,-2.1,2312800,{"date":1046,"open":843,"high":1047,"low":1041,"close":1048,"change":560,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-20",0.91100001,0.90600002,1.8,1166100,{"date":1052,"open":1053,"high":1054,"low":834,"close":1055,"change":57,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",0.93300003,0.96399999,0.88999999,-4.3,2861100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-16",0.99000001,0.90100002,0.93000001,-0.004,-0.43,2931400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-15",0.87,0.96799999,0.86799997,0.93400002,0.078,9.11,3542700,{"date":1076,"open":1077,"high":1078,"low":836,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-14",0.85600001,0.88300002,0.026,3.13,2496900,{"date":1083,"open":428,"high":1084,"low":812,"close":820,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":820},"2026-04-13",0.85000002,0.071,9.35,3041700,{"date":1089,"open":428,"high":1090,"low":631,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",0.76300001,0.759,0.023,3.12,2276500,{"date":1096,"open":889,"high":889,"low":772,"close":1097,"change":956,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-09",0.736,-4.29,3156400,{"date":1101,"open":1102,"high":1103,"low":1090,"close":862,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":862},"2026-04-08",0.866,0.87099999,-0.02,-2.53,3912600,{"date":1108,"open":913,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-07",0.815,0.773,0.78899997,-0.05,-5.96,1884200,{"date":1116,"open":875,"high":1117,"low":875,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-06",0.86199999,0.83899999,0.082,10.83,3470200,{"date":1123,"open":428,"high":860,"low":1097,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",0.75700003,0.007,0.93,1805900,{"date":1129,"open":428,"high":963,"low":772,"close":428,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":428},"2026-04-01",-0.07,-8.54,3259100,{"date":1134,"open":1135,"high":989,"low":821,"close":991,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":991},"2026-03-31",0.77100003,0.059,7.75,3226700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":738,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",0.81199998,0.75300002,0.76099998,-0.91,2402600,{"date":1147,"open":1007,"high":991,"low":900,"close":804,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":804},"2026-03-27",-0.044,-5.42,2911900,{"date":1152,"open":1102,"high":1153,"low":1154,"close":1141,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1141},"2026-03-26",0.90700001,0.80500001,-0.068,-7.73,2032000,{"date":1159,"open":1160,"high":1025,"low":1160,"close":834,"change":353,"percent_change":1161,"volume":1162,"transactions":9,"vwap":834},"2026-03-25",0.86000001,3.53,1617700,{"date":1164,"open":1025,"high":1165,"low":1166,"close":1084,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1084},"2026-03-24",0.917,0.84500003,-0.072,-7.81,1770800,{"date":1171,"open":834,"high":1172,"low":1160,"close":1034,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1034},"2026-03-23",0.93900001,0.042,4.77,1771100,{"date":1177,"open":1178,"high":843,"low":971,"close":834,"change":1179,"percent_change":499,"volume":1180,"transactions":9,"vwap":834},"2026-03-20",0.88499999,0.006,2042800,{"date":1182,"open":1018,"high":1178,"low":1084,"close":983,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":983},"2026-03-19",-0.028,-3.1,1698000,{"date":1187,"open":1062,"high":1188,"low":1055,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-18",0.949,0.90200001,-0.014,-1.53,1573100,{"date":1194,"open":1195,"high":1196,"low":843,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-17",0.98400003,0.99900001,0.91600001,-0.066,-6.72,2555800,{"date":1202,"open":1203,"high":550,"low":1204,"close":1205,"change":1183,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",1.01,0.94,0.98199999,-2.77,4078500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1203,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1203},"2026-03-13",1.06,1.07,0.97500002,-0.03,-2.88,3600800,{"date":1217,"open":1218,"high":1210,"low":1219,"close":550,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":550},"2026-03-12",0.99599999,0.98699999,0.049,4.94,2020200,{"date":1224,"open":1203,"high":1225,"low":1226,"close":1227,"change":945,"percent_change":945,"volume":1228,"transactions":9,"vwap":1227},"2026-03-11",1.08,0.97600001,0.991,2127800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1227,"change":1173,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-03-10",0.98100001,1.03,0.95099998,4.43,2480200,{"date":1237,"open":1178,"high":1238,"low":1239,"close":1188,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1188},"2026-03-09",0.95599997,0.85500002,0.063,7.11,1954500,{"date":1244,"open":1245,"high":843,"low":1160,"close":1246,"change":701,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-06",0.86400002,0.88599998,2.43,974300,{"date":1250,"open":1055,"high":1251,"low":852,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-05",0.92400002,0.86500001,-0.025,-2.81,1418900,{"date":1257,"open":1160,"high":1025,"low":1160,"close":1055,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1055},"2026-03-04",0.041,4.83,1708000,{"date":1262,"open":1263,"high":1117,"low":927,"close":1264,"change":1042,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