[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMSG":3,"stock-historical-RMSG":30,"homepage-market-summary":2373},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RMSG","2026-10-08",{"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},"Real Messenger Corporation Ordinary Shares","Nasdaq",null,"Common Stock","Real Messenger Corp operates with its subsidiary in online marketplace that directly connects real estate agents with home buyers and sellers through its social network application, namely Real. It is a revolutionizing real estate communication, connecting all stakeholders through a chat app, enabling real-time messaging, documentation, and integration with other real estate software in a safe and secure environment.","13",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3048,0.3249,0.3325,0.2941,0.3253,-0.0205,-6.3,565633.81479,1096,0.3156,3.9,0.251,5075142.022744853,1.5,476,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},5.46,3658021,1335177589.731703,-85.84,"2025-04-28",[41,42,51,62,73,84,95,106,116,126,136,147,158,169,179,189,199,207,216,226,236,245,254,263,272,281,290,301,311,320,329,340,351,362,371,381,390,401,411,421,430,441,452,462,472,483,493,501,510,519,529,539,547,555,564,573,582,590,599,607,615,622,630,637,646,655,661,668,677,685,693,698,705,711,720,727,736,745,753,762,771,779,785,792,801,810,818,825,834,843,851,859,867,873,880,887,894,900,907,915,922,929,936,944,952,959,967,975,982,988,994,1002,1009,1014,1021,1027,1035,1044,1051,1058,1065,1073,1082,1087,1094,1103,1110,1114,1119,1126,1133,1141,1148,1155,1160,1167,1174,1180,1187,1195,1202,1209,1215,1221,1227,1232,1240,1245,1251,1257,1261,1265,1268,1275,1282,1289,1295,1303,1309,1316,1324,1329,1333,1340,1346,1352,1360,1368,1375,1381,1389,1395,1400,1407,1414,1421,1428,1433,1438,1442,1447,1452,1459,1464,1469,1474,1479,1484,1493,1498,1503,1507,1512,1515,1519,1523,1529,1532,1537,1541,1546,1550,1557,1563,1569,1576,1581,1586,1588,1592,1599,1605,1608,1610,1615,1620,1627,1633,1639,1644,1651,1656,1661,1667,1675,1682,1685,1692,1697,1703,1708,1712,1716,1722,1727,1733,1739,1745,1750,1757,1762,1768,1773,1779,1787,1795,1803,1810,1815,1818,1823,1827,1831,1835,1840,1844,1851,1856,1859,1862,1867,1873,1878,1883,1890,1896,1903,1908,1913,1920,1926,1931,1937,1943,1948,1952,1957,1962,1967,1973,1980,1986,1992,1997,2003,2010,2018,2025,2032,2040,2046,2050,2056,2061,2065,2069,2076,2081,2086,2091,2096,2100,2105,2109,2114,2119,2125,2128,2131,2136,2140,2144,2148,2152,2157,2161,2166,2170,2173,2176,2180,2183,2186,2190,2196,2201,2206,2213,2220,2225,2230,2234,2239,2243,2247,2253,2256,2262,2267,2269,2273,2278,2281,2283,2287,2289,2295,2299,2305,2309,2313,2318,2322,2326,2330,2334,2336,2339,2344,2347,2352,2355,2361,2366,2369],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":44,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",0.305,0.3477,0.0005,0.15,1632201.1193,2372,0.3233,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-06",0.2854,0.3383,0.2778,0.3248,0.0488,17.68,19609319.181604,33975,0.3045,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",0.28,0.2886,0.273,0.276,-0.0141,-4.86,548589.3653,975,0.2819,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",0.288,0.2982,0.285,0.2901,0.0014,0.48,226369.06304,753,0.2917,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",0.29,0.3068,0.26,0.2887,0.0021,0.73,696860.9393,1418,0.2895,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-30",0.2876,0.293,0.2802,0.2866,-0.0099,-3.34,113137.1193,398,0.2871,{"date":107,"open":108,"high":109,"low":99,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-29",0.2861,0.2999,0.2965,0.0016,0.54,327028.1193,785,0.2909,{"date":117,"open":115,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-28",0.306,0.2801,0.2949,0.0033,1.13,278483.422413,794,0.2944,{"date":127,"open":128,"high":129,"low":64,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-25",0.2955,0.2976,0.2916,-0.0077,-2.57,390205.1193,1009,0.286,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-24",0.2842,0.3,0.2763,0.2993,-0.0177,-5.58,2300964.1193,5260,0.2962,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-23",0.2892,0.3258,0.2803,0.317,0.0296,10.3,6912165.346491,12847,0.3378,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",0.265,0.289,0.2626,0.2874,0.0127,4.62,509420.1193,1135,0.2894,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-21",0.268,0.278,0.2747,-0.0073,-2.59,348496.62457,730,0.2731,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":97},"2026-09-18",0.2769,0.32,0.2511,0.282,0.008,2.92,2984675.606356,3454,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-17",0.2598,0.2878,0.274,0.0024,0.88,945718.486595,2791,0.2701,{"date":200,"open":64,"high":139,"low":26,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-16",0.2716,-0.0044,-1.59,6511551.1193,11707,0.3058,{"date":208,"open":209,"high":210,"low":211,"close":67,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":109},"2026-09-15",0.31,0.3299,0.2677,-0.0396,-12.55,589744.060805,1179,{"date":217,"open":218,"high":219,"low":220,"close":24,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-14",0.315,0.326,0.3025,-0.0096,-2.95,84067.545652,519,0.3142,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-11",0.319,0.338,0.3252,0.0062,1.94,69619.1193,650,0.3281,{"date":237,"open":238,"high":239,"low":218,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",0.3251,0.34,-0.0041,-1.27,95862.62008,427,0.3275,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":143,"volume":251,"transactions":252,"vwap":253},"2026-09-09",0.3499,0.3548,0.3231,-0.0191,97742.7223,431,0.336,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":175,"volume":260,"transactions":261,"vwap":262},"2026-09-08",0.3424,0.358,0.3422,-0.0091,115490.04848,665,0.348,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-04",0.3342,0.3513,0.0042,1.21,40616.1193,232,0.3411,{"date":273,"open":253,"high":262,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-03",0.335,0.3471,-0.0067,-1.89,141694.770155,829,0.3396,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":243,"vwap":289},"2026-09-02",0.3301,0.3542,0.3538,0.012,3.51,88894.972241,0.3419,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-01",0.351201,0.3607,0.3351,0.3418,-0.0163,-4.55,140510.1193,443,0.346,{"date":302,"open":303,"high":304,"low":271,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-31",0.3482,0.3641,0.3581,-0.0009,-0.25,93883.1193,505,0.3519,{"date":312,"open":247,"high":313,"low":247,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-28",0.3617,0.359,-0.0026,-0.72,142205.520874,317,0.3528,{"date":321,"open":310,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":266},"2026-08-27",0.364,0.3406,0.3616,0.0218,6.42,269527.1193,1212,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-26",0.341,0.3491,0.3328,0.3398,-0.0132,-3.74,308016.888075,943,0.3412,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",0.334,0.3699,0.2904,0.353,-0.008,-2.22,13786631.213858,27503,0.403,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",0.362,0.3649,0.35,0.361,-0.0086,-2.33,76863.603339,325,0.3563,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":90,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-21",0.3682,0.3884,0.3696,0.57,61717.213858,189,0.3769,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":296,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",0.37,0.3899,0.36,0.3675,-4.25,185111.1193,358,0.3718,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":385},"2026-08-19",0.4009,0.3752,0.3838,0.0037,0.97,76737.688691,301,