[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOAR":3,"stock-historical-SOAR":31,"homepage-market-summary":2401},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOAR","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},"Volato Group, Inc.","NYSE American",null,"AIR TRANSPORTATION, NONSCHEDULED","Volato Group Inc is an aviation technology company that connects travelers to private, on-demand flight access and develops proprietary software platforms for enterprise and operational applications. The company operates in a single operating and reportable segment, private aviation services. It operates an aircraft ownership program, provides ad-hoc charter flights, sells deposit products, and manages aircraft for owners in the private aviation industry. It offers fractional ownership, aircraft management, jet cards, deposit, and charter programs. The company's fractional programs provides flexible hours and a revenue share for owners in a fleet of HondaJets, optimized for missions of up to four passengers.","13","Chamblee, GA",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},0.3083,0.3106,0.33,0.2854,0.2742,0.0341,12.44,83401189.843186,98591,0.3115,3.87211,0.104,20084359.69880268,5.4,1183,{"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},14429056,5266605451.399473,-84.71,"2025-04-28",[41,42,52,63,74,85,96,106,117,128,139,150,161,171,181,189,199,209,220,231,242,251,260,271,282,292,303,313,322,332,342,353,364,375,386,396,407,415,425,434,443,451,461,471,481,491,501,511,522,533,543,553,564,573,583,591,599,609,619,626,632,640,645,651,656,661,668,673,679,686,692,697,704,709,714,718,724,732,737,742,746,753,758,766,772,779,787,796,805,813,821,829,834,839,845,848,853,858,863,868,872,877,881,884,889,894,899,907,913,920,926,933,940,948,955,961,968,973,977,983,988,993,999,1003,1009,1015,1022,1028,1033,1039,1045,1050,1055,1062,1067,1073,1081,1087,1094,1101,1106,1112,1119,1122,1129,1135,1141,1148,1155,1163,1171,1178,1184,1192,1196,1200,1204,1209,1215,1220,1225,1231,1236,1242,1250,1256,1264,1270,1276,1285,1293,1301,1307,1314,1321,1330,1338,1345,1351,1357,1362,1369,1377,1385,1393,1400,1407,1415,1423,1430,1438,1445,1451,1458,1465,1472,1480,1488,1497,1503,1510,1519,1526,1532,1539,1545,1552,1560,1567,1575,1580,1586,1592,1597,1602,1609,1617,1624,1630,1636,1641,1647,1652,1656,1661,1667,1673,1679,1684,1689,1695,1704,1711,1718,1724,1730,1739,1746,1752,1760,1767,1775,1784,1792,1799,1807,1816,1825,1832,1841,1849,1854,1862,1868,1873,1881,1887,1891,1897,1902,1907,1912,1917,1922,1927,1932,1937,1942,1946,1951,1957,1961,1966,1969,1975,1979,1984,1988,1992,1997,2002,2006,2010,2015,2019,2022,2026,2029,2035,2040,2045,2050,2055,2058,2062,2067,2072,2076,2080,2084,2088,2093,2098,2103,2107,2112,2116,2121,2125,2129,2133,2138,2141,2146,2150,2153,2157,2161,2165,2169,2173,2177,2180,2184,2188,2192,2198,2204,2208,2212,2216,2220,2226,2233,2241,2247,2252,2258,2264,2273,2279,2286,2291,2298,2302,2306,2311,2316,2323,2329,2333,2339,2343,2347,2353,2358,2364,2367,2372,2377,2382,2386,2389,2393,2398],{"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":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",0.2756,0.2885,0.2663,-0.005,-1.79,7477111.831117,10823,0.2766,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",0.2598,0.3045,0.2511,0.2792,0.0166,6.32,21915206.542378,24769,0.2794,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-05",0.2743,0.278,0.2538,0.2626,-0.0184,-6.55,11076924.690601,15621,0.2627,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-02",0.3092,0.3098,0.27,0.281,-0.0136,-4.62,18648081.750789,23468,0.2897,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-10-01",0.336,0.3621,0.2909,0.2946,-0.0375,-11.29,27633556.242561,35038,0.32,{"date":97,"open":98,"high":99,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-30",0.37,0.425,0.3321,-0.0579,-14.85,74461181.928317,76829,0.3747,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-29",0.3088,0.4284,0.2868,0.39,0.0712,22.33,198310934.37331,192150,0.3573,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-28",0.3788,0.4682,0.3133,0.3188,0.1393,77.6,999814732.765858,984068,0.3656,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-25",0.18,0.18205,0.1742,0.1795,-0.0041,-2.23,1028603.13637,1646,0.1787,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-24",0.1784,0.1844,0.175,0.1836,0.0002,0.11,1523808.264855,2312,0.1793,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-23",0.1825,0.1849,0.1769,0.1834,-0.0008,-0.43,2015145.317785,2970,0.1805,{"date":162,"open":163,"high":164,"low":130,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-22",0.1906,0.1923,0.1842,-0.0046,-2.44,2558694.70439,3545,0.1859,{"date":172,"open":173,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-21",0.2,0.1866,0.1888,-0.0112,-5.6,3647834.250085,5508,0.1933,{"date":182,"open":130,"high":173,"low":183,"close":173,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-18",0.1716,0.0168,9.17,5356775.08257,8015,0.184,{"date":190,"open":191,"high":192,"low":130,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-17",0.1886,0.19,0.1832,-0.0068,-3.58,7349448.779958,7146,0.1854,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-16",0.1867,0.1987,0.1822,0.005,2.7,7596256.002223,11738,0.1901,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",0.1943,0.2169,0.1829,0.185,-0.035,-15.91,16023814.372167,19988,0.2002,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",0.2314,0.25,0.2154,0.22,0.0292,15.3,162384684.594596,149263,0.2349,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-11",0.1965,0.198,0.18215,0.1908,-0.0043,-2.2,43900552.195205,46405,0.2348,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-10",0.2098,0.1951,-0.015,-7.14,3114977.303381,4681,0.2022,{"date":252,"open":253,"high":225,"low":254,"close":255,"change":256,"percent_change":18,"volume":257,"transactions":258,"vwap":259},"2026-09-09",0.2062,0.2037,0.2101,0.0007,5627886.440588,6803,0.212,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",0.2356,0.2399,0.203,0.2094,-0.031,-12.9,10059527.718056,13549,0.2198,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-04",0.2422,0.2478,0.2261,0.2404,0.0191,8.63,27217366.070396,29590,0.2431,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-03",0.235,0.2645,0.2213,-0.009,-3.91,12920655.814511,15029,0.2428,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-02",0.2433,0.2532,0.2286,0.2303,-0.0204,-8.14,8002612.704979,13019,0.2396,{"date":304,"open":305,"high":306,"low":173,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-01",0.2242,0.259,0.2507,0.0182,7.83,17000638.192785,20601,0.2372,{"date":314,"open":315,"high":306,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-31",0.255,0.2325,0.0156,7.19,65448258.357402,97659,0.2495,{"date":323,"open":324,"high":325,"low":326,"close":212,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-28",0.1981,0.2589,0.1941,0.0119,5.8,81708076.186265,76841,0.2337,{"date":333,"open":334,"high":335,"low":165,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-27",0.195,0.219,0.205,-0.0379,-15.6,48121633.24976,46775,0.2007,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",0.2531,0.3427,0.223,0.2429,0.0865,55.31,779545685.874262,697190,0.2762,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-25",0.159,0.164,0.1527,0.1564,-0.0036,-2.25,1786836.9376,2017,0.1596,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-24",0.157,0.1625,0.1525,0.16,0.0041,2.63,1536975.341413,2162,0.1574,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-21",0.1456,0.1595,0.1435,0.1559,0.0069,4.63,1637922.41097,2859,0.1506,{"date":387,"open":388,"high":389,"low":379,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-20",0.147,0.1501,0.149,0.0017,1.15,1096595.639766,2105,0.1454,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",0.1475,0.1521,0.13,0.1473,-0.0048,-3.16,1958383.1741,3117,0.1455,{"date":