",0.833,0.84899998,-2.19,1632400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1070,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1070},"2026-03-02",0.82599998,0.90799999,0.80400002,0.011,1.28,1541400,{"date":1276,"open":834,"high":1277,"low":1013,"close":1278,"change":1183,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-27",0.90399998,0.85699999,-3.16,1579000,{"date":1282,"open":1062,"high":1283,"low":1160,"close":1178,"change":806,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1178},"2026-02-26",0.93800002,-1.23,2219800,{"date":1287,"open":991,"high":1288,"low":1289,"close":1032,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1032},"2026-02-25",0.92299998,0.81099999,0.108,13.71,2243000,{"date":1294,"open":907,"high":1109,"low":1295,"close":1296,"change":922,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-24",0.75099999,0.78799999,2.2,1714400,{"date":1300,"open":1068,"high":949,"low":1301,"close":1135,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1135},"2026-02-23",0.76200002,-0.052,-6.32,2182000,{"date":1306,"open":1154,"high":1252,"low":963,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-20",0.82300001,0.039,4.97,2724400,{"date":1312,"open":875,"high":1313,"low":900,"close":1314,"change":1020,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-19",0.787,0.78399998,3.29,1977900,{"date":1318,"open":900,"high":963,"low":772,"close":1091,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1091},"2026-02-18",-0.001,-0.13,3624600,{"date":1323,"open":822,"high":1007,"low":853,"close":900,"change":829,"percent_change":1324,"volume":1325,"transactions":9,"vwap":900},"2026-02-17",-6.29,3808500,{"date":1327,"open":991,"high":842,"low":1271,"close":1289,"change":643,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1289},"2026-02-13",-1.1,2180900,{"date":1331,"open":834,"high":834,"low":1332,"close":991,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":991},"2026-02-12",0.792,-0.045,-5.2,2426500,{"date":1337,"open":1338,"high":1339,"low":1084,"close":1252,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1252},"2026-02-11",0.96899998,0.97000003,-0.08,-8.47,4219700,{"date":1344,"open":1204,"high":1203,"low":1062,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-10",0.94499999,0.013,1.39,2262800,{"date":1350,"open":1351,"high":1238,"low":1025,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-09",0.954,0.93199998,-0.008,-0.85,2198800,{"date":1357,"open":1040,"high":1226,"low":1270,"close":1204,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1204},"2026-02-06",0.044,4.91,3010800,{"date":1362,"open":1040,"high":1363,"low":1364,"close":1032,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1032},"2026-02-05",0.96200001,0.89300001,-0.074,-7.63,3115100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1339,"change":1130,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1339},"2026-02-04",1.065,0.94599998,-6.73,6117600,{"date":1375,"open":1225,"high":896,"low":33,"close":550,"change":380,"percent_change":1376,"volume":1377,"transactions":9,"vwap":550},"2026-02-03",-0.95,2986100,{"date":1379,"open":1380,"high":1381,"low":977,"close":977,"change":937,"percent_change":1382,"volume":1383,"transactions":9,"vwap":977},"2026-02-02",1.095,1.1,-5.41,2415400,{"date":1385,"open":1386,"high":1387,"low":1210,"close":310,"change":1104,"percent_change":1388,"volume":1389,"transactions":9,"vwap":310},"2026-01-30",1.175,1.187,-1.77,4058600,{"date":1391,"open":1392,"high":1393,"low":1225,"close":1394,"change":1340,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-29",1.2,1.209,1.13,-6.61,4933200,{"date":1398,"open":1399,"high":1399,"low":1392,"close":181,"change":1112,"percent_change":1400,"volume":1401,"transactions":9,"vwap":181},"2026-01-28",1.27,-3.97,2889100,{"date":1403,"open":1273,"high":1404,"low":1405,"close":1406,"change":1213,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-27",1.288,1.24,1.26,-2.33,2587700,{"date":1410,"open":1411,"high":1411,"low":1399,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-26",1.37,1.29,-0.09,-6.52,2740000,{"date":1417,"open":521,"high":1418,"low":1419,"close":1419,"change":1112,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",1.438,1.38,-3.5,1806500,{"date":1423,"open":1424,"high":1425,"low":1347,"close":521,"change":846,"percent_change":1426,"volume":1427,"transactions":9,"vwap":521},"2026-01-22",1.42,1.465,2.88,1711000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1347,"change":937,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1347},"2026-01-21",1.45,1.49,1.33,-4.14,3798400,{"date":1436,"open":1437,"high":1437,"low":521,"close":1430,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-01-20",1.5,-0.12,-7.64,3019800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":397,"volume":1448,"transactions":9,"vwap":1446},"2026-01-16",1.56,1.59,1.54,1.57,0.01,2065000,{"date":1450,"open":1444,"high":1451,"low":1452,"close":1443,"change":1104,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1443},"2026-01-15",1.6,1.55,-1.27,1631100,{"date":1456,"open":1457,"high":1451,"low":1458,"close":1457,"change":380,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-14",1.58,1.53,-0.63,1779600,{"date":1462,"open":1463,"high":1464,"low":1457,"close":1444,"change":1130,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