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",0.3841,0.404,0.376,0.3801,-0.0015,-0.39,123878.1193,331,0.3923,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":392},"2026-08-17",0.3837,0.4,0.3702,0.3816,0.0002,0.05,79708.1193,230,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":250,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",0.398,0.405,0.381,0.3814,-4.77,114067.1193,332,0.3915,{"date":422,"open":373,"high":423,"low":373,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",0.4199,0.4005,0.0192,5.04,301948.1193,613,0.3948,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",0.3599,0.3875,0.3506,0.3813,0.0272,7.68,90965.7223,389,0.3771,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-11",0.3754,0.38,0.3534,0.3541,-0.0172,-4.63,75214.1193,461,0.3687,{"date":453,"open":373,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",0.379,0.3611,0.3713,-0.0095,-2.49,133650.598744,321,0.3701,{"date":463,"open":464,"high":465,"low":444,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",0.4081,0.428,0.3808,-0.0291,-7.1,222034.900003,865,0.3911,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",0.373,0.42,0.3511,0.4099,0.0359,9.6,305651.1193,718,0.3918,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":243,"vwap":492},"2026-08-05",0.3721,0.3879,0.3601,0.374,-0.007,-1.84,84219.141582,0.3717,{"date":494,"open":495,"high":496,"low":355,"close":415,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":364},"2026-08-04",0.355,0.39,0.0215,5.98,292281.1193,981,{"date":502,"open":503,"high":375,"low":238,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",0.33,0.3595,0.0126,3.63,455807.338462,2036,0.3403,{"date":511,"open":375,"high":512,"low":130,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",0.4878,0.3469,0.0116,3.46,10272585.596134,19269,0.3925,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":503},"2026-07-30",0.3408,0.349899,0.3201,0.3353,-0.0037,-1.09,137596.8454,409,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",0.3662,0.3103,0.339,-0.0385,-10.2,234739.257133,645,0.3358,{"date":540,"open":373,"high":454,"low":239,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",0.3775,0.0105,2.86,164368.8454,710,0.3568,{"date":548,"open":394,"high":496,"low":355,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",0.367,-0.012,-3.17,282584.8454,522,0.368,{"date":556,"open":557,"high":558,"low":373,"close":454,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",0.3848,0.41,-0.0323,-7.85,231964.79418,917,0.3822,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":215,"vwap":572},"2026-07-23",0.4043,0.4113,0.3885,0.0203,5.19,534342.400419,0.402,{"date":574,"open":575,"high":404,"low":356,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",0.386,0.391,0.0036,0.93,537452.071049,2090,0.3963,{"date":583,"open":239,"high":584,"low":239,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":518},"2026-07-21",0.4215,0.3874,0.0344,9.75,972183.201343,2329,{"date":591,"open":592,"high":592,"low":593,"close":345,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",0.3678,0.351,-0.016,-4.34,202692.069287,563,0.3557,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-17",0.396,0.36399999,0.36899999,-0.024,-6.11,96400,{"date":608,"open":609,"high":610,"low":373,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-16",0.39199999,0.39700001,0.39300001,0.014,3.69,181700,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":620,"percent_change":132,"volume":621,"transactions":9,"vwap":617},"2026-07-15",0.37900001,0.38600001,0.35299999,-0.01,253400,{"date":623,"open":624,"high":625,"low":373,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-14",0.38499999,0.38999999,0.389,-0.014,-3.47,125600,{"date":631,"open":632,"high":633,"low":625,"close":350,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":350},"2026-07-13",0.41800001,0.42899999,-0.011,-2.66,267300,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",0.43200001,0.43900001,0.40099999,0.414,-0.028,-6.33,146400,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",0.43700001,0.46000001,0.43099999,0.442,-0.002,-0.45,165500,{"date":656,"open":649,"high":649,"low":648,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",0.44400001,-0.021,-4.52,161600,{"date":662,"open":663,"high":663,"low":648,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",0.49399999,0.465,-0.026,-5.3,230700,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",0.48699999,0.52200001,0.48199999,0.491,0.01,2.08,386700,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-02",0.509,0.52999997,0.48100001,-0.033,-6.42,208400,{"date":686,"open":673,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",0.52499998,0.472,0.514,0.023,4.68,272800,{"date":694,"open":695,"high":696,"low":695,"close":673,"change":674,"percent_change":675,"volume":697,"transactions":9,"vwap":673},"2026-06-30",0.48899999,0.51599997,218700,{"date":699,"open":700,"high":701,"low":664,"close":681,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":681},"2026-06-29",0.47,0.5,0.015,3.22,238500,{"date":706,"open":707,"high":701,"low":664,"close":708,"change":604,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-26",0.47999999,0.46599999,-4.9,119100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-25",0.48300001,0.50999999,0.47099999,0.49000001,-0.009,-1.8,143600,{"date":721,"open":671,"high":722,"low":707,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",0.54000002,0.49900001,-0.034,-6.38,268100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-23",0.54699999,0.56199998,0.51800001,0.53299999,-0.004,-0.74,289900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",0.57999998,0.58499998,0.53600001,0.537,-0.053,-8.98,339200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":634,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-18",0.62,0.63599998,0.56900001,0.58999997,-1.83,632400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",0.55900002,0.67000002,0.546,0.60100001,0.038,6.75,1200300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",0.588,0.60799998,0.55000001,0.56300002,-0.047,-7.7,595200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":503,"volume":778,"transactions":9,"vwap":776},"2026-06-15",0.63,0.64999998,0.59500003,0.61000001,0.002,424700,{"date":780,"open":776,"high":781,"low":738,"close":765,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":765},"2026-06-12",0.63999999,-0.023,-3.65,845000,{"date":786,"open":756,"high":787,"low":747,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",0.70200002,0.63099998,-0.051,-7.48,959500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",0.70599997,0.74800003,0.66000003,0.68199998,-0.031,-4.35,962400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-09",0.69700003,0.83999997,0.66500002,0.713,-0.055,-7.16,2664700,{"date":811,"open":812,"high":813,"low":649,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-08",1.39,1.61,0.76800001,-1.062,-58.03,24437900,{"date":819,"open":820,"high":25,"low":821,"close":822,"change":91,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-05",3.265,1.71,1.83,66.36,199975100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",0.88300002,1.17,0.87,1.1,0.209,23.46,32919700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",0.92500001,0.94999999,0.85600001,0.89099997,-0.059,-6.21,70900,{"date":844,"open":845,"high":846,"low":847,"close":837,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-06-02",0.97000003,1.034,0.93000001,-0.05,-5,54400,{"date":852,"open":853,"high":854,"low":855,"close":32,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":32},"2026-06