408,"open":409,"high":369,"low":390,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-18",0.1524,-0.0053,-3.37,2073044.576175,3335,0.1542,{"date":416,"open":417,"high":418,"low":419,"close":374,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",0.1678,0.17,0.153,-0.0126,-7.41,3109198.115319,4452,0.1616,{"date":426,"open":427,"high":428,"low":429,"close":418,"change":204,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-14",0.1666,0.178,0.165,3.03,5696543.226476,10151,0.1713,{"date":435,"open":369,"high":436,"low":437,"close":429,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",0.1732,0.1561,0.001,0.61,4628289.931113,7293,0.1669,{"date":444,"open":445,"high":418,"low":398,"close":356,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",0.1502,0.004,2.5,6503273.46602,10887,0.1608,{"date":452,"open":453,"high":454,"low":455,"close":369,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",0.1619,0.169,0.1482,-0.0107,-6.27,15708353.679782,17308,0.1557,{"date":462,"open":463,"high":212,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",0.1657,0.151,0.1707,0.0347,25.51,313266621.284142,253556,0.1812,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",0.125,0.14,0.136,0.0065,5.02,980145.064742,2309,0.1365,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",0.1351,0.1426,0.1295,-0.0055,-4.07,1935315.432922,1857,0.135,{"date":492,"open":493,"high":494,"low":495,"close":490,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",0.1436,0.144,0.1309,-0.01,-6.9,873280.646805,3644,0.1373,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",0.1428,0.145,0.1379,0.0042,2.98,1076661.322046,2992,0.1416,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",0.1362,0.1472,0.1357,0.1408,0.0047,3.45,1624846.726048,3437,0.1421,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",0.1349,0.1451,0.1331,0.1361,0.0037,2.79,2053208.42906,6352,0.1406,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":370,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",0.128,0.13315,0.1261,0.1324,3.2,693884.305571,2107,0.129,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",0.133,0.1398,0.1283,-0.0075,-5.52,715856.405213,1636,0.1318,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",0.1354,0.1396,0.1311,0.1358,-0.0004,-0.29,657679.734709,2447,0.1352,{"date":565,"open":566,"high":567,"low":568,"close":513,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":500},"2026-07-27",0.1306,0.1464,0.1299,0.0052,3.97,893869.704859,2264,{"date":574,"open":526,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",0.1364,0.1305,0.131,-0.002,-1.5,567854.743637,3160,0.1332,{"date":584,"open":585,"high":585,"low":586,"close":545,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":582},"2026-07-23",0.1444,0.1282,0.0016,1.22,1324054.672,3423,{"date":592,"open":593,"high":474,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":563},"2026-07-22",0.1356,0.1314,-0.0038,-2.81,982812.51632,1620,{"date":600,"open":601,"high":602,"low":603,"close":563,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",0.1326,0.1438,0.1316,0.0029,2.19,1974751.801689,2321,0.1388,{"date":610,"open":475,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",0.1366,0.1313,0.1323,-0.0017,-1.27,789031.53027,2055,0.1338,{"date":620,"open":621,"high":474,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-17",0.13699999,0.134,-0.004,-2.9,1029600,{"date":627,"open":388,"high":628,"low":629,"close":629,"change":496,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-16",0.15000001,0.138,-6.76,2205400,{"date":633,"open":634,"high":390,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-15",0.142,0.141,0.148,0.006,4.23,1015300,{"date":641,"open":642,"high":390,"low":634,"close":634,"change":643,"percent_change":643,"volume":644,"transactions":9,"vwap":634},"2026-07-14",0.14300001,0,1593100,{"date":646,"open":647,"high":419,"low":474,"close":634,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":634},"2026-07-13",0.152,-0.008,-5.33,2083400,{"date":652,"open":653,"high":369,"low":628,"close":628,"change":47,"percent_change":654,"volume":655,"transactions":9,"vwap":628},"2026-07-10",0.156,-3.23,1249500,{"date":657,"open":369,"high":658,"low":27,"close":659,"change":643,"percent_change":643,"volume":660,"transactions":9,"vwap":659},"2026-07-09",0.167,0.155,3588300,{"date":662,"open":663,"high":664,"low":665,"close":659,"change":496,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-07-08",0.161,0.162,0.154,-6.06,1203600,{"date":669,"open":664,"high":670,"low":671,"close":670,"change":438,"percent_change":439,"volume":672,"transactions":9,"vwap":670},"2026-07-07",0.16500001,0.15800001,2324400,{"date":674,"open":418,"high":675,"low":676,"close":356,"change":287,"percent_change":677,"volume":678,"transactions":9,"vwap":356},"2026-07-06",0.17399999,0.15899999,-5.2,9586300,{"date":680,"open":663,"high":681,"low":663,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-02",0.189,0.17299999,-0.003,-1.7,4915100,{"date":687,"open":636,"high":428,"low":636,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",0.176,0.014,8.64,7158300,{"date":693,"open":369,"high":418,"low":665,"close":664,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":664},"2026-06-30",-0.017,-9.5,10220500,{"date":698,"open":699,"high":192,"low":700,"close":701,"change":689,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-29",0.163,0.146,0.17900001,8.48,129828300,{"date":705,"open":665,"high":418,"low":390,"close":670,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":670},"2026-06-26",0.015,10,77636400,{"date":710,"open":369,"high":711,"low":628,"close":628,"change":648,"percent_change":712,"volume":713,"transactions":9,"vwap":628},"2026-06-25",0.16599999,-5.06,1894300,{"date":715,"open":711,"high":418,"low":671,"close":671,"change":648,"percent_change":716,"volume":717,"transactions":9,"vwap":671},"2026-06-24",-4.82,1182700,{"date":719,"open":720,"high":675,"low":699,"close":711,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":711},"2026-06-23",0.171,-0.014,-7.78,1386400,{"date":725,"open":418,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-22",0.183,0.168,0.18000001,0.013,7.78,2787700,{"date":733,"open":734,"high":188,"low":658,"close":658,"change":246,"percent_change":735,"volume":736,"transactions":9,"vwap":658},"2026-06-18",0.182,-8.24,2534900,{"date":738,"open":734,"high":681,"low":701,"close":734,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-06-17",-0.007,-3.7,1454000,{"date":743,"open":744,"high":744,"low":728,"close":681,"change":721,"percent_change":497,"volume":745,"transactions":9,"vwap":681},"2026-06-16",0.19599999,2639600,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":438,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",0.19499999,0.20299999,0.186,0.5,4954400,{"date":754,"open":744,"high":755,"low":701,"close":755,"change":623,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-12",0.20200001,-1.94,2818400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":246,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-11",0.20900001,0.214,0.18799999,0.206,-6.79,4560800,{"date":767,"open":744,"high":768,"low":688,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",0.221,0.019,9.41,8930600,{"date":773,"open":774,"high":775,"low":192,"close":755,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":755},"2026-06-09",0.23800001,0.248,-0.036,-15.13,9421800,{"date":780,"open":781,"high":782,"low":783,"close":774,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-06-08",0.25099999,0.285,0.228,-0.127,-34.79,15041900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",0.31600001,0.43399999,0.30500001,0.36500001,0.045,14.06,46505700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-04",0.34799999,0.38,0.30199999,0.31999999,-0.113,-26.1,20633100,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