1444},"2026-01-13",1.66,1.67,-4.22,2694800,{"date":1468,"open":1469,"high":1469,"low":1446,"close":1463,"change":1104,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1463},"2026-01-12",1.69,-1.19,2818500,{"date":1473,"open":1474,"high":1475,"low":1463,"close":1476,"change":846,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-09",1.77,1.785,1.68,2.44,3324700,{"date":1480,"open":1481,"high":1464,"low":1444,"close":1482,"change":846,"percent_change":531,"volume":1483,"transactions":9,"vwap":1482},"2026-01-08",1.62,1.64,1827800,{"date":1485,"open":1451,"high":1482,"low":1446,"close":1451,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1451},"2026-01-07",0.05,3.23,2305100,{"date":1490,"open":1491,"high":1481,"low":1492,"close":1452,"change":1447,"percent_change":470,"volume":1493,"transactions":9,"vwap":1452},"2026-01-06",1.615,1.51,2732600,{"date":1495,"open":1496,"high":1446,"low":1430,"close":1445,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1445},"2026-01-05",1.495,0.12,8.45,3378100,{"date":1501,"open":1424,"high":1502,"low":1419,"close":1424,"change":846,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1424},"2026-01-02",1.455,2.9,2545800,{"date":1506,"open":1347,"high":1507,"low":1411,"close":1419,"change":1213,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1419},"2025-12-31",1.44,-2.13,2649500,{"date":1511,"open":721,"high":1437,"low":1512,"close":1513,"change":1340,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-30",1.4,1.41,-5.37,3556300,{"date":1517,"open":1458,"high":1443,"low":721,"close":1431,"change":1130,"percent_change":320,"volume":1518,"transactions":9,"vwap":1431},"2025-12-29",3890700,{"date":1520,"open":1521,"high":1457,"low":1458,"close":1443,"change":1104,"percent_change":1453,"volume":1522,"transactions":9,"vwap":1443},"2025-12-26",1.575,2145900,{"date":1524,"open":1525,"high":1451,"low":1445,"close":1457,"change":1104,"percent_change":22,"volume":1526,"transactions":9,"vwap":1457},"2025-12-24",1.595,1797400,{"date":1528,"open":1446,"high":1529,"low":1530,"close":1451,"change":353,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1451},"2025-12-23",1.61,1.525,1.91,2451500,{"date":1534,"open":1444,"high":1535,"low":1452,"close":1446,"change":1104,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1446},"2025-12-22",1.65,-1.26,2725500,{"date":1539,"open":1446,"high":1482,"low":1540,"close":1444,"change":846,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1444},"2025-12-19",1.545,2.58,8383400,{"date":1544,"open":1481,"high":1545,"low":1546,"close":1452,"change":1130,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1452},"2025-12-18",1.675,1.535,-4.32,3969400,{"date":1550,"open":1551,"high":1552,"low":1481,"close":1481,"change":1104,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1481},"2025-12-17",1.635,1.71,-1.22,2358700,{"date":1556,"open":1464,"high":1557,"low":1481,"close":1482,"change":1213,"percent_change":579,"volume":1558,"transactions":9,"vwap":1482},"2025-12-16",1.699,2092000,{"date":1560,"open":1561,"high":1562,"low":1446,"close":1464,"change":1340,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1464},"2025-12-15",1.75,1.76,-4.57,4268900,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1561,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2025-12-12",1.87,1.74,-0.115,-6.17,2255100,{"date":1573,"open":1574,"high":1531,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-11",1.9,1.802,1.865,-0.055,-2.86,1281200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1213,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-10",1.94,1.957,1.845,1.92,-1.54,2026200,{"date":1589,"open":1576,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2025-12-09",1.95,1.825,0.1,5.41,1639700,{"date":1596,"open":1597,"high":1590,"low":1598,"close":1599,"change":57,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-08",1.895,1.79,1.85,-2.12,1991400,{"date":1603,"open":1585,"high":1582,"low":1604,"close":1605,"change":57,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-05",1.88,1.89,-2.07,2072300,{"date":1609,"open":1049,"high":1582,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-04",1.78,1.93,0.14,7.82,2693500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1598,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1598},"2025-12-03",1.725,1.81,1.683,0.06,3.47,1662100,{"date":1624,"open":1625,"high":1610,"low":1625,"close":1626,"change":353,"percent_change":1562,"volume":1627,"transactions":9,"vwap":1626},"2025-12-02",1.7,1.73,1217600,{"date":1629,"open":1568,"high":1562,"low":1463,"close":1625,"change":937,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1625},"2025-12-01",-3.41,3467400,{"date":1633,"open":1561,"high":1049,"low":1568,"close":1562,"change":1486,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1562},"2025-11-28",2.92,1291100,{"date":1637,"open":1626,"high":1638,"low":1639,"close":1552,"change":380,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1552},"2025-11-26",1.737,1.655,-0.58,3236500,{"date":1643,"open":1552,"high":1626,"low":1639,"close":1644,"change":380,"percent_change":1640,"volume":1645,"transactions":9,"vwap":1644},"2025-11-25",1.72,2307000,{"date":1647,"open":1568,"high":1474,"low":1476,"close":1626,"change":945,"percent_change":945,"volume":1648,"transactions":9,"vwap":1626},"2025-11-24",2946200,{"date":1650,"open":1568,"high":1474,"low":222,"close":1626,"change":1104,"percent_change":290,"volume":1651,"transactions":9,"vwap":1626},"2025-11-21",4414300,{"date":1653,"open":1654,"high":1655,"low":1626,"close":1561,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1561},"2025-11-20",1.97,1.99,-0.16,-8.38,3416700,{"date":1660,"open":1655,"high":1661,"low":1604,"close":1531,"change":1413,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1531},"2025-11-19",2.04,-4.5,2586800,{"date":1665,"open":1605,"high":680,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-18",1.84,2,0.07,3.63,3374300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1611,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1611},"2025-11-17",2.14,2.149,1.885,-0.21,-9.81,3975500,{"date":1680,"open":1590,"high":1681,"low":1585,"close":1673,"change":1592,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2025-11-14",2.27,4.9,8335600,{"date":1685,"open":1686,"high":1686,"low":1582,"close":1661,"change":1656,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1661},"2025-11-13",2.19,-7.27,5974700,{"date":1690,"open":1297,"high":1691,"low":1692,"close":1297,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1297},"2025-11-12",2.235,2.11,0.02,0.92,3052500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1447,"percent_change":229,"volume":1702,"transactions":9,"vwap":1701},"2025-11-11",2.15,2.23,2.12,2.18,3590300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":599,"change":937,"percent_change":1708,"volume":1709,"transactions":9,"vwap":599},"2025-11-10",2.345,2.347,2.115,-2.69,3158500,{"date":1711,"open":1712,"high":1713,"low":680,"close":1699,"change":1668,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1699},"2025-11-07",2.08,2.24,3.24,4505500,{"date":1717,"open":1718,"high":1718,"low":1673,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-06",2.32,2.16,-0.15,-6.49,2675100,{"date":1724,"open":1725,"high":1726,"low":1713,"close":1725,"change":945,"percent_change":945,"volume":1727,"transactions":9,"vwap":1725},"2025-11-05",2.31,2.349,2339900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1725,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1725},"2025-11-04",2.37,2.45,2.28,-0.2,-7.97,4091300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1104,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-03",2.57,2.6,2.435,2.51,-0.79,2626700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-31",2.49,2.555,2.4,2.53,0.08,3.27,2938700,{"date":1754,"open":1247,"high":1741,"low":1748,"close":1731,"change":1755,"percent_change":1056,"volume":1756,"transactions":9,"vwap":1731},"2025-10-30",-0.11,3601300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-29",2.71,2.715,2.485,2.56,-0.17,-6.23,5772000,{"date":1767,"open":1503,"high":1503,"low":1768,"close":1769,"change":1733,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-28",2.66,2.73,-6.83,5668600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-27",2.97,3.01,2.814,2.93,0.09,3.17,7124800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":331,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-24",2.815,2.98,2.75,2.84,7.17,7481800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":380,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-23",2.695,2.79,2.601,2.65,-0.38,4783200,{"date":1798,"open":1799,"high":1800,"low":1762,"close":1768,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1768},"2025-10-22",2.78,2.845,-0.24,-8.28,8737900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1503,"change":1720,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1503},"2025-10-21",3.09,3.11,2.86,-4.92,8168200,{"date":1812,"open":1813,"high":26,"low":1634,"close":473,"change":1720,"percent_change":1814,"volume":1815,"transactions":9,"vwap":473},"2025-10-20",3.415,-4.69,16318300,{"date":1817,"open":1762,"high":1818,"low":1749,"close":1819,"change":359,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-17",3.246,3.2,23.08,25181000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1739,"change":1104,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1739},"2025-10-16",2.69,2.99,2.52,-0.76,13730400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1592,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",2.68,2.72,2.36,2.62,3.97,11299600,{"date":1838,"open":1839,"high":1840,"low":1701,"close":1826,"change":167,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1826},"2025-10-14",2.39,2.7,21.15,26440400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1712,"change":1486,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1712},"2025-10-13",2.07,2.09,1.96,2.46,4576700,{"date":1851,"open":1852,"high":1699,"low":1655,"close":1853,"change":1668,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-10",2.02,2.03,3.57,10773900,{"date":1857,"open":1692,"high":1701,"low":1582,"close":1847,"change":1213,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1847},"2025-10-09",-1.51,8359700,{"date":1861,"open":1692,"high":1699,"low":1862,"close":1655,"change":1438,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1655},"2025-10-08",1.86,-5.69,10035900,{"date":1866,"open":1701,"high":1867,"low":1852,"close":1692,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1692},"2025-10-07",2.33,0.3,16