-01",0.89999998,1.045,0.82999998,0.077,8.34,113100,{"date":860,"open":855,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-29",1.02,0.79699999,0.92299998,0.112,13.81,213900,{"date":868,"open":869,"high":804,"low":869,"close":870,"change":702,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-28",0.72000003,0.81099999,1.88,144200,{"date":874,"open":875,"high":804,"low":774,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-27",0.82700002,0.796,-0.084,-9.55,268900,{"date":881,"open":828,"high":882,"low":883,"close":195,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":195},"2026-05-26",1.19,0.81,-0.315,-26.36,592300,{"date":888,"open":882,"high":889,"low":828,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-22",1.253,1.195,-0.015,-1.24,57500,{"date":895,"open":896,"high":897,"low":882,"close":268,"change":620,"percent_change":898,"volume":899,"transactions":9,"vwap":268},"2026-05-21",1.2,1.243,-0.82,58900,{"date":901,"open":122,"high":902,"low":122,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",1.26,1.22,0.07,6.09,92100,{"date":908,"open":268,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-19",1.214,1.14,1.15,-0.06,-4.96,98700,{"date":916,"open":917,"high":918,"low":910,"close":268,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":268},"2026-05-18",1.27,1.29,-0.08,-6.2,244500,{"date":923,"open":917,"high":924,"low":925,"close":918,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-15",1.34,1.25,0.02,1.57,79300,{"date":930,"open":931,"high":932,"low":902,"close":917,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":917},"2026-05-14",1.37,1.384,-0.17,-11.81,276800,{"date":937,"open":938,"high":939,"low":917,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-13",1.42,1.51,1.44,-0.03,-2.04,254400,{"date":945,"open":946,"high":28,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-12",1.31,1.291,1.47,0.09,6.52,227400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-11",1.4,1.24,1.38,0,312700,{"date":960,"open":961,"high":962,"low":963,"close":956,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":956},"2026-05-08",1.63,1.698,1.3,-0.41,-22.91,1280300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":700,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",1.7,1.86,1.53,1.79,35.61,32700500,{"date":976,"open":977,"high":931,"low":902,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-06",1.36,1.32,-0.07,-5.04,108400,{"date":983,"open":924,"high":984,"low":963,"close":812,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":812},"2026-05-05",1.415,0.03,2.21,110500,{"date":989,"open":990,"high":990,"low":897,"close":977,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":977},"2026-05-04",1.43,-0.04,-2.86,127400,{"date":995,"open":996,"high":997,"low":998,"close":954,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":954},"2026-05-01",1.49,1.519,1.35,-0.15,-9.68,255200,{"date":1003,"open":940,"high":1004,"low":931,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-30",1.56,1.55,0.17,12.32,336300,{"date":1010,"open":938,"high":1011,"low":917,"close":956,"change":979,"percent_change":1012,"volume":1013,"transactions":9,"vwap":956},"2026-04-29",1.435,-4.83,304400,{"date":1015,"open":1016,"high":1017,"low":918,"close":1018,"change":985,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",1.58,1.65,1.45,2.11,1304700,{"date":1022,"open":972,"high":972,"low":1023,"close":938,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":938},"2026-04-27",1.339,-0.42,-22.83,1298900,{"date":1028,"open":1029,"high":1030,"low":1017,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-24",1.92,1.965,1.84,-0.11,-5.64,425200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",2.18,2.25,1.82,1.95,-0.3,-13.33,545800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1038,"change":999,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1038},"2026-04-22",2.57,2.6,2.04,-6.25,641000,{"date":1052,"open":543,"high":1053,"low":232,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",2.99,2.4,-0.59,-19.73,1150900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1053,"change":64,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-04-20",2.53,3.78,2.505,10.33,8503000,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",2.41,3.3,2.71,0.16,6.27,7991300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-16",1.77,3.35,1.62,2.55,0.76,42.46,48762100,{"date":1083,"open":822,"high":1048,"low":1005,"close":972,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":972},"2026-04-15",-0.61,-25.42,3650500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1054,"change":1041,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1054},"2026-04-14",2.8,3.33,2.12,-11.11,51810000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-13",0.94700003,2.73,0.91399997,2.7,2.23,474.47,461512200,{"date":1104,"open":1105,"high":700,"low":1106,"close":700,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":700},"2026-04-10",0.435,0.42699999,0.041,9.56,3727100,{"date":1111,"open":708,"high":708,"low":558,"close":633,"change":1112,"percent_change":1000,"volume":1113,"transactions":9,"vwap":633},"2026-04-09",-0.046,32200,{"date":1115,"open":700,"high":672,"low":639,"close":1116,"change":674,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",0.47499999,2.15,119400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":664,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":664},"2026-04-07",0.40000001,0.51999998,0.064,15.96,459600,{"date":1127,"open":1116,"high":1128,"low":1129,"close":641,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":641},"2026-04-06",0.50099999,0.38299999,-0.083,-17.15,206800,{"date":1134,"open":1135,"high":1136,"low":649,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-02",0.62099999,0.65200001,0.484,-0.135,-21.81,381700,{"date":1142,"open":1143,"high":796,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-01",0.64499998,0.61900002,-0.017,-2.67,334900,{"date":1149,"open":796,"high":1150,"low":1151,"close":748,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":748},"2026-03-31",0.69,0.634,0.005,0.79,719400,{"date":1156,"open":1157,"high":803,"low":1157,"close":788,"change":1158,"percent_change":1070,"volume":1159,"transactions":9,"vwap":788},"2026-03-30",0.57499999,0.001,1196600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":773,"change":733,"percent_change":1165,"volume":1166,"transactions":9,"vwap":773},"2026-03-27",0.62599999,0.67900002,0.61199999,-0.63,1333200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1151,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1151},"2026-03-26",0.56,0.66100001,-0.006,-0.94,4670100,{"date":1175,"open":869,"high":1176,"low":1177,"close":781,"change":98,"percent_change":1178,"volume":1179,"transactions":9,"vwap":781},"2026-03-25",0.88999999,0.579,84.44,253370400,{"date":1181,"open":641,"high":558,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-24",0.33199999,0.347,-0.078,-18.35,68100,{"date":1188,"open":1189,"high":1190,"low":1121,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-23",0.40200001,0.43799999,0.42500001,-0.02,-4.49,18100,{"date":1196,"open":649,"high":649,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",0.41100001,0.44499999,-0.029,-6.12,17700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-03-19",0.47400001,0.42300001,0.056,13.4,9900,{"date":1210,"open":1211,"high":1211,"low":558,"close":632,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":632},"2026-03-18",0.486,-0.057,-12,44400,{"date":1216,"open":1217,"high":1137,"low":1121,"close":1116,