",0.28,0.44999999,0.433,0.113,35.31,107537000,{"date":814,"open":815,"high":816,"low":817,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-06-02",0.34999999,0.35499999,0.28099999,0.072,29.03,146835800,{"date":822,"open":823,"high":824,"low":825,"close":775,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":775},"2026-06-01",0.42199999,0.47499999,0.24600001,0.078,45.88,638649000,{"date":830,"open":634,"high":675,"low":634,"close":418,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":418},"2026-05-29",0.024,16.44,9994200,{"date":835,"open":622,"high":647,"low":836,"close":700,"change":689,"percent_change":837,"volume":838,"transactions":9,"vwap":700},"2026-05-28",0.132,10.61,6809900,{"date":840,"open":836,"high":841,"low":842,"close":836,"change":47,"percent_change":843,"volume":844,"transactions":9,"vwap":836},"2026-05-27",0.13600001,0.127,-3.65,1551700,{"date":846,"open":388,"high":388,"low":400,"close":621,"change":648,"percent_change":549,"volume":847,"transactions":9,"vwap":621},"2026-05-26",1671000,{"date":849,"open":850,"high":647,"low":629,"close":504,"change":648,"percent_change":851,"volume":852,"transactions":9,"vwap":504},"2026-05-22",0.15099999,-5.23,1750400,{"date":854,"open":621,"high":665,"low":855,"close":419,"change":689,"percent_change":856,"volume":857,"transactions":9,"vwap":419},"2026-05-21",0.13500001,10.07,2808700,{"date":859,"open":504,"high":388,"low":855,"close":860,"change":648,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-20",0.139,-5.44,1514400,{"date":864,"open":653,"high":663,"low":621,"close":388,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":388},"2026-05-19",-0.012,-7.55,3265700,{"date":869,"open":474,"high":676,"low":841,"close":676,"change":831,"percent_change":870,"volume":871,"transactions":9,"vwap":676},"2026-05-18",17.78,2397900,{"date":873,"open":388,"high":388,"low":874,"close":855,"change":721,"percent_change":875,"volume":876,"transactions":9,"vwap":855},"2026-05-15",0.118,-9.4,2177100,{"date":878,"open":659,"high":369,"low":634,"close":390,"change":287,"percent_change":879,"volume":880,"transactions":9,"vwap":390},"2026-05-14",-5.7,1709900,{"date":882,"open":850,"high":369,"low":504,"close":671,"change":643,"percent_change":643,"volume":883,"transactions":9,"vwap":671},"2026-05-13",1699900,{"date":885,"open":356,"high":711,"low":634,"close":671,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":671},"2026-05-12",-0.006,-3.66,2676300,{"date":890,"open":681,"high":681,"low":653,"close":356,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":356},"2026-05-11",-0.024,-12.77,5224500,{"date":895,"open":173,"high":173,"low":143,"close":762,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":762},"2026-05-08",-0.02,-9.62,4244700,{"date":900,"open":306,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-07",0.264,0.192,0.208,-0.052,-20,11010200,{"date":908,"open":909,"high":910,"low":911,"close":909,"change":643,"percent_change":643,"volume":912,"transactions":9,"vwap":909},"2026-05-06",0.25999999,0.27000001,0.245,5918900,{"date":914,"open":909,"high":915,"low":916,"close":909,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-05-05",0.26699999,0.243,0.002,0.78,4805300,{"date":921,"open":922,"high":901,"low":781,"close":923,"change":683,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",0.26199999,0.25799999,-1.15,2725200,{"date":927,"open":928,"high":910,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-01",0.23999999,0.26100001,0.025,10.59,9043100,{"date":934,"open":935,"high":774,"low":346,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-30",0.23199999,0.236,0.011,4.89,3507900,{"date":941,"open":942,"high":315,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-29",0.25400001,0.215,0.22499999,-0.025,-10,4542800,{"date":949,"open":225,"high":950,"low":951,"close":223,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":223},"2026-04-28",0.27200001,0.20999999,0.031,14.16,15788100,{"date":956,"open":957,"high":958,"low":259,"close":335,"change":496,"percent_change":959,"volume":960,"transactions":9,"vwap":335},"2026-04-27",0.23,0.23100001,-4.37,2674800,{"date":962,"open":957,"high":963,"low":225,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-24",0.237,0.229,0.003,1.33,1906500,{"date":969,"open":964,"high":957,"low":763,"close":970,"change":683,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-23",0.226,-1.31,2469100,{"date":974,"open":768,"high":928,"low":225,"close":964,"change":446,"percent_change":975,"volume":976,"transactions":9,"vwap":964},"2026-04-22",1.78,4082700,{"date":978,"open":979,"high":944,"low":980,"close":944,"change":438,"percent_change":981,"volume":982,"transactions":9,"vwap":944},"2026-04-21",0.21799999,0.20100001,0.45,2682700,{"date":984,"open":768,"high":944,"low":192,"close":985,"change":578,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-20",0.22400001,-0.88,5849800,{"date":989,"open":990,"high":928,"low":761,"close":970,"change":721,"percent_change":991,"volume":992,"transactions":9,"vwap":970},"2026-04-17",0.23899999,-5.83,5506800,{"date":994,"open":911,"high":995,"low":935,"close":928,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":928},"2026-04-16",0.257,-0.019,-7.34,8072700,{"date":1000,"open":223,"high":910,"low":916,"close":306,"change":1001,"percent_change":487,"volume":1002,"transactions":9,"vwap":306},"2026-04-15",-0.011,7911600,{"date":1004,"open":911,"high":1005,"low":935,"close":910,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":910},"2026-04-14",0.31299999,0.016,6.3,26630000,{"date":1010,"open":1011,"high":798,"low":944,"close":942,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":942},"2026-04-13",0.33000001,-0.033,-11.5,96434800,{"date":1016,"open":781,"high":1017,"low":928,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-10",0.30899999,0.287,0.04,16.19,26000200,{"date":1023,"open":936,"high":1024,"low":935,"close":1025,"change":937,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",0.26800001,0.24699999,4.66,3178700,{"date":1029,"open":1025,"high":1030,"low":936,"close":936,"change":47,"percent_change":1031,"volume":1032,"transactions":9,"vwap":936},"2026-04-08",0.252,-2.07,639900,{"date":1034,"open":1035,"high":825,"low":970,"close":1036,"change":739,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-07",0.244,0.241,-2.82,1112300,{"date":1040,"open":1041,"high":923,"low":958,"close":775,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":775},"2026-04-06",0.233,0.009,3.77,700500,{"date":1046,"open":957,"high":1035,"low":944,"close":990,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":990},"2026-04-02",-0.001,-0.42,484300,{"date":1051,"open":935,"high":1030,"low":1052,"close":928,"change":1042,"percent_change":1053,"volume":1054,"transactions":9,"vwap":928},"2026-04-01",0.222,3.9,1044000,{"date":1056,"open":1057,"high":1058,"low":259,"close":958,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":958},"2026-03-31",0.213,0.234,0.017,7.94,1429100,{"date":1063,"open":901,"high":901,"low":173,"close":761,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":761},"2026-03-30",-0.049,-18.63,1821800,{"date":1068,"open":1069,"high":1069,"low":315,"close":1070,"change":945,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-27",0.28600001,0.26300001,-8.68,1120000,{"date":1074,"open":950,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-26",0.294,0.26499999,0.28799999,0.012,4.35,1393800,{"date":1082,"open":807,"high":1083,"low":915,"close":1084,"change":917,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-25",0.28299999,0.27599999,0.73,1258000,{"date":1088,"open":1069,"high":1089,"low":950,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-24",0.28999999,0.27399999,-0.022,-7.43,905900,{"date":1095,"open":1096,"high":1097,"low":1084,"close":1098,"change":287,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