.57,23840300,{"date":1872,"open":1469,"high":1873,"low":1469,"close":1618,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1618},"2025-10-06",1.83,0.16,9.7,5546900,{"date":1878,"open":1464,"high":1562,"low":222,"close":1535,"change":353,"percent_change":1599,"volume":1879,"transactions":9,"vwap":1535},"2025-10-03",4377900,{"date":1881,"open":1463,"high":1464,"low":1457,"close":1481,"change":945,"percent_change":945,"volume":1882,"transactions":9,"vwap":1481},"2025-10-02",2599700,{"date":1884,"open":1446,"high":1482,"low":1446,"close":1481,"change":1486,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1481},"2025-10-01",3.18,2835000,{"date":1888,"open":1535,"high":1463,"low":1458,"close":1446,"change":1438,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1446},"2025-09-30",-7.1,4672400,{"date":1892,"open":1049,"high":1618,"low":1535,"close":1469,"change":937,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1469},"2025-09-29",-3.43,2687200,{"date":1896,"open":1561,"high":1598,"low":1469,"close":1561,"change":945,"percent_change":945,"volume":1897,"transactions":9,"vwap":1561},"2025-09-26",2003100,{"date":1899,"open":1900,"high":1562,"low":1481,"close":1561,"change":57,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1561},"2025-09-25",1.712,-2.23,4289600,{"date":1904,"open":1666,"high":1567,"low":1562,"close":1598,"change":1213,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1598},"2025-09-24",-1.65,3429100,{"date":1908,"open":1585,"high":1909,"low":1049,"close":1910,"change":1130,"percent_change":957,"volume":1911,"transactions":9,"vwap":1910},"2025-09-23",1.98,1.82,5816000,{"date":1913,"open":1049,"high":1914,"low":1561,"close":1605,"change":1592,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1605},"2025-09-22",1.965,5.59,7783100,{"date":1918,"open":1552,"high":1873,"low":1482,"close":1598,"change":1874,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1598},"2025-09-19",9.82,10076500,{"date":1922,"open":1923,"high":222,"low":1430,"close":222,"change":1874,"percent_change":1924,"volume":1925,"transactions":9,"vwap":222},"2025-09-18",1.475,10.88,6296800,{"date":1927,"open":1512,"high":1458,"low":1419,"close":1928,"change":353,"percent_change":1712,"volume":1929,"transactions":9,"vwap":1928},"2025-09-17",1.47,4145900,{"date":1931,"open":721,"high":721,"low":1932,"close":1507,"change":1693,"percent_change":1513,"volume":1933,"transactions":9,"vwap":1507},"2025-09-16",1.35,3521800,{"date":1935,"open":1399,"high":1430,"low":1406,"close":1424,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1424},"2025-09-15",0.22,18.33,7462400,{"date":1940,"open":1392,"high":1941,"low":1942,"close":1392,"change":1447,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1392},"2025-09-12",1.22,1.16,0.84,1605700,{"date":1946,"open":1947,"high":1392,"low":1381,"close":1948,"change":1750,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-11",1.12,1.19,7.21,1538100,{"date":1952,"open":1948,"high":1941,"low":310,"close":310,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":310},"2025-09-10",-0.1,-8.26,2040200,{"date":1957,"open":1381,"high":1958,"low":1211,"close":181,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":181},"2025-09-09",1.23,0.11,10,2399500,{"date":1963,"open":896,"high":1947,"low":896,"close":1381,"change":1447,"percent_change":1694,"volume":1964,"transactions":9,"vwap":1381},"2025-09-08",1108400,{"date":1966,"open":1381,"high":1947,"low":1225,"close":896,"change":1693,"percent_change":1567,"volume":1967,"transactions":9,"vwap":896},"2025-09-05",793200,{"date":1969,"open":1381,"high":1970,"low":1210,"close":1211,"change":1213,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1211},"2025-09-04",1.118,-2.73,1028500,{"date":1974,"open":1225,"high":310,"low":1225,"close":1381,"change":1447,"percent_change":1694,"volume":1975,"transactions":9,"vwap":1381},"2025-09-03",714300,{"date":1977,"open":896,"high":1947,"low":1211,"close":896,"change":1213,"percent_change":1978,"volume":1979,"transactions":9,"vwap":896},"2025-09-02",-2.68,1417200,{"date":1981,"open":1982,"high":1386,"low":1381,"close":1947,"change":1112,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1947},"2025-08-29",1.17,-4.27,2232200,{"date":1986,"open":1392,"high":181,"low":1942,"close":1982,"change":1213,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1982},"2025-08-28",-2.5,1126000,{"date":1990,"open":1948,"high":1941,"low":1386,"close":1392,"change":1693,"percent_change":1469,"volume":1991,"transactions":9,"vwap":1392},"2025-08-27",1381000,{"date":1993,"open":1942,"high":1948,"low":1994,"close":1995,"change":1447,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-26",1.142,1.18,0.85,1178500,{"date":1999,"open":2000,"high":1948,"low":2001,"close":1982,"change":945,"percent_change":945,"volume":2002,"transactions":9,"vwap":1982},"2025-08-25",1.15,1.14,1484100,{"date":2004,"open":2005,"high":1948,"low":2005,"close":1982,"change":1668,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1982},"2025-08-22",1.085,6.36,2441100,{"date":2009,"open":1210,"high":1947,"low":1210,"close":1381,"change":353,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1381},"2025-08-21",2.8,2123600,{"date":2013,"open":1232,"high":896,"low":1203,"close":1211,"change":1693,"percent_change":1574,"volume":2014,"transactions