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1116},"2026-03-17",0.43000001,0.063,15.29,58500,{"date":1222,"open":373,"high":1223,"low":373,"close":1224,"change":604,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",0.41999999,0.412,-5.5,11400,{"date":1228,"open":649,"high":1204,"low":1189,"close":1229,"change":594,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",0.43599999,-3.54,64700,{"date":1233,"open":680,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-12",0.55500001,0.40799999,0.45199999,-0.108,-19.29,201900,{"date":1241,"open":1242,"high":1169,"low":680,"close":1169,"change":1152,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1169},"2026-03-11",0.53100002,0.9,22700,{"date":1246,"open":1247,"high":1248,"low":1242,"close":1234,"change":620,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1234},"2026-03-10",0.57700002,0.57800001,-1.77,47100,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":733,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-09",0.51499999,0.565,-0.7,21300,{"date":1258,"open":680,"high":749,"low":1253,"close":749,"change":717,"percent_change":1259,"volume":1260,"transactions":9,"vwap":749},"2026-03-06",-1.56,45000,{"date":1262,"open":1122,"high":1248,"low":1122,"close":1248,"change":550,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1248},"2026-03-05",-2.03,7000,{"date":1266,"open":766,"high":750,"low":722,"close":750,"change":926,"percent_change":287,"volume":1267,"transactions":9,"vwap":750},"2026-03-04",32600,{"date":1269,"open":750,"high":750,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-03",0.50199997,0.56999999,-0.042,-6.86,60900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1164,"change":1280,"percent_change":1281,"volume":1231,"transactions":9,"vwap":1164},"2026-03-02",0.59299999,0.67199999,0.59100002,-0.088,-12.57,{"date":1283,"open":1284,"high":1285,"low":781,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-27",0.68000001,0.69999999,-0.018,-2.51,55000,{"date":1290,"open":1291,"high":1292,"low":756,"close":1293,"change":957,"percent_change":957,"volume":1294,"transactions":9,"vwap":1293},"2026-02-26",0.69800001,0.71899998,0.71799999,75400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1293,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1293},"2026-02-25",0.639,0.73000002,0.63300002,0.066,10.12,66900,{"date":1304,"open":1305,"high":1284,"low":1306,"close":1136,"change":807,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1136},"2026-02-24",0.64399999,0.602,-7.78,166200,{"date":1310,"open":829,"high":195,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",0.667,0.70700002,-0.182,-20.47,791100,{"date":1317,"open":758,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-20",1.05,0.59200001,0.889,0.297,50.17,30865800,{"date":1325,"open":1326,"high":1143,"low":1279,"close":1319,"change":346,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2026-02-19",0.60000002,-1.33,27100,{"date":1330,"open":750,"high":776,"low":750,"close":1326,"change":620,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1326},"2026-02-18",-1.64,7400,{"date":1334,"open":1335,"high":1336,"low":776,"close":776,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":776},"2026-02-17",0.68400002,0.75,0.004,0.66,25400,{"date":1341,"open":1336,"high":1336,"low":758,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-13",0.60600001,-0.094,-13.43,56000,{"date":1347,"open":1348,"high":1349,"low":1285,"close":1285,"change":682,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1285},"2026-02-12",0.74000001,0.80000001,-4.5,58000,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-11",0.81400001,0.70499998,0.73299998,-0.082,-10.06,36700,{"date":1361,"open":1362,"high":1363,"low":787,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-10",0.74599999,0.86900002,0.815,0.117,16.76,75000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1291,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1291},"2026-02-09",0.67500001,0.75400001,0.007,1.01,35900,{"date":1376,"open":1285,"high":1377,"low":1284,"close":1378,"change":1379,"percent_change":1380,"volume":1328,"transactions":9,"vwap":1378},"2026-02-06",0.70300001,0.69099998,-0.019,-2.68,{"date":1382,"open":1285,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-05",0.77899998,0.66299999,0.70999998,0.044,6.61,132900,{"date":1390,"open":1335,"high":1298,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-04",0.66600001,0.006,0.91,17800,{"date":1396,"open":1397,"high":787,"low":1398,"close":796,"change":985,"percent_change":1399,"volume":1256,"transactions":9,"vwap":796},"2026-02-03",0.64300001,0.64200002,4.76,{"date":1401,"open":1285,"high":1402,"low":1403,"close":773,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":773},"2026-02-02",0.79000002,0.62400001,-0.071,-10.13,108500,{"date":1408,"open":1409,"high":845,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-30",0.88700002,0.70099998,-0.172,-19.7,76800,{"date":1415,"open":830,"high":830,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-29",0.86299998,0.87300003,-0.147,-14.41,67200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":861,"change":1032,"percent_change":1426,"volume":1427,"transactions":9,"vwap":861},"2026-01-28",1.132,1.155,0.99000001,-9.73,94800,{"date":1429,"open":1430,"high":1430,"low":1431,"close":122,"change":941,"percent_change":175,"volume":1432,"transactions":9,"vwap":122},"2026-01-27",1.215,1.09,44100,{"date":1434,"open":1435,"high":925,"low":1436,"close":1436,"change":912,"percent_change":1437,"volume":1256,"transactions":9,"vwap":1436},"2026-01-26",1.23,1.16,-4.92,{"date":1439,"open":902,"high":946,"low":910,"close":903,"change":1192,"percent_change":1440,"volume":1441,"transactions":9,"vwap":903},"2026-01-23",-1.61,100700,{"date":1443,"open":948,"high":948,"low":896,"close":955,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":955},"2026-01-22",-0.23,-15.65,123000,{"date":1448,"open":939,"high":1077,"low":1449,"close":948,"change":848,"percent_change":1450,"volume":1451,"transactions":9,"vwap":948},"2026-01-21",1.331,-3.29,80500,{"date":1453,"open":925,"high":1454,"low":925,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",1.649,1.52,0.25,19.69,165900,{"date":1460,"open":938,"high":1461,"low":1462,"close":917,"change":933,"percent_change":934,"volume":1463,"transactions":9,"vwap":917},"2026-01-16",1.439,1.182,61500,{"date":1465,"open":925,"high":940,"low":896,"close":940,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":940},"2026-01-15",0.19,15.2,58700,{"date":1470,"open":910,"high":1023,"low":1471,"close":925,"change":1472,"percent_change":426,"volume":1473,"transactions":9,"vwap":925},"2026-01-14",1.12,0.06,14900,{"date":1475,"open":1476,"high":903,"low":1431,"close":882,"change":941,"percent_change":1477,"volume":1478,"transactions":9,"vwap":882},"2026-01-13",1.205,-2.46,27300,{"date":1480,"open":990,"high":990,"low":882,"close":903,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":903},"2026-01-12",-0.245,-16.72,78900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-09",1.46,1.794,1.41,1.465,0.035,2.45,377100,{"date":1494,"open":954,"high":1495,"low":956,"close":990,"change":620,"percent_change":1496,"volume":1497,"transactions":9,"vwap":990},"2026-01-08",1.48,-0.69,45700,{"date":1499,"open":1488,"high":1500,"low":812,"close":940,"change":1501,"percent_change":1005,"volume":1502,"transactions":9,"vwap":940},"2026-01-07",1.59,0.022,95700,{"date":1504,"open":1488,"high":1495,"low":954,"close":1505,"change":185,"percent_change":367,"volume":1506,"transactions":9,"vwap":1505},"2026-01-06