-23",0.29899999,0.303,0.296,-2.95,2855600,{"date":1102,"open":1018,"high":791,"low":1103,"close":791,"change":204,"percent_change":1104,"volume":1105,"transactions":9,"vwap":791},"2026-03-20",0.26899999,1.67,1172900,{"date":1107,"open":1018,"high":791,"low":1108,"close":1109,"change":578,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-19",0.27500001,0.30000001,-0.66,939100,{"date":1113,"open":1114,"high":1115,"low":782,"close":800,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":800},"2026-03-18",0.30700001,0.31,-0.018,-5.63,1323600,{"date":1120,"open":1115,"high":801,"low":800,"close":801,"change":438,"percent_change":1115,"volume":1121,"transactions":9,"vwap":801},"2026-03-17",808600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":886,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-16",0.322,0.29100001,0.31900001,-1.85,2490400,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":996,"percent_change":549,"volume":1134,"transactions":9,"vwap":1133},"2026-03-13",0.34400001,0.308,0.32499999,3608200,{"date":1136,"open":1137,"high":815,"low":1138,"close":1131,"change":694,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-03-12",0.347,0.32600001,-4.71,12473400,{"date":1142,"open":1143,"high":1144,"low":815,"close":1145,"change":721,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-11",0.37099999,0.37799999,0.361,-3.73,2390600,{"date":1149,"open":1150,"high":1150,"low":815,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-10",0.40000001,0.375,0.054,16.82,19177200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-09",0.43099999,0.465,0.32100001,-0.048,-13.01,51092600,{"date":1164,"open":1165,"high":1166,"low":1138,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-06",0.333,0.40400001,0.36899999,0.029,8.53,2411200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":47,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-05",0.34,0.352,0.33199999,-1.45,450600,{"date":1179,"open":1131,"high":815,"low":1180,"close":1181,"change":637,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-04",0.317,0.345,1.77,702100,{"date":1185,"open":1186,"high":1187,"low":1115,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-03",0.32699999,0.35600001,0.33899999,0.023,7.28,1088100,{"date":1193,"open":1075,"high":1173,"low":1069,"close":789,"change":1059,"percent_change":1194,"volume":1195,"transactions":9,"vwap":789},"2026-03-02",5.69,856600,{"date":1197,"open":1096,"high":1115,"low":1069,"close":1096,"change":739,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1096},"2026-02-27",-2.29,348200,{"date":1201,"open":789,"high":801,"low":1089,"close":1202,"change":496,"percent_change":403,"volume":1203,"transactions":9,"vwap":1202},"2026-02-26",0.30599999,523300,{"date":1205,"open":1202,"high":1206,"low":1207,"close":789,"change":1059,"percent_change":1194,"volume":1208,"transactions":9,"vwap":789},"2026-02-25",0.33700001,0.292,1080100,{"date":1210,"open":1125,"high":1096,"low":1211,"close":1096,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1096},"2026-02-24",0.27700001,0.008,2.75,365100,{"date":1216,"open":1098,"high":1217,"low":817,"close":1125,"change":865,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1125},"2026-02-23",0.301,-3.96,321800,{"date":1221,"open":1175,"high":87,"low":1207,"close":1097,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1097},"2026-02-20",-0.027,-8.18,893500,{"date":1226,"open":1227,"high":815,"low":1228,"close":1011,"change":496,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1011},"2026-02-19",0.34299999,0.315,-2.94,667700,{"date":1232,"open":798,"high":1233,"low":1165,"close":1173,"change":865,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1173},"2026-02-18",0.36000001,-3.41,620200,{"date":1237,"open":1238,"high":1151,"low":1173,"close":1174,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1174},"2026-02-17",0.37200001,-0.038,-9.74,741700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":721,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",0.40599999,0.412,0.368,0.38999999,-3.47,923200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1166,"change":1012,"percent_change":866,"volume":1255,"transactions":9,"vwap":1166},"2026-02-12",0.43599999,0.43900001,0.40200001,579700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1064,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-11",0.47400001,0.47600001,0.41,0.43700001,-10.08,839300,{"date":1265,"open":1266,"high":751,"low":1267,"close":1268,"change":643,"percent_change":643,"volume":1269,"transactions":9,"vwap":1268},"2026-02-10",0.472,0.435,0.486,1129300,{"date":1271,"open":1272,"high":1273,"low":1158,"close":1268,"change":1001,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1268},"2026-02-09",0.49000001,0.493,-2.21,727000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-06",0.447,0.50999999,0.44,0.49700001,0.049,10.94,1251900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1222,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-05",0.44499999,0.48899999,0.41999999,0.44800001,-5.68,1606300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":824,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":824},"2026-02-04",0.60000002,0.60399997,0.42399999,-0.136,-22.26,5934800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":917,"percent_change":18,"volume":1306,"transactions":9,"vwap":1305},"2026-02-03",0.80199999,0.94400001,0.611,74851100,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":215,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-02",0.66000003,0.57099998,0.60900003,-5.43,449200,{"date":1315,"open":1316,"high":1317,"low":1295,"close":1318,"change":965,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-30",0.64200002,0.69400001,0.64399999,0.47,1048900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-29",0.59399998,0.671,0.55500001,0.64099997,0.061,10.52,1060700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1189,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-28",0.495,0.67500001,0.48300001,0.57999998,4.13,1974900,{"date":1339,"open":1290,"high":1340,"low":1260,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-27",0.56800002,0.55699998,0.122,28.05,2848100,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1267,"change":246,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1267},"2026-01-26",0.477,0.40900001,-3.33,568100,{"date":1352,"open":1272,"high":1272,"low":1353,"close":808,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":808},"2026-01-23",0.44600001,-0.04,-8.16,621400,{"date":1358,"open":1359,"high":751,"low":1360,"close":1272,"change":643,"percent_change":643,"volume":1361,"transactions":9,"vwap":1272},"2026-01-22",0.48199999,0.442,792700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1272,"change":1012,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1272},"2026-01-21",0.51099998,0.51300001,0.46000001,-6.31,1265000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":996,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-20",0.52899998,0.73500001,0.51899999,0.523,-3.51,11131500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-16",0.602,0.52999997,0.542,-0.068,-11.15,767100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":446,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-15",0.60299999,0.62099999,0.56,0.61000001,0.66,353200,{"date":1394,"open":1335,"high":1395,"low":1389,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-14",0.63999999,0.60600001,0.026,4.48,805800,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1335,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1335},"2026-01-13",0.63,0.56199998,-0.055,-8.66,1082700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":996,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-12",0.64999998,0.653,0.61500001,0.63499999,-2.91,718800,{"date":1416,"open":1417