":9,"vwap":1211},"2025-08-20",2094000,{"date":2016,"open":1225,"high":896,"low":1232,"close":977,"change":1213,"percent_change":2017,"volume":2018,"transactions":9,"vwap":977},"2025-08-19",-2.78,1820700,{"date":2020,"open":1225,"high":896,"low":977,"close":1225,"change":945,"percent_change":945,"volume":2021,"transactions":9,"vwap":1225},"2025-08-18",1072600,{"date":2023,"open":1394,"high":2024,"low":1225,"close":1225,"change":1213,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1225},"2025-08-15",1.135,-2.7,1718100,{"date":2028,"open":1394,"high":2029,"low":310,"close":310,"change":1112,"percent_change":2030,"volume":2031,"transactions":9,"vwap":310},"2025-08-14",1.166,-4.31,1450700,{"date":2033,"open":1394,"high":181,"low":1947,"close":1942,"change":1486,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1942},"2025-08-13",4.5,3343300,{"date":2037,"open":1381,"high":2001,"low":1225,"close":310,"change":1693,"percent_change":1873,"volume":2038,"transactions":9,"vwap":310},"2025-08-12",4043500,{"date":2040,"open":1381,"high":310,"low":1210,"close":896,"change":380,"percent_change":1144,"volume":2041,"transactions":9,"vwap":896},"2025-08-11",2026900,{"date":2043,"open":896,"high":1947,"low":1225,"close":1381,"change":846,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1381},"2025-08-08",3.77,1521600,{"date":2047,"open":1225,"high":310,"low":550,"close":1210,"change":1104,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1210},"2025-08-07",-1.85,1731400,{"date":2051,"open":896,"high":310,"low":1211,"close":1225,"change":1104,"percent_change":342,"volume":2052,"transactions":9,"vwap":1225},"2025-08-06",1144900,{"date":2054,"open":1947,"high":2000,"low":1380,"close":1381,"change":380,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1381},"2025-08-05",-0.9,1915600,{"date":2058,"open":1947,"high":1942,"low":1380,"close":310,"change":1447,"percent_change":2059,"volume":2060,"transactions":9,"vwap":310},"2025-08-04",0.91,2309900,{"date":2062,"open":1381,"high":1394,"low":1211,"close":1381,"change":1213,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1381},"2025-08-01",-2.65,2007700,{"date":2066,"open":1947,"high":1995,"low":1381,"close":1394,"change":353,"percent_change":1769,"volume":2067,"transactions":9,"vwap":1394},"2025-07-31",1269900,{"date":2069,"open":1394,"high":1942,"low":896,"close":1381,"change":1213,"percent_change":2063,"volume":2070,"transactions":9,"vwap":1381},"2025-07-30",2441000,{"date":2072,"open":1405,"high":2073,"low":1394,"close":1394,"change":1413,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1394},"2025-07-29",1.25,-7.38,3903100,{"date":2077,"open":2078,"high":2079,"low":1392,"close":1941,"change":1213,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1941},"2025-07-28",1.3,1.31,-2.4,2949900,{"date":2083,"open":1932,"high":2084,"low":1958,"close":2073,"change":1413,"percent_change":1199,"volume":2085,"transactions":9,"vwap":2073},"2025-07-25",1.355,2709400,{"date":2087,"open":1512,"high":1512,"low":2088,"close":2088,"change":1112,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-24",1.34,-3.6,2593100,{"date":2092,"open":2093,"high":1512,"low":2094,"close":1347,"change":1486,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1347},"2025-07-23",1.36,1.335,3.73,2659500,{"date":2098,"open":2093,"high":1419,"low":1412,"close":2088,"change":380,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2088},"2025-07-22",-0.74,3835900,{"date":2102,"open":1411,"high":1424,"low":1432,"close":1932,"change":1447,"percent_change":428,"volume":2103,"transactions":9,"vwap":1932},"2025-07-21",3120400,{"date":2105,"open":1932,"high":1419,"low":2079,"close":2088,"change":945,"percent_change":945,"volume":2106,"transactions":9,"vwap":2088},"2025-07-18",1863200,{"date":2108,"open":1273,"high":2093,"low":2109,"close":2088,"change":1668,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2088},"2025-07-17",1.279,5.51,3536600,{"date":2113,"open":1958,"high":1273,"low":181,"close":1399,"change":1620,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1399},"2025-07-16",4.96,2155900,{"date":2117,"open":1273,"high":2078,"low":1392,"close":181,"change":1104,"percent_change":588,"volume":2118,"transactions":9,"vwap":181},"2025-07-15",2620000,{"date":2120,"open":1941,"high":2121,"low":1392,"close":1958,"change":945,"percent_change":945,"volume":2122,"transactions":9,"vwap":1958},"2025-07-14",1.255,1794000,{"date":2124,"open":1958,"high":2125,"low":1941,"close":1958,"change":945,"percent_change":945,"volume":2126,"transactions":9,"vwap":1958},"2025-07-11",1.297,2254100,{"date":2128,"open":1958,"high":1406,"low":2129,"close":1958,"change":945,"percent_change":945,"volume":2130,"transactions":9,"vwap":1958},"2025-07-10",1.216,1795300,{"date":2132,"open":181,"high":2073,"low":1948,"close":1958,"change":1693,"percent_change":1535,"volume":2133,"transactions":9,"vwap":1958},"2025-07-09",1902000,{"date":2135,"open":2073,"high":2088,"low":181,"close":181,"change":57,"percent_change":2136,"volume":2137,"transactions":9,"vwap":181},"2025-07-08",-3.2,3413000,{"date":2139,"open":181,"high":1399,"low":1948,"close":2073,"change":1693,"percent_change":222,"volume":2140,"transactions":9,"vwap":2073},"2025-07-07",2645800,{"date":2142,"open":2143,"high":2073,"low":1392,"close":1958,"change":353,"percent_change":531,"volume":2144,"transactions":9,"vwap":1958},"2025-07-03",1.205,2040900,{"date":2146,"open":1381,"high":1941,"low":1381,"close":1392,"change":1592,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1392},"2025-07-02",9.09,4197100,{"date":2150,"open":1942,"high":1386,"low":1225,"close":1381,"change":937,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1381},"2025-07-01",-5.17,7039800,{"date":2154,"open":1942,"high":181,"low":2001,"close":1942,"change":1693,"percent_change":1561,"volume":2155,"transactions":9,"vwap":1942},"2025-06-30",3983700,{"date":2157,"open":2073,"high":1399,"low":2001,"close":2001,"change":1755,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2001},"2025-06-27",-8.8,12694400,{"date":2161,"open":1958,"high":1399,"low":1948,"close":2073,"change":1486,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2073},"2025-06-26",4.17,2502400,{"date":2165,"open":181,"high":2166,"low":1982,"close":1392,"change":846,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1392},"2025-06-25",1.259,3.45,3953600,{"date":2170,"open":1982,"high":1948,"low":2001,"close":1942,"change":846,"percent_change":1854,"volume":2171,"transactions":9,"vwap":1942},"2025-06-24",3546100,{"date":2173,"open":1942,"high":2174,"low":1225,"close":1947,"change":57,"percent_change":2175,"volume":627,"transactions":9,"vwap":1947},"2025-06-23",1.185,-3.45,{"date":2177,"open":1399,"high":1273,"low":2000,"close":1942,"change":1340,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1942},"2025-06-20",-6.45,4381500,{"date":2181,"open":1392,"high":2182,"low":1948,"close":1405,"change":1486,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1405},"2025-06-18",1.285,4.2,2704700,{"date":2186,"open":1273,"high":2187,"low":1948,"close":1948,"change":1755,"percent_change":1028,"volume":2188,"transactions":9,"vwap":1948},"2025-06-17",1.295,3444800,{"date":2190,"open":1273,"high":2191,"low":1399,"close":2078,"change":353,"percent_change":1833,"volume":2192,"transactions":9,"vwap":2078},"2025-06-16",1.345,3584900,{"date":2194,"open":2195,"high":1932,"low":2073,"close":1399,"change":1953,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1399},"2025-06-13",1.275,-7.3,4317400,{"date":2199,"open":1419,"high":1513,"low":1932,"close":1411,"change":945,"percent_change":945,"volume":2200,"transactions":9,"vwap":1411},"2025-06-12",2263500,{"date":2202,"open":1932,"high":1437,"low":1932,"close":1411,"change":1693,"percent_change":721,"volume":2203,"transactions":9,"vwap":1411},"2025-06-11",4351500,{"date":2205,"open":1507,"high":1928,"low":2206,"close":1932,"change":1953,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1932},"2025-06-10",1.32,-6.9,4171200,{"date":2210,"open":2211,"high":2212,"low":1432,"close":1430,"change":774,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1430},"2025-06-09",1.415,1.479,2.47,4567400,{"date":2216,"open":1491,"high":1482,"low":1513,"close":2211,"change":1333,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2211},"2025-06-06",-3.08,7959800,{"date":2220,"open":1457,"high":1457,"low":1507,"close":281,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":281},"2025-06-05",-0.14,-8.75,6466900,{"date":2225,"open":2226,"high":1625,"low":1928,"close":1451,"change":1874,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1451},"2025-06-04",1.515,11.11,13349900,{"date":2230,"open":2191,"high":1446,"low":1399,"close":1507,"change":45,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1507},"2025-06-03",30.91,41372300,{"date":2234,"open":2235,"high":2000,"low":1225,"close":1381,"change":937,"percent_change":2151,"volume":2236,"transactions":9,"vwap":1381},"2025-06-02",1.145,2512500,{"date":2238,"open":1942,"high":1392,"low":1381,"close":1942,"change":945,"percent_change":945,"volume":2239,"transactions":9,"vwap":1942},"2025-05-30",3185200,{"date":2241,"open":1995,"high":1432,"low":2001,"close":1942,"change":1693,"percent_change":1561,"volume":2242,"transactions":9,"vwap":1942},"2025-05-29",6826800,{"date":2244,"open":2245,"high":2246,"low":2001,"close":2001,"change":937,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2001},"2025-05-28",1.195,1.236,-5,3463900,{"date":2250,"open":550,"high":2251,"low":2252,"close":1392,"change":331,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1392},"2025-05-27",1.245,1.02,18.81,7080500,{"date":2256,"open":33,"high":1232,"low":1339,"close":1203,"change":380,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1203},"2025-05-23",-0.98,2570600,{"date":2260,"open":33,"high":2261,"low":2262,"close":2252,"change":1693,"percent_change":1667,"volume":2263,"transactions":9,"vwap":2252},"2025-05-22",1.056,0.95999998,2317400,{"date":2265,"open":1211,"high":1380,"low":2266,"close":33,"change":1340,"percent_change":2267,"volume":2268,"transactions":9,"vwap":33},"2025-05-21",0.995,-7.41,3182700,{"date":2270,"open":1210,"high":1381,"low":2271,"close":1225,"change":353,"percent_change":1808,"volume":2272,"transactions":9,"vwap":1225},"2025-05-20",1.055,3051800,{"date":2274,"open":2275,"high":896,"low":1203,"close":977,"change":1213,"percent_change":2017,"volume":2276,"transactions":9,"vwap":977},"2025-05-19",1.015,2803100,{"date":2278,"open":2252,"high":1225,"low":1203,"close":1225,"change":1486,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1225},"