",1.418,11100,{"date":1508,"open":938,"high":1509,"low":924,"close":1488,"change":408,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1488},"2026-01-05",1.535,3.68,7600,{"date":1513,"open":998,"high":956,"low":998,"close":977,"change":674,"percent_change":1514,"volume":1394,"transactions":9,"vwap":977},"2026-01-02",0.74,{"date":1516,"open":812,"high":1488,"low":998,"close":998,"change":1032,"percent_change":1517,"volume":1518,"transactions":9,"vwap":998},"2025-12-31",-7.53,7700,{"date":1520,"open":990,"high":1486,"low":812,"close":1486,"change":1472,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1486},"2025-12-30",4.29,10400,{"date":1524,"open":1525,"high":1525,"low":1526,"close":954,"change":1192,"percent_change":1527,"volume":1528,"transactions":9,"vwap":954},"2025-12-29",1.484,1.345,-1.41,21000,{"date":1530,"open":1486,"high":1486,"low":956,"close":938,"change":926,"percent_change":990,"volume":1531,"transactions":9,"vwap":938},"2025-12-26",18300,{"date":1533,"open":1005,"high":1005,"low":812,"close":954,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":954},"2025-12-24",-0.16,-10.26,22200,{"date":1538,"open":813,"high":813,"low":1005,"close":1004,"change":848,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1004},"2025-12-23",-3.11,5100,{"date":1542,"open":961,"high":1543,"low":927,"close":813,"change":1544,"percent_change":1078,"volume":1545,"transactions":9,"vwap":813},"2025-12-22",1.87,0.04,20400,{"date":1547,"open":961,"high":1548,"low":1004,"close":927,"change":926,"percent_change":918,"volume":1549,"transactions":9,"vwap":927},"2025-12-19",1.67,37000,{"date":1551,"open":1552,"high":1553,"low":971,"close":1005,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1005},"2025-12-18",1.756,1.85,-0.09,-5.49,52300,{"date":1558,"open":1039,"high":1559,"low":1560,"close":1560,"change":979,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-17",1.89,1.64,-4.09,13100,{"date":1564,"open":1565,"high":1565,"low":821,"close":821,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":821},"2025-12-16",2.01,-0.22,-11.4,21900,{"date":1570,"open":1571,"high":1572,"low":871,"close":1573,"change":848,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-15",2.03,2.16,1.93,-2.53,13400,{"date":1577,"open":970,"high":1117,"low":970,"close":1578,"change":1192,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-12",1.98,-1,22600,{"date":1582,"open":1565,"high":1565,"low":1583,"close":1584,"change":620,"percent_change":1585,"volume":1264,"transactions":9,"vwap":1584},"2025-12-11",1.8,2,-0.5,{"date":1587,"open":1565,"high":1565,"low":1565,"close":1565,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":1565},"2025-12-10",{"date":1589,"open":675,"high":1572,"low":1565,"close":1565,"change":1554,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1565},"2025-12-09",-4.29,3000,{"date":1593,"open":1040,"high":1594,"low":1040,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-08",2.122,2.1,0.165,8.53,4600,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-05",1.935,-0.025,-1.28,700,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":1607},"2025-12-04",1.96,{"date":1609,"open":1607,"high":1607,"low":1607,"close":1607,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":1607},"2025-12-03",{"date":1611,"open":1612,"high":1571,"low":1607,"close":1607,"change":912,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1607},"2025-12-02",2.02,-2.97,2100,{"date":1616,"open":1578,"high":1117,"low":1578,"close":1612,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1612},"2025-12-01",-0.13,-6.05,4400,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1117,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1117},"2025-11-28",2.2,2.07,0.08,3.86,1400,{"date":1628,"open":1607,"high":1623,"low":1629,"close":1623,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1623},"2025-11-26",1.795,0.23,12.5,13500,{"date":1634,"open":1559,"high":1635,"low":1039,"close":1031,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1031},"2025-11-25",1.91,0.1,5.75,9100,{"date":1640,"open":961,"high":1578,"low":1016,"close":1641,"change":1070,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-24",1.74,10.13,77800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1016,"change":1192,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1016},"2025-11-21",1.563,1.645,1.556,-1.25,10900,{"date":1652,"open":1583,"high":1583,"low":1653,"close":1653,"change":933,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-20",1.6,-9.6,37500,{"date":1657,"open":1607,"high":1607,"low":1075,"close":1075,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1075},"2025-11-19",-0.19,-9.69,8900,{"date":1662,"open":1578,"high":1571,"low":1663,"close":1607,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1607},"2025-11-18",1.9,-0.048,-2.39,29600,{"date":1668,"open":1669,"high":1670,"low":1584,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-17",2.011,2.062,2.0079999,-0.077,-3.69,26100,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":891,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-14",1.99,2.119,2.085,-0.71,15800,{"date":1683,"open":1565,"high":1595,"low":1671,"close":1595,"change":1192,"percent_change":1172,"volume":1684,"transactions":9,"vwap":1595},"2025-11-13",6400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1091,"change":949,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1091},"2025-11-12",2.115,2.17,2.065,4.43,3600,{"date":1693,"open":1694,"high":1091,"low":1612,"close":1571,"change":717,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1571},"2025-11-11",2.057,-0.44,5200,{"date":1698,"open":1623,"high":1699,"low":1584,"close":1700,"change":1701,"percent_change":940,"volume":1702,"transactions":9,"vwap":1700},"2025-11-10",2.147,2.039,0.029,21800,{"date":1704,"open":1048,"high":1705,"low":1584,"close":1565,"change":848,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1565},"2025-11-07",2.05,-2.43,3800,{"date":1709,"open":1565,"high":1710,"low":1584,"close":1710,"change":985,"percent_change":1495,"volume":1711,"transactions":9,"vwap":1710},"2025-11-06",2.06,14800,{"date":1713,"open":1571,"high":1622,"low":1714,"close":1571,"change":1032,"percent_change":1715,"volume":1711,"transactions":9,"vwap":1571},"2025-11-05",2.0020001,-5.14,{"date":1717,"open":1572,"high":1718,"low":1705,"close":1719,"change":1192,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-04",2.335,2.14,-0.93,9500,{"date":1723,"open":1038,"high":1724,"low":1572,"close":1572,"change":933,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1572},"2025-11-03",2.274,-7.3,16200,{"date":1728,"open":1729,"high":1729,"low":1038,"close":1730,"change":1192,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-31",2.37,2.33,-0.85,10300,{"date":1734,"open":1054,"high":1054,"low":1735,"close":1736,"change":941,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-30",2.26,2.35,-1.26,19000,{"date":1740,"open":1491,"high":1741,"low":1736,"close":1742,"change":1743,"percent_change":1744,"volume":1540,"transactions":9,"vwap":1742},"2025-10-29",2.47,2.38,-0.14,-5.56,{"date":1746,"open":1054,"high":1747,"low":1729,"close":1748,"change":1544,"percent_change":813,"volume":1749,"transactions":9,"vwap":1748},"2025-10-28",2.54,2.52,20800,{"date":1751,"open":1752,"high":1078,"low":1753,"close":1754,"change":1070,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-27",2.32,2.271,2.48,6.9,61300,{"date":1758,"open":1759,"high":1067,"low":1760,"close":1752,"change":408,"percent_change":1622,"volume":1761,"transactions":9,"vwap":1752},"2025-10-24",2.24,2.19,31