,"high":1418,"low":1316,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-09",0.68099999,0.68900001,0.65399998,-0.046,-6.57,652000,{"date":1424,"open":1409,"high":1425,"low":1395,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-08",0.70999998,0.69999999,0.05,7.69,1445600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1409,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1409},"2026-01-07",0.70899999,0.71899998,0.64300001,-0.07,-9.72,1728100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":643,"percent_change":643,"volume":1444,"transactions":9,"vwap":1443},"2026-01-06",0.72100002,0.787,0.70499998,0.72000003,773800,{"date":1446,"open":1447,"high":1443,"low":1448,"close":1443,"change":1427,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1443},"2026-01-05",0.62,0.60500002,7.46,764400,{"date":1452,"open":1402,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1453},"2026-01-02",0.67000002,0.58999997,0.03,4.69,1004900,{"date":1459,"open":1460,"high":1461,"low":1447,"close":1395,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1395},"2025-12-31",0.745,0.74900001,-0.15,-18.99,1684500,{"date":1466,"open":1467,"high":1468,"low":1426,"close":1469,"change":146,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-30",0.75400001,0.80299997,0.79000002,16.18,15762600,{"date":1473,"open":1303,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-29",0.82999998,0.61799997,0.68000001,-0.263,-27.89,1958900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-26",1.08,0.91100001,0.94300002,0.0105,1.13,18690600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-24",0.90586102,1.12789,0.89697999,0.932504,0.0355,3.96,460196,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1492,"change":1501,"percent_change":1223,"volume":1502,"transactions":9,"vwap":1492},"2025-12-23",0.97690898,0.87033701,-0.0799,349285,{"date":1504,"open":1505,"high":1506,"low":1490,"close":1499,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1499},"2025-12-22",0.950266,0.99111903,0.0178,1.86,334084,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-19",0.96802801,0.99467099,0.88809901,0.95914698,-0.0178,-1.82,503998,{"date":1520,"open":1521,"high":1522,"low":1490,"close":1499,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1499},"2025-12-18",0.92362303,1.039076,0.0533,5.77,325076,{"date":1527,"open":1505,"high":1528,"low":1490,"close":1521,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-12-17",0.98579001,-0.0089,-0.95,146380,{"date":1533,"open":1534,"high":1535,"low":1514,"close":1493,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1493},"2025-12-16",1.012433,1.047957,-0.0444,-4.54,181624,{"date":1540,"open":1541,"high":1541,"low":1499,"close":1499,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1499},"2025-12-15",1.065719,-0.0888,-8.33,208085,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1541,"change":1542,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1541},"2025-12-12",1.119,1.15009,1.003552,-7.69,362685,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1194,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",1.092362,1.19893,1.069272,1.15453,0.0622,376309,{"date":1561,"open":1562,"high":1557,"low":1563,"close":1554,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1554},"2025-12-10",1.13677,1.0746,-0.071,-6.1,244117,{"date":1568,"open":1491,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-09",1.20782,1.056838,1.16341,0.0888,8.26,279811,{"date":1576,"open":1557,"high":1557,"low":1541,"close":1563,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1563},"2025-12-08",-0.0622,-5.47,140975,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1562,"change":1501,"percent_change":1421,"volume":1585,"transactions":9,"vwap":1562},"2025-12-05",1.23446,1.24334,1.11012,179710,{"date":1587,"open":1584,"high":1582,"low":1584,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-04",1.2167,0.0977,8.73,251098,{"date":1593,"open":1535,"high":1557,"low":1535,"close":1547,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1547},"2025-12-03",0.0089,0.8,233645,{"date":1598,"open":1563,"high":1562,"low":1563,"close":1584,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1584},"2025-12-02",0.0266,2.46,58439,{"date":1603,"open":1571,"high":1604,"low":1541,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-01",1.20693,1.083481,-0.1021,-8.61,99201,{"date":1610,"open":1611,"high":1583,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-28",1.21048,1.17229,1.18561,-0.0044,-0.37,143903,{"date":1618,"open":1547,"high":1619,"low":1547,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-26",1.22558,1.19005,0.0711,6.35,100101,{"date":1625,"open":1554,"high":1626,"low":1627,"close":1547,"change":1599,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1547},"2025-11-25",1.14565,1.050622,2.44,104831,{"date":1631,"open":1632,"high":1554,"low":1633,"close":1554,"change":1558,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1554},"2025-11-24",1.030195,0.99023098,6.04,120369,{"date":1637,"open":1528,"high":1522,"low":1521,"close":1632,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1632},"2025-11-21",0.0799,8.41,219457,{"date":1642,"open":1643,"high":1632,"low":1644,"close":1505,"change":1536,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1505},"2025-11-20",1.021314,0.94582599,-4.46,235447,{"date":1648,"open":1649,"high":1649,"low":1528,"close":1513,"change":1564,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1513},"2025-11-19",1.10124,-6.66,142214,{"date":1653,"open":1541,"high":1541,"low":1490,"close":1541,"change":1594,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1541},"2025-11-18",0.84,404009,{"date":1657,"open":1569,"high":1588,"low":1643,"close":1570,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1570},"2025-11-17",-0.1421,-11.85,239050,{"date":1662,"open":1569,"high":1663,"low":1664,"close":1555,"change":1536,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1555},"2025-11-14",1.26998,1.17673,-3.57,154037,{"date":1668,"open":1669,"high":1670,"low":1619,"close":1583,"change":1516,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1583},"2025-11-13",1.28774,1.37655,-1.41,364374,{"date":1674,"open":1555,"high":1675,"low":1555,"close":1676,"change":1494,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-12",1.30551,1.2611,2.9,281950,{"date":1680,"open":1676,"high":1681,"low":1555,"close":1619,"change":1501,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1619},"2025-11-11",1.28597,-6.12,377097,{"date":1685,"open":1663,"high":1686,"low":1663,"close":1675,"change":1558,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1675},"2025-11-10",1.53641,5,1384192,{"date":1690,"open":1583,"high":1691,"low":1584,"close":1583,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1583},"2025-11-07",1.27442,-0.0355,-2.78,600496,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-06",1.48313,1.48757,1.25666,1.27886,-0.2309,-15.29,631573,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1589,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-05",1.42096,1.52753,1.50977,6.92,191307,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1713,"change":1516,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1713},"2025-11-04",1.41208,1.55417,1.38543,-1.24,297039,{"date":1719,"open":1708,"high":1707,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-03",1.42984,-0.0533,-3.59,224862,{"date":1725,"open":1726,"high":1707,"low":1670,"close":1697,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1697},"2025-10-31",1.39432,0.1243,9.15,233758,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-30",1.47424,1.51865,1.32327,1.35879,-0.1599,-10.53,495665,{"date":1740,"open":1741,"high":1742,"low":1697,"close":1733,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1733},"2025-10-29",1.62522,1.6341,-0.1155,-7.07,347596,{"date":1747,"open