2025-05-16",4.85,2450500,{"date":2282,"open":843,"high":1232,"low":1068,"close":1232,"change":1447,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1232},"2025-05-15",0.98,10244200,{"date":2286,"open":1225,"high":1225,"low":1219,"close":2252,"change":945,"percent_change":945,"volume":2287,"transactions":9,"vwap":2252},"2025-05-14",5523900,{"date":2289,"open":1370,"high":896,"low":33,"close":2252,"change":1112,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2252},"2025-05-13",-4.67,2775500,{"date":2293,"open":1232,"high":310,"low":1232,"close":1211,"change":1486,"percent_change":1682,"volume":2294,"transactions":9,"vwap":1211},"2025-05-12",4802900,{"date":2296,"open":1196,"high":2252,"low":1231,"close":2252,"change":846,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2252},"2025-05-09",4.08,2601800,{"date":2300,"open":1251,"high":2301,"low":1047,"close":2301,"change":1072,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-08",0.98000002,8.65,2981500,{"date":2305,"open":2306,"high":1062,"low":1078,"close":1189,"change":2307,"percent_change":1936,"volume":2308,"transactions":9,"vwap":1189},"2025-05-07",0.92500001,0.002,1876500,{"date":2310,"open":843,"high":2306,"low":1245,"close":843,"change":759,"percent_change":2311,"volume":2312,"transactions":9,"vwap":843},"2025-05-06",-0.22,2541000,{"date":2314,"open":1232,"high":977,"low":969,"close":1189,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1189},"2025-05-05",-0.128,-12.43,8613400,{"date":2319,"open":1232,"high":2320,"low":1203,"close":1232,"change":1447,"percent_change":2283,"volume":2321,"transactions":9,"vwap":1232},"2025-05-02",1.049,1999000,{"date":2323,"open":977,"high":1211,"low":2324,"close":2252,"change":1213,"percent_change":1578,"volume":2325,"transactions":9,"vwap":2252},"2025-05-01",1.005,1727000,{"date":2327,"open":1060,"high":977,"low":2328,"close":977,"change":1693,"percent_change":1582,"volume":2329,"transactions":9,"vwap":977},"2025-04-30",0.96499997,2345200,{"date":2331,"open":1203,"high":1225,"low":33,"close":1232,"change":1447,"percent_change":2283,"volume":2332,"transactions":9,"vwap":1232},"2025-04-29",2545500,{"date":39,"open":33,"high":2252,"low":843,"close":2252,"change":1693,"percent_change":1667,"volume":2334,"transactions":9,"vwap":2252},4446200,{"status":2336,"indices":2337,"watchlist":2376,"sectors":2395,"benchmarks":2445},"success",[2338,2344,2350,2357,2363,2370],{"symbol":2339,"name":2340,"price":2341,"change":2342,"pct_change":2311,"is_up":14,"sparkline":2343,"date":43},"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":2345,"name":2346,"price":2347,"change":2348,"pct_change":1676,"is_up":14,"sparkline":2349,"date":43},"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":2351,"name":2352,"price":2353,"change":2354,"pct_change":2355,"is_up":14,"sparkline":2356,"date":43},"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":2311,"is_up":14,"sparkline":2362,"date":43},"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":2364,"name":2365,"price":2366,"change":2367,"pct_change":2368,"is_up":14,"sparkline":2369,"date":43},"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":2371,"name":2372,"price":2373,"change":1668,"pct_change":147,"is_up":2374,"sparkline":2375,"date":43},"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",[2377,2384,2390],{"symbol":2378,"name":2379,"price":2380,"change":2381,"pct_change":2382,"is_up":14,"sparkline":2383,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2385,"name":2386,"price":2387,"change":2388,"pct_change":1947,"is_up":2374,"sparkline":2389,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2391,"name":2392,"price":2393,"change":1254,"pct_change":2099,"is_up":14,"sparkline":2394,"date":5},"TSLA","Tesla Inc",375,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2396,2401,2406,2410,2415,2419,2423,2427,2431,2435,2440],{"name":2397,"etf":2398,"change":2399,"price":2400,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":2402,"etf":2403,"change":2404,"price":2405,"is_up":2374},"Financials","XLF",0.89,54.23,{"name":2407,"etf":2408,"change":878,"price":2409,"is_up":14},"Healthcare","XLV",168.16,{"name":2411,"etf":2412,"change":2413,"price":2414,"is_up":2374},"Consumer Cycl","XLY",0.31,111.7,{"name":2416,"etf":2417,"change":1692,"price":2418,"is_up":2374},"Consumer Staples","XLP",83.42,{"name":2420,"etf":2421,"change":1774,"price":2422,"is_up":2374},"Energy","XLE",65.24,{"name":2424,"etf":2425,"change":17,"price":2426,"is_up":2374},"Industrials","XLI",168.4,{"name":2428,"etf":2429,"change":368,"price":2430,"is_up":2374},"Materials","XLB",49.27,{"name":2432,"etf":2433,"change":499,"price":2434,"is_up":2374},"Real Estate","XLRE",40.85,{"name":2436,"etf":2437,"change":2438,"price":2439,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":2441,"etf":2442,"change":2443,"price":2444,"is_up":2374},"Comm Services","XLC",0.73,112.07,[2446,2451,2456,2460],{"ticker":2447,"name":2448,"price":2449,"change":2450,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2452,"name":2453,"price":2454,"change":2455,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2457,"name":2458,"price":2459,"change":1497,"is_up":2374},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2461,"name":2462,"price":2463,"change":1213,"is_up":14},"IWM","iShares Russell 2000",277.63]