000,{"date":1763,"open":1764,"high":1764,"low":1595,"close":1765,"change":674,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-23",2.36,2.27,0.44,32300,{"date":1769,"open":1765,"high":1752,"low":1019,"close":1735,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1735},"2025-10-22",-0.1,-4.24,36000,{"date":1774,"open":1067,"high":1775,"low":1100,"close":1764,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1764},"2025-10-21",2.44,0.12,5.36,15500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1759,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1759},"2025-10-20",2.31,2.46,2.22,-0.18,-7.44,54500,{"date":1788,"open":1789,"high":1790,"low":1037,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-17",3.06,3.13,2.42,-0.78,-24.38,193000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1169,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-16",2.65,3.45,2.601,3.2,21.21,641100,{"date":1804,"open":1663,"high":1805,"low":1543,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-15",2.88,2.64,0.77,41.18,1299500,{"date":1811,"open":1812,"high":232,"low":1812,"close":1543,"change":904,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1543},"2025-10-14",1.73,3.89,51700,{"date":1816,"open":1543,"high":1040,"low":969,"close":1583,"change":1566,"percent_change":1817,"volume":1420,"transactions":9,"vwap":1583},"2025-10-13",-10.89,{"date":1819,"open":1820,"high":1037,"low":969,"close":1612,"change":1070,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1612},"2025-10-10",1.81,8.6,1178200,{"date":1824,"open":1048,"high":1710,"low":970,"close":970,"change":1743,"percent_change":1825,"volume":1826,"transactions":9,"vwap":970},"2025-10-09",-7,96300,{"date":1828,"open":1019,"high":1019,"low":1573,"close":1584,"change":919,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1584},"2025-10-08",-3.85,16800,{"date":1832,"open":1622,"high":1783,"low":675,"close":675,"change":1833,"percent_change":1834,"volume":1264,"transactions":9,"vwap":675},"2025-10-07",-0.12,-5.45,{"date":1836,"open":1783,"high":1730,"low":1837,"close":1622,"change":674,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1622},"2025-10-06",2.188,0.46,8800,{"date":1841,"open":1623,"high":1736,"low":1623,"close":1760,"change":1776,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1760},"2025-10-03",5.8,29300,{"date":1845,"open":1091,"high":1846,"low":1847,"close":1623,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1623},"2025-10-02",2.195,1.97,-0.193,-8.53,26200,{"date":1852,"open":1791,"high":1791,"low":1622,"close":1853,"change":1418,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-01",2.263,-6.1,12300,{"date":1857,"open":1054,"high":1078,"low":1100,"close":1067,"change":1743,"percent_change":1555,"volume":1858,"transactions":9,"vwap":1067},"2025-09-30",13200,{"date":1860,"open":1078,"high":1078,"low":1782,"close":1078,"change":1544,"percent_change":1500,"volume":1861,"transactions":9,"vwap":1078},"2025-09-29",5000,{"date":1863,"open":1060,"high":1864,"low":1865,"close":1865,"change":674,"percent_change":404,"volume":1866,"transactions":9,"vwap":1865},"2025-09-26",2.58,2.51,2600,{"date":1868,"open":1748,"high":1869,"low":1870,"close":1870,"change":848,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-25",2.555,2.5,-1.96,1600,{"date":1874,"open":1875,"high":1797,"low":1078,"close":1078,"change":912,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1078},"2025-09-24",2.61,-2.3,10800,{"date":1879,"open":1875,"high":1880,"low":1875,"close":1875,"change":848,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-09-23",2.76,-1.88,8100,{"date":1884,"open":1880,"high":1885,"low":1886,"close":1887,"change":999,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-22",2.89,2.62,2.66,-5.34,28600,{"date":1891,"open":1892,"high":1893,"low":1880,"close":1892,"change":1894,"percent_change":1895,"volume":1684,"transactions":9,"vwap":1892},"2025-09-19",2.81,2.867,-0.065,-2.26,{"date":1897,"open":1805,"high":1898,"low":1899,"close":1900,"change":702,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-18",2.96,2.78,2.875,0.52,13800,{"date":1904,"open":1892,"high":543,"low":1905,"close":543,"change":620,"percent_change":1906,"volume":1907,"transactions":9,"vwap":543},"2025-09-17",2.663,-0.35,11000,{"date":1909,"open":1099,"high":1053,"low":1099,"close":1910,"change":1006,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-16",2.87,6.3,5500,{"date":1914,"open":1915,"high":1916,"low":1886,"close":1099,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1099},"2025-09-15",3.01,3.283,-0.31,-10.3,38000,{"date":1921,"open":1922,"high":1923,"low":1097,"close":1915,"change":949,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1915},"2025-09-12",2.83,3.14,3.08,44000,{"date":1927,"open":1806,"high":1928,"low":1067,"close":186,"change":355,"percent_change":1929,"volume":1930,"transactions":9,"vwap":186},"2025-09-11",2.93,13.62,38700,{"date":1932,"open":1922,"high":1933,"low":1865,"close":1046,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1046},"2025-09-10",2.91,-0.32,-11.07,53500,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1885,"change":926,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1885},"2025-09-09",3.049,2.779,0.7,18500,{"date":1944,"open":1797,"high":1945,"low":1748,"close":1910,"change":1456,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1910},"2025-09-08",3.11,9.54,185400,{"date":1949,"open":1078,"high":1950,"low":1748,"close":1886,"change":1490,"percent_change":998,"volume":1951,"transactions":9,"vwap":1886},"2025-09-05",2.79,28800,{"date":1953,"open":1886,"high":1892,"low":1870,"close":1954,"change":1955,"percent_change":1230,"volume":1956,"transactions":9,"vwap":1954},"2025-09-04",2.585,-0.095,15600,{"date":1958,"open":1886,"high":1899,"low":1959,"close":1960,"change":674,"percent_change":373,"volume":1961,"transactions":9,"vwap":1960},"2025-09-03",2.56,2.68,22300,{"date":1963,"open":1089,"high":1928,"low":1886,"close":1964,"change":1617,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-02",2.67,-4.64,36500,{"date":1968,"open":1969,"high":1969,"low":1047,"close":1089,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1089},"2025-08-29",3.23,-0.43,-13.31,33300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1969,"change":848,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1969},"2025-08-28",3.27,3.38,3.15,-1.52,32100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":912,"percent_change":718,"volume":1394,"transactions":9,"vwap":1985},"2025-08-27",3.25,3.445,3.208,3.28,{"date":1987,"open":1988,"high":506,"low":1977,"close":1989,"change":1776,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-26",3.16,3.34,3.73,78800,{"date":1993,"open":1994,"high":1995,"low":1994,"close":703,"change":620,"percent_change":1917,"volume":1996,"transactions":9,"vwap":703},"2025-08-25",3.05,3.441,74400,{"date":1998,"open":1999,"high":1999,"low":1988,"close":1969,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1969},"2025-08-22",3.96,-0.92,-22.17,163200,{"date":2004,"open":2005,"high":35,"low":1091,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-21",5.32,4.15,-1.06,-20.35,1309200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":773,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-20",4.65,5.326,4.44,5.21,13.76,288700,{"date":2019,"open":1090,"high":2020,"low":1090,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-19",4.7,4.58,1.18,34.71,558100,{"date":2026,"open":2027,"high":2028,"low":1790,"close":2029,"change":949,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-18",3.26