":1748,"high":1749,"low":1714,"close":1742,"change":1750,"percent_change":529,"volume":1751,"transactions":9,"vwap":1742},"2025-10-28",1.56306,1.76732,0.0444,565139,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-27",1.87389,1.57638,1.5897,-0.2842,-15.17,824570,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":1529,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1754},"2025-10-24",1.92273,2.024867,1.86501,-0.47,374170,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1750,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-23",1.84725,1.96981,1.80284,1.88277,2.42,469880,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-22",1.9183,1.98934,1.73268,1.83837,-0.1865,-9.21,767819,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1763,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1763},"2025-10-21",2.17584,2.21314,1.98046,-0.1776,-8.06,706115,{"date":1793,"open":1794,"high":1795,"low":1786,"close":1796,"change":1781,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-20",2.31794,2.53019,2.20249,-7.81,1093008,{"date":1800,"open":1794,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-17",2.57549,2.28242,2.38899,-0.0266,-1.1,1058553,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-16",3.0373,3.055062,2.26465,2.41563,-0.3908,-13.93,17868494,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-15",3.35702,3.41652,2.55773,2.80639,-0.7638,-21.39,2360659,{"date":1826,"open":1827,"high":26,"low":1828,"close":1829,"change":1830,"percent_change":1470,"volume":1831,"transactions":9,"vwap":1829},"2025-10-14",3.019538,2.69094,3.57016,0.4973,7210679,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-13",2.23801,3.090586,2.22114,3.072824,0.8615,38.96,5096389,{"date":1842,"open":1843,"high":1844,"low":1772,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-10",1.9627,2.35346,2.21137,0.2664,13.7,4276210,{"date":1850,"open":1754,"high":1851,"low":1764,"close":1852,"change":1494,"percent_change":1508,"volume":1853,"transactions":9,"vwap":1852},"2025-10-09",2.015986,1.94494,685509,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-08",1.75844,1.94938,1.90941,0.1599,9.14,829975,{"date":1863,"open":1852,"high":1864,"low":1865,"close":1865,"change":1743,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-07",1.97158,1.74956,-6.19,1150096,{"date":1869,"open":1772,"high":1852,"low":1870,"close":1764,"change":1523,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1764},"2025-10-06",1.66963,2.94,2028489,{"date":1874,"open":1870,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-03",1.99822,1.65631,1.81172,0.1865,11.48,7803180,{"date":1882,"open":1883,"high":1870,"low":1884,"close":1741,"change":1529,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1741},"2025-10-02",1.61634,1.58082,-0.54,400180,{"date":1888,"open":1714,"high":1889,"low":1708,"close":1742,"change":1558,"percent_change":1495,"volume":1890,"transactions":9,"vwap":1742},"2025-10-01",1.71403,972188,{"date":1892,"open":1893,"high":1870,"low":1733,"close":1894,"change":1516,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-30",1.60746,1.57194,-1.12,610855,{"date":1898,"open":1733,"high":1742,"low":1899,"close":1756,"change":1900,"percent_change":318,"volume":1901,"transactions":9,"vwap":1756},"2025-09-29",1.49201,0.1066,546110,{"date":1903,"open":1904,"high":1707,"low":1720,"close":1697,"change":1750,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1697},"2025-09-26",1.43872,3.09,389934,{"date":1908,"open":1697,"high":1909,"low":1904,"close":1904,"change":1501,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1904},"2025-09-25",1.56572,-5.26,522351,{"date":1913,"open":1670,"high":1914,"low":1735,"close":1733,"change":1727,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1733},"2025-09-24",1.64298,8.91,1782796,{"date":1918,"open":1720,"high":1899,"low":1919,"close":1726,"change":1529,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1726},"2025-09-23",1.34991,-0.63,2309651,{"date":1923,"open":1715,"high":1720,"low":1715,"close":1924,"change":1507,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-22",1.4032,1.28,205608,{"date":1928,"open":1706,"high":1929,"low":1715,"close":1715,"change":1692,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1715},"2025-09-19",1.45471,-2.5,345795,{"date":1933,"open":1924,"high":1934,"low":1924,"close":1706,"change":1599,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1706},"2025-09-18",1.46536,1.91,406936,{"date":1938,"open":1939,"high":1697,"low":1735,"close":1726,"change":1743,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1726},"2025-09-17",1.45648,-7.65,4007659,{"date":1943,"open":1735,"high":1707,"low":1735,"close":1708,"change":1859,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1708},"2025-09-16",11.85,565477,{"date":1947,"open":1706,"high":1934,"low":1919,"close":1919,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1919},"2025-09-15",-0.0977,-6.75,241977,{"date":1952,"open":1899,"high":1953,"low":1720,"close":1954,"change":1536,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-12",1.50089,1.4476,-2.98,181736,{"date":1958,"open":1670,"high":1953,"low":1670,"close":1899,"change":1727,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1899},"2025-09-11",9.09,289495,{"date":1962,"open":1924,"high":1706,"low":1919,"close":1963,"change":1692,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-10",1.36767,-2.53,266975,{"date":1967,"open":1726,"high":1904,"low":1735,"close":1924,"change":643,"percent_change":643,"volume":1968,"transactions":9,"vwap":1924},"2025-09-09",198401,{"date":1970,"open":1919,"high":1971,"low":1972,"close":1924,"change":1523,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1924},"2025-09-08",1.47247,1.33215,3.95,574936,{"date":1976,"open":1919,"high":1713,"low":1977,"close":1919,"change":643,"percent_change":643,"volume":1978,"transactions":9,"vwap":1919},"2025-09-05",1.31883,450738,{"date":1980,"open":1697,"high":1953,"low":1734,"close":1919,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1919},"2025-09-04",-0.1332,-8.98,540255,{"date":1985,"open":1953,"high":1714,"low":1986,"close":1697,"change":643,"percent_change":643,"volume":1987,"transactions":9,"vwap":1697},"2025-09-03",1.45204,405022,{"date":1989,"open":1732,"high":1899,"low":1726,"close":1697,"change":1529,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1697},"2025-09-02",-0.6,463236,{"date":1993,"open":1883,"high":1883,"low":1934,"close":1899,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1899},"2025-08-29",-0.1066,-6.67,374282,{"date":1998,"open":1884,"high":1742,"low":1708,"close":1999,"change":1494,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-28",1.59858,2.27,597793,{"date":2003,"open":1686,"high":1884,"low":1899,"close":1748,"change":1494,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1748},"2025-08-27",2.32,306272,{"date":2007,"open":1697,"high":1741,"low":1934,"close":1707,"change":1558,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1707},"2025-08-26",4.24,958339,{"date":2011,"open":1735,"high":1934,"low":1972,"close":1934,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1934},"2025-08-25",0.1155,8.56,1379463,{"date":2016,"open":1972,"high":1706,"low":1663,"close":1919,"change":1516,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1919},"2025-08-22",-1.3,610968,{"date":2020,"open":1734,"high":1726,"low":1569,"close":1963,"change":1727,"percent_change":707,"volume":2021,"transactions":9,"vwap":1963},"2025-08-21",1936270,{"date":2023,"open":2024,"high":1669,"low":1571,"close":1583,"change":643,"percent_change":643,"volume":2025,"transactions":9,"vwap":1583},"2025-08-20",1.25222,320347,{"date":2027,"open":1734,"high":1919,"low":1588,"close":1583,"change":1542,"percent_change":1995,"volume":2028,"transactions":9,"vwap":1583},"2025-08-19",300192,{"date":2030,"open":1734,"high":2031,"low":2032,"close":1972,"change":1599,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1972},"2025-08-18",1.36323,1.29663,2.04,398942,{"date":2036,"open":1954,"high":1953,"low":1669,"close":1675,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1675},"2025-08-15",-0.2753,-17.42,734039,{"date":2041,"open":1735,"high":1914,"low":1676,"close":1884,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1884},"2025-08-14",0.1776,12.66,9414373,{"date":2046,"open":1588,"high":1924,"low":1620,"close":1924,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1924},"2025-08-13",0.1687,13.67,695418,{"date":2051,"open":1588,"high":1663,"low":1491,"close":1582,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1582},"2025-08-12",0.071,6.1,1356154,{"date":2056,"open":1571,"high":1588,"low":1562,"close":1571,"change":643,"percent_change":643,"volume":2057,"transactions":9,"vwap":1571},"2025-08-11",380588,{"date":2059,"open":1582,"high":1583,"low":1557,"close":1571,"change":1577,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1571},"2025-08-08",-5.08,219232,{"date":2063,"open":1588,"high":2064,"low":1569,"close":1619,"change":1516,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1619},"2025-08-07",1.24778,-1.43,203356,{"date":2068,"open":2069,"high":1734,"low":1588,"close":1583,"change":1804,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1583},"2025-08-06",1.31439,-2.09,257854,{"date":2073,"open":1620,"high":1675,"low":1620,"close":1663,"change":1638,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1663},"2025-08-05",6.71,304583,{"date":2077,"open":1588,"high":1583,"low":1557,"close":1620,"change":1507,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1620},"2025-08-04",1.52,211463,{"date":2081,"open":1555,"high":1555,"low":1649,"close":1612,"change":1501,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1612},"2025-08-01",-6.38,458620,{"date":2085,"open":1676,"high":1734,"low":1582,"close":2024,"change":1692,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2024},"2025-07-31",-2.76,623128,{"date":2089,"open":1924,"high":1904,"low":1676,"close":1669,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1669},"2025-07-30",-0.2931,-18.54,1865106,{"date":2094,"open":1777,"high":2095,"low":1686,"close":1884,"change":1558,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1884},"2025-07-29",2.033748,4.1,53977287,{"date":2099,"open":1883,"high":2100,"low":1934,"close":1733,"change":1501,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1733},"2025-07-28",1.62167,-5,284315,{"date":2104,"open":1939,"high":1870,"low":1670,"close":1999,"change":1727,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1999},"2025-07-25",8.43,524716,{"date":2108,"open":1939,"high":2109,"low":1706,"close":1732,"change":1494,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1732},"2025-07-24",1.52043,2.47,274068,{"date":2113,"open":1735,"high":1939,"low":1735,"close":1904,"change":1558,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1904},"2025-07-23",4.52,191420,{"date":2117,"open":1963,"high":1713,"low":1675,"close":1670,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1670},"2025-07-22",-0.0711,-4.91,326315,{"date":2122,"open":1756,"high":1756,"low":1706,"close":1954,"change":1743,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1954},"2025-07-21",-7.39,574823,{"date":2126,"open":1899,"high":1756,"low":1972,"close":1748,"change":2052,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1748},"2025-07-18",4.76,995947,{"date":2130,"open":1706,"high":1756,"low":1972,"close":1899,"change":1846,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1899},"2025-07-17",21.74,5441057,{"date":2134,"open":1649,"high":1583,"low":2135,"close":1619,"change":2012,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1619},"2025-07-16",1.096803,10.4,483167,{"date":2139,"open":1584,"high":1626,"low":1541,"close":1584,"change":643,"percent_change":643,"volume":2140,"transactions":9,"vwap":1584},"2025-07-15",205720,{"date":2142,"open":1584,"high":2143,"low":1535,"close":1584,"change":1507,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1584},"2025-07-14",1.18117,1.63,224187,{"date":2147,"open":1620,"high":1555,"low":1554,"close":1554,"change":1501,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1554},"2025-07-11",-6.82,134219,{"date":2151,"open":1626,"high":1555,"low":1626,"close":1612,"change":643,"percent_change":643,"volume":2152,"transactions":9,"vwap":1612},"2025-07-10",191983,{"date":2154,"open":1555,"high":1588,"low":1562,"close":1612,"change":1529,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1612},"2025-07-09",-0.75,135233,{"date":2158,"open":1562,"high":1588,"low":1562,"close":2143,"change":1523,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2143},"2025-07-08",4.73,207184,{"date":2162,"open":1557,"high":1612,"low":1554,"close":1491,"change":1692,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1491},"2025-07-07",-3.05,160117,{"date":2166,"open":1557,"high":1619,"low":1557,"close":1571,"change":1507,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1571},"2025-07-03",1.55,153812,{"date":2170,"open":1535,"high":1626,"low":1534,"close":1626,"change":1621,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1626},"2025-07-02",6.62,248846,{"date":2174,"open":1584,"high":1626,"low":1535,"close":1563,"change":2118,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1563},"2025-07-01",-6.21,373494,{"date":2178,"open":1547,"high":1620,"low":1584,"close":1626,"change":643,"percent_change":643,"volume":2179,"transactions":9,"vwap":1626},"2025-06-30",245355,{"date":2181,"open":1569,"high":2024,"low":1584,"close":1626,"change":1577,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1626},"2025-06-27",-5.15,411553,{"date":2185,"open":1669,"high":1734,"low":1613,"close":1569,"change":1542,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1569},"2025-06-26",-6.85,328004,{"date":2189,"open":1735,"high":1670,"low":1669,"close":2032,"change":1501,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2032},"2025-06-25",-5.8,223849,{"date":2193,"open":1726,"high":2194,"low":1735,"close":1670,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1670},"2025-06-24",1.40675,-0.0267,-1.9,150321,{"date":2199,"open":1670,"high":1954,"low":2200,"close":1924,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1924},"2025-06-23",1.33659,0.0267,1.94,254138,{"date":2205,"open":1934,"high":1698,"low":1919,"close":1670,"change":1536,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1670},"2025-06-20",-3.12,455692,{"date":2209,"open":1670,"high":1697,"low":1963,"close":1706,"change":1507,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1706},"2025-06-18",1.27,489923,{"date":2213,"open":1720,"high":1953,"low":1735,"close":1924,"change":1516,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1924},"2025-06-17",-1.25,1052697,{"date":2217,"open":1904,"high":1707,"low":1924,"close":1706,"change":1536,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1706},"2025-06-16",-3.03,502083,{"date":2221,"open":2222,"high":1771,"low":1735,"close":1934,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1934},"2025-06-13",1.78508,-0.4529,-23.61,1551741,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1777,"change":1529,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1777},"2025-06-12",2.99734,3.25933,1.8206,-0.46,73034162,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1501,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-11",2.05151,2.060391,1.90053,1.92718,-3.98,165635,{"date":2242,"open":1788,"high":2243,"low":1754,"close":2244,"change":1494,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-10",2.078153,2.0071051,1.8,195586,{"date":2248,"open":1877,"high":2249,"low":1877,"close":1864,"change":2012,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1864},"2025-06-09",2.042629,6.22,142439,{"date":2253,"open":2230,"high":1875,"low":2254,"close":2255,"change":1750,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-06",1.74423,1.85613,2.45,200315,{"date":2259,"open":1777,"high":2260,"low":2261,"close":1877,"change":1516,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1877},"2025-06-05",2.1492,1.73179,-0.97,523252,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-04",2.087034,2.22025,1.69627,1.82949,-0.5062,-21.67,605450,{"date":2274,"open":2275,"high":2276,"low":2236,"close":2277,"change":1692,"percent_change":579,"volume":2278,"transactions":9,"vwap":2277},"2025-06-03",2.85968,3.40142,2.3357,26298631,{"date":2280,"open":1772,"high":2281,"low":1764,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-06-02",2.45648,2.37123,0.5062,27.14,205045,{"date":2287,"open":2288,"high":1858,"low":2289,"close":1764,"change":1572,"percent_change":1687,"volume":2290,"transactions":9,"vwap":1764},"2025-05-30",1.79396,1.69805,64632,{"date":2292,"open":1852,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-29",1.95382,1.7762,-0.1732,-8.88,20381,{"date":2299,"open":1858,"high":2293,"low":1764,"close":1857,"change":1019,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1857},"2025-05-28",2.09,24322,{"date":2303,"open":1843,"high":1843,"low":2230,"close":1858,"change":1572,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1858},"2025-05-27",4.88,18579,{"date":2307,"open":2238,"high":1843,"low":2308,"close":2230,"change":1692,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2230},"2025-05-23",1.72291,-1.91,24997,{"date":2312,"open":2238,"high":1852,"low":2222,"close":2255,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2255},"2025-05-22",-0.0275,-1.46,12499,{"date":2317,"open":1852,"high":2293,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-21",1.70515,1.88366,-0.1856,-8.97,56187,{"date":2324,"open":1788,"high":2325,"low":1788,"close":2326,"change":1507,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-20",2.79751,2.069272,0.87,335773,{"date":2330,"open":2095,"high":2331,"low":1843,"close":2235,"change":1594,"percent_change":1280,"volume":2332,"transactions":9,"vwap":2235},"2025-05-19",2.11101,10472,{"date":2334,"open":2266,"high":2335,"low":2336,"close":2249,"change":2118,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2249},"2025-05-16",2.16696,1.95471,-3.36,32091,{"date":2340,"open":2095,"high":2341,"low":1851,"close":2341,"change":643,"percent_change":643,"volume":2342,"transactions":9,"vwap":2341},"2025-05-15",2.11368,84450,{"date":2344,"open":2095,"high":2335,"low":2095,"close":2341,"change":1594,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2341},"2025-05-14",0.42,14976,{"date":2348,"open":2349,"high":2350,"low":2249,"close":2349,"change":1516,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-13",2.1048,2.12256,-0.84,9458,{"date":2354,"open":2355,"high":2355,"low":2236,"close":2350,"change":1589,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-05-12",2.14032,4.83,22407,{"date":2359,"open":2095,"high":2360,"low":2361,"close":1763,"change":1507,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1763},"2025-05-09",2.13144,1.93606,0.89,14075,{"date":2365,"open":1875,"high":2360,"low":1864,"close":2244,"change":1804,"percent_change":971,"volume":2366,"transactions":9,"vwap":2244},"2025-05-08",11936,{"date":2368,"open":2350,"high":2260,"low":2369,"close":2095,"change":1994,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2095},"2025-05-07",2.025755,-4.98,9233,{"date":2373,"open":1786,"high":2374,"low":2349,"close":2355,"change":1494,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2355},"2025-05-06",2.18473,1.69,10247,{"date":2378,"open":2249,"high":2379,"low":1875,"close":2349,"change":1558,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2349},"2025-05-05",2.16075,3.05,17453,{"date":2383,"open":2249,"high":2360,"low":1778,"close":2249,"change":1507,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2249},"2025-05-02",0.88,22858,{"date":2387,"open":1763,"high":2249,"low":1875,"close":1763,"change":1507,"percent_change":2362,"volume":2388,"transactions":9,"vwap":1763},"2025-05-01",7657,{"date":2390,"open":1858,"high":2235,"low":1858,"close":2244,"change":1536,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2244},"2025-04-30",-2.16,17903,{"date":2394,"open":1788,"high":2395,"low":1788,"close":2235,"change":1494,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2235},"2025-04-29",2.17052,1.76,24096,{"date":39,"open":1864,"high":2236,"low":2293,"close":1851,"change":1750,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1851},2.25,23871,{"status":2402,"indices":2403,"watchlist":2442,"sectors":2462,"benchmarks":2513},"success",[2404,2410,2417,2425,2431,2437],{"symbol":2405,"name":2406,"price":2407,"change":2408,"pct_change":1765,"is_up":14,"sparkline":2409,"date":5},"SPX","S&P 500",7765.36,-36.41,"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":2411,"name":2412,"price":2413,"change":2414,"pct_change":2415,"is_up":14,"sparkline":2416,"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":2418,"name":2419,"price":2420,"change":2421,"pct_change":2422,"is_up":2423,"sparkline":2424,"date":5},"DJI","DOW JONES",51232,52,0.1,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":2426,"name":2427,"price":2428,"change":2429,"pct_change":2214,"is_up":14,"sparkline":2430,"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":2432,"name":2433,"price":2434,"change":2017,"pct_change":2435,"is_up":14,"sparkline":2436,"date":5},"RUT","RUSSELL 2000",2775.7,-0.05,"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":2438,"name":2439,"price":2440,"change":18,"pct_change":605,"is_up":2423,"sparkline":2441,"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",[2443,2449,2456],{"symbol":2444,"name":2445,"price":2446,"change":2447,"pct_change":1229,"is_up":14,"sparkline":2448,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,"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":2450,"name":2451,"price":2452,"change":2453,"pct_change":2454,"is_up":2423,"sparkline":2455,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":2457,"name":2458,"price":2459,"change":596,"pct_change":2460,"is_up":14,"sparkline":2461,"date":5},"TSLA","Tesla Inc",375,-0.74,"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",[2463,2467,2471,2476,2480,2485,2490,2494,2499,2504,2509],{"name":2464,"etf":2465,"change":48,"price":2466,"is_up":14},"Technology","XLK",197.78,{"name":2468,"etf":2469,"change":2362,"price":2470,"is_up":2423},"Financials","XLF",54.23,{"name":2472,"etf":2473,"change":2474,"price":2475,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":2477,"etf":2478,"change":1115,"price":2479,"is_up":2423},"Consumer Cycl","XLY",111.7,{"name":2481,"etf":2482,"change":2483,"price":2484,"is_up":2423},"Consumer Staples","XLP",2.11,83.42,{"name":2486,"etf":2487,"change":2488,"price":2489,"is_up":2423},"Energy","XLE",2.97,65.24,{"name":2491,"etf":2492,"change":18,"price":2493,"is_up":2423},"Industrials","XLI",168.4,{"name":2495,"etf":2496,"change":2497,"price":2498,"is_up":2423},"Materials","XLB",0.59,49.27,{"name":2500,"etf":2501,"change":2502,"price":2503,"is_up":2423},"Real Estate","XLRE",0.69,40.85,{"name":2505,"etf":2506,"change":2507,"price":2508,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":2510,"etf":2511,"change":1085,"price":2512,"is_up":2423},"Comm Services","XLC",112.07,[2514,2518,2523,2528],{"ticker":2515,"name":2516,"price":2517,"change":1048,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2519,"name":2520,"price":2521,"change":2522,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2524,"name":2525,"price":2526,"change":2527,"is_up":2423},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":2529,"name":2530,"price":2531,"change":2532,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03]