,3.47,3.4,2.72,113800,{"date":2033,"open":2034,"high":2035,"low":2030,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-15",2.75,3.48,3.31,0.43,14.93,314700,{"date":2041,"open":1875,"high":2042,"low":2043,"close":1805,"change":1630,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1805},"2025-08-14",2.954,2.59,8.68,148000,{"date":2047,"open":2034,"high":543,"low":1491,"close":1797,"change":1554,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1797},"2025-08-13",-3.28,143500,{"date":2051,"open":1572,"high":1053,"low":1572,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-12",2.74,0.53,23.98,738900,{"date":2057,"open":1578,"high":1865,"low":1573,"close":986,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":986},"2025-08-11",0.18,8.87,362000,{"date":2062,"open":1710,"high":2063,"low":1571,"close":1571,"change":926,"percent_change":32,"volume":2064,"transactions":9,"vwap":1571},"2025-08-08",2.28,411300,{"date":2066,"open":1710,"high":1595,"low":969,"close":1565,"change":1041,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1565},"2025-08-07",-12.99,1099400,{"date":2070,"open":1075,"high":2071,"low":2072,"close":1781,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1781},"2025-08-06",3.88,1.768,0.65,39.16,43987900,{"date":2077,"open":939,"high":1641,"low":1488,"close":2078,"change":1006,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-05",1.66,11.41,116200,{"date":2082,"open":1653,"high":2083,"low":990,"close":996,"change":912,"percent_change":2084,"volume":2085,"transactions":9,"vwap":996},"2025-08-04",1.719,-3.87,133500,{"date":2087,"open":2088,"high":1573,"low":971,"close":1005,"change":1444,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1005},"2025-08-01",1.76,-12.92,70800,{"date":2092,"open":1559,"high":1607,"low":1812,"close":2093,"change":1770,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-31",1.78,-5.32,97400,{"date":2097,"open":1705,"high":1038,"low":1583,"close":871,"change":1784,"percent_change":2098,"volume":2099,"transactions":9,"vwap":871},"2025-07-30",-8.74,146000,{"date":2101,"open":1742,"high":1742,"low":822,"close":1710,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1710},"2025-07-29",-0.34,-14.17,177400,{"date":2106,"open":2107,"high":2029,"low":675,"close":1054,"change":1055,"percent_change":1056,"volume":2108,"transactions":9,"vwap":1054},"2025-07-28",3.12,488800,{"date":2110,"open":1069,"high":2111,"low":1886,"close":1053,"change":444,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1053},"2025-07-25",3.18,14.56,613400,{"date":2115,"open":1054,"high":2052,"low":1040,"close":1875,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1875},"2025-07-24",0.308,13.38,308100,{"date":2120,"open":970,"high":1791,"low":1031,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-23",2.302,0.422,22.45,769500,{"date":2126,"open":822,"high":2127,"low":1039,"close":871,"change":1544,"percent_change":1688,"volume":1839,"transactions":9,"vwap":871},"2025-07-22",1.889,{"date":2129,"open":1820,"high":1543,"low":1583,"close":1031,"change":957,"percent_change":957,"volume":2130,"transactions":9,"vwap":1031},"2025-07-21",9600,{"date":2132,"open":2133,"high":2133,"low":1820,"close":1031,"change":941,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1031},"2025-07-18",1.853,-1.6,2800,{"date":2137,"open":871,"high":1559,"low":1039,"close":1543,"change":941,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1543},"2025-07-17",-1.58,2500,{"date":2141,"open":1573,"high":1040,"low":1559,"close":1663,"change":926,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1663},"2025-07-16",1.06,4700,{"date":2145,"open":871,"high":871,"low":871,"close":871,"change":991,"percent_change":2146,"volume":2147,"transactions":9,"vwap":871},"2025-07-15",-2.08,500,{"date":2149,"open":1543,"high":1573,"low":1543,"close":1029,"change":620,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1029},"2025-07-14",-0.52,9700,{"date":2153,"open":2154,"high":1573,"low":2155,"close":1573,"change":957,"percent_change":957,"volume":2156,"transactions":9,"vwap":1573},"2025-07-11",1.864,1.861,2200,{"date":2158,"open":871,"high":1573,"low":1820,"close":1573,"change":2159,"percent_change":946,"volume":2160,"transactions":9,"vwap":1573},"2025-07-10",0.025,9000,{"date":2162,"open":1543,"high":1573,"low":1543,"close":2163,"change":2164,"percent_change":2165,"volume":1518,"transactions":9,"vwap":2163},"2025-07-09",1.905,-0.005,-0.26,{"date":2167,"open":2168,"high":2169,"low":2168,"close":1635,"change":1152,"percent_change":88,"volume":2160,"transactions":9,"vwap":1635},"2025-07-08",1.865,1.912,{"date":2171,"open":232,"high":232,"low":1543,"close":2163,"change":891,"percent_change":1792,"volume":2172,"transactions":9,"vwap":2163},"2025-07-07",8600,{"date":2174,"open":232,"high":232,"low":1543,"close":1029,"change":1544,"percent_change":2175,"volume":1332,"transactions":9,"vwap":1029},"2025-07-03",2.13,{"date":2177,"open":1663,"high":1573,"low":2178,"close":871,"change":408,"percent_change":1097,"volume":2179,"transactions":9,"vwap":871},"2025-07-02",1.801,34200,{"date":2181,"open":2182,"high":1029,"low":1583,"close":822,"change":848,"percent_change":635,"volume":1328,"transactions":9,"vwap":822},"2025-07-01",1.859,{"date":2184,"open":822,"high":2163,"low":1820,"close":871,"change":848,"percent_change":175,"volume":2185,"transactions":9,"vwap":871},"2025-06-30",73100,{"date":2187,"open":1584,"high":1612,"low":1641,"close":1573,"change":1165,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1573},"2025-06-27",-24.61,1632000,{"date":2191,"open":2192,"high":2193,"low":1752,"close":1959,"change":444,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1959},"2025-06-26",2.342,2.639,17.43,86200,{"date":2197,"open":1571,"high":1038,"low":1571,"close":1037,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1037},"2025-06-25",0.13,6.34,11600,{"date":2202,"open":2175,"high":1100,"low":2203,"close":1705,"change":1554,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1705},"2025-06-24",2.013,-4.21,12900,{"date":2207,"open":2208,"high":2209,"low":2175,"close":1719,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1719},"2025-06-23",2.137,2.155,-0.045,-2.06,1900,{"date":2214,"open":1622,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1864,"volume":2219,"transactions":9,"vwap":2217},"2025-06-20",2.228,2.135,2.185,0.055,5700,{"date":2221,"open":1765,"high":2222,"low":2175,"close":2175,"change":1743,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2175},"2025-06-18",2.39,-6.17,25700,{"date":2226,"open":1688,"high":2227,"low":1571,"close":1765,"change":1070,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1765},"2025-06-17",2.311,7.58,19200,{"date":2231,"open":1037,"high":1765,"low":1700,"close":1019,"change":2232,"percent_change":2233,"volume":1778,"transactions":9,"vwap":1019},"2025-06-16",0.11,5.5,{"date":2235,"open":2236,"high":1571,"low":2237,"close":1584,"change":1192,"percent_change":2238,"volume":1660,"transactions":9,"vwap":1584},"2025-06-13",1.975,1.967,-0.99,{"date":2240,"open":2241,"high":2241,"low":2242,"close":1612,"change":926,"percent_change":32,"volume":1208,"transactions":9,"vwap":1612},"2025-06-12",2.154,1.995,{"date":2244,"open":1719,"high":1719,"low":2245,"close":1584,"change":620,"percent_change":1585,"volume":2246,"transactions":9,"vwap":1584},"2025-06-11",1.911,21100,{"date":2248,"open":2249,"high":1117,"low":2249,"close":1565,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1565},"2025-06-10",1.75,0.27,15.52,110400,{"date":2254,"open":2093,"high":1583,"low":969,"close":1641,"change":891,"percent_change":1731,"volume":2255,"transactions":9,"vwap":1641},"2025-06-09",18600,{"date":2257,"open":1040,"high":1091,"low":2258,"close":2259,"change":2164,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-06",1.72,1.755,-0.28,24100,{"date":2263,"open":2245,"high":1091,"low":2088,"close":2088,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2088},"2025-06-05",-0.36,-16.98,146700,{"date":2268,"open":1091,"high":1091,"low":1091,"close":1091,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":1091},"2025-06-04",{"date":2270,"open":2271,"high":2271,"low":1091,"close":1091,"change":985,"percent_change":940,"volume":2272,"transactions":9,"vwap":1091},"2025-06-03",2.158,800,{"date":2274,"open":1584,"high":1595,"low":1584,"close":2275,"change":949,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-02",2.09,4.5,2900,{"date":2279,"open":1584,"high":1584,"low":1584,"close":1584,"change":957,"percent_change":957,"volume":2280,"transactions":9,"vwap":1584},"2025-05-30",400,{"date":2282,"open":1584,"high":1705,"low":1584,"close":1584,"change":1152,"percent_change":1456,"volume":1866,"transactions":9,"vwap":1584},"2025-05-29",{"date":2284,"open":1663,"high":1584,"low":2285,"close":2242,"change":2164,"percent_change":307,"volume":2286,"transactions":9,"vwap":2242},"2025-05-28",1.895,6300,{"date":2288,"open":1710,"high":1710,"low":1635,"close":1584,"change":904,"percent_change":506,"volume":33,"transactions":9,"vwap":1584},"2025-05-27",{"date":2290,"open":2291,"high":2292,"low":2258,"close":1573,"change":1617,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1573},"2025-05-23",2.071,2.235,-6.31,47900,{"date":2296,"open":986,"high":986,"low":1710,"close":1710,"change":2297,"percent_change":2298,"volume":2286,"transactions":9,"vwap":1710},"2025-05-22",-0.205,-9.05,{"date":2300,"open":1710,"high":2301,"low":1710,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-05-21",2.265,0.215,10.49,3300,{"date":2306,"open":1679,"high":1054,"low":1048,"close":1705,"change":941,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1705},"2025-05-20",-1.44,18900,{"date":2310,"open":986,"high":2311,"low":1048,"close":675,"change":1743,"percent_change":2293,"volume":2312,"transactions":9,"vwap":675},"2025-05-19",2.3,64800,{"date":2314,"open":1783,"high":2315,"low":2316,"close":1783,"change":979,"percent_change":2317,"volume":1226,"transactions":9,"vwap":1783},"2025-05-16",2.29,2.205,-3.06,{"date":2319,"open":1735,"high":2320,"low":1783,"close":2315,"change":674,"percent_change":1766,"volume":2321,"transactions":9,"vwap":2315},"2025-05-15",2.305,1500,{"date":2323,"open":2324,"high":2324,"low":1735,"close":2063,"change":674,"percent_change":1766,"volume":2325,"transactions":9,"vwap":2063},"2025-05-14",2.34,5800,{"date":2327,"open":1781,"high":2328,"low":1759,"close":1765,"change":991,"percent_change":2329,"volume":1536,"transactions":9,"vwap":1765},"2025-05-13",2.49,-1.73,{"date":2331,"open":2222,"high":2043,"low":1038,"close":1781,"change":1554,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1781},"2025-05-12",-3.75,68900,{"date":2335,"open":2311,"high":1054,"low":1735,"close":1054,"change":1624,"percent_change":1798,"volume":1650,"transactions":9,"vwap":1054},"2025-05-09",{"date":2337,"open":2311,"high":2338,"low":2311,"close":1752,"change":941,"percent_change":1603,"volume":1614,"transactions":9,"vwap":1752},"2025-05-08",2.355,{"date":2340,"open":2341,"high":1054,"low":2063,"close":1736,"change":926,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1736},"2025-05-07",2.291,0.86,1700,{"date":2345,"open":1765,"high":1730,"low":1765,"close":1730,"change":674,"percent_change":2037,"volume":2346,"transactions":9,"vwap":1730},"2025-05-06",2400,{"date":2348,"open":2349,"high":2350,"low":2349,"close":1752,"change":926,"percent_change":829,"volume":2351,"transactions":9,"vwap":1752},"2025-05-05",2.251,2.389,5900,{"date":2353,"open":1781,"high":1781,"low":2311,"close":2311,"change":2164,"percent_change":1566,"volume":2354,"transactions":9,"vwap":2311},"2025-05-02",4300,{"date":2356,"open":1759,"high":2357,"low":1100,"close":2320,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2320},"2025-05-01",2.476,0.075,3.36,24600,{"date":2362,"open":2363,"high":2324,"low":2363,"close":1100,"change":856,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1100},"2025-04-30",2.129,3.58,29900,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":2368},"2025-04-29",2.153,{"date":39,"open":1623,"high":1748,"low":1710,"close":2368,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2368},0.083,4.01,60000,{"status":2374,"indices":2375,"watchlist":2414,"sectors":2434,"benchmarks":2483},"success",[2376,2383,2390,2397,2403,2409],{"symbol":2377,"name":2378,"price":2379,"change":2380,"pct_change":2381,"is_up":13,"sparkline":2382,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2384,"name":2385,"price":2386,"change":2387,"pct_change":2388,"is_up":13,"sparkline":2389,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2391,"name":2392,"price":2393,"change":2394,"pct_change":1636,"is_up":2395,"sparkline":2396,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2398,"name":2399,"price":2400,"change":2401,"pct_change":1649,"is_up":13,"sparkline":2402,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2404,"name":2405,"price":2406,"change":2407,"pct_change":848,"is_up":13,"sparkline":2408,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2410,"name":2411,"price":2412,"change":503,"pct_change":1760,"is_up":2395,"sparkline":2413,"date":5},"VIX","CBOE VIX",15.41,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2415,2422,2428],{"symbol":2416,"name":2417,"price":2418,"change":2419,"pct_change":2420,"is_up":13,"sparkline":2421,"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":2423,"name":2424,"price":2425,"change":2426,"pct_change":1471,"is_up":2395,"sparkline":2427,"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":2429,"name":2430,"price":2431,"change":2432,"pct_change":734,"is_up":13,"sparkline":2433,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2435,2440,2445,2449,2453,2457,2462,2466,2471,2475,2479],{"name":2436,"etf":2437,"change":2438,"price":2439,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":2441,"etf":2442,"change":2443,"price":2444,"is_up":2395},"Financials","XLF",0.89,54.23,{"name":2446,"etf":2447,"change":397,"price":2448,"is_up":13},"Healthcare","XLV",168.16,{"name":2450,"etf":2451,"change":209,"price":2452,"is_up":2395},"Consumer Cycl","XLY",111.7,{"name":2454,"etf":2455,"change":1019,"price":2456,"is_up":2395},"Consumer Staples","XLP",83.42,{"name":2458,"etf":2459,"change":2460,"price":2461,"is_up":2395},"Energy","XLE",2.97,65.24,{"name":2463,"etf":2464,"change":503,"price":2465,"is_up":2395},"Industrials","XLI",168.4,{"name":2467,"etf":2468,"change":2469,"price":2470,"is_up":2395},"Materials","XLB",0.59,49.27,{"name":2472,"etf":2473,"change":1150,"price":2474,"is_up":2395},"Real Estate","XLRE",40.85,{"name":2476,"etf":2477,"change":1658,"price":2478,"is_up":13},"Utilities","XLU",41.07,{"name":2480,"etf":2481,"change":91,"price":2482,"is_up":2395},"Comm Services","XLC",112.07,[2484,2488,2493,2497],{"ticker":2485,"name":2486,"price":2487,"change":1024,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2489,"name":2490,"price":2491,"change":2492,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2494,"name":2495,"price":2496,"change":1776,"is_up":2395},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2498,"name":2499,"price":2500,"change":941,"is_up":13},"IWM","iShares Russell 2000",277.63]