[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPPL":3,"stock-historical-SPPL":29,"homepage-market-summary":2054},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPPL","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},"SIMPPLE LTD. Ordinary Shares","Nasdaq",null,"Common Stock","Simpple Ltd delivers an ecosystem solution that combines Internet-of-Things devices, robotic solutions, and an integrated software system operating in unison to position buildings to be future-ready. The company operates through two primary segments: the sale, warranty, and maintenance of autonomous robotic cleaning equipment (Robots), and the sale of facilities management software (Facilities management software). The majority of its revenue is generated from the Robots segment. The company has expanded its operations into Australia \u002FNew Zealand and may also enter or expand in other geographic markets such as Canada, Hong Kong, Japan, the Middle East, the United Kingdom, Europe and the United States.","39",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.9,1.902,1.92,2,-0.1,-5,1116,38,1.921,7,1.5,380494.2688221992,7.3,770,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},268819,98118761.474372,-51.41,"2025-04-28",[39,40,48,58,67,77,85,94,101,109,118,126,134,142,152,161,170,181,190,199,209,216,224,232,241,249,257,266,274,282,290,297,303,311,317,326,335,342,350,359,367,375,384,392,402,411,419,429,440,448,455,464,475,480,488,495,502,510,520,526,531,537,544,550,559,566,571,578,581,588,595,602,609,615,621,627,630,636,642,646,650,655,661,665,670,675,681,685,689,693,699,702,707,715,722,729,736,744,752,758,763,768,774,779,785,791,799,804,809,814,819,823,826,830,835,839,843,847,850,854,859,866,872,874,877,880,884,889,893,898,903,909,913,918,922,927,931,936,942,944,949,955,958,962,967,972,976,980,985,991,995,1001,1008,1016,1021,1028,1030,1036,1040,1044,1048,1053,1057,1062,1066,1068,1074,1079,1082,1088,1090,1095,1100,1104,1107,1111,1115,1119,1123,1127,1132,1134,1137,1139,1141,1144,1148,1151,1155,1161,1163,1169,1176,1181,1187,1192,1198,1203,1209,1215,1219,1222,1226,1232,1236,1243,1250,1254,1259,1266,1270,1278,1282,1289,1295,1300,1305,1308,1313,1317,1322,1324,1327,1332,1339,1344,1350,1354,1358,1361,1368,1375,1380,1387,1392,1398,1403,1409,1415,1422,1429,1435,1443,1447,1453,1456,1465,1472,1480,1482,1489,1495,1499,1503,1511,1518,1524,1530,1536,1542,1549,1555,1561,1567,1574,1580,1587,1589,1596,1603,1612,1619,1624,1626,1632,1639,1644,1648,1651,1657,1660,1664,1668,1673,1675,1679,1683,1688,1692,1697,1703,1707,1712,1717,1722,1727,1733,1738,1743,1748,1754,1759,1764,1767,1773,1780,1785,1790,1794,1798,1802,1808,1815,1820,1825,1830,1833,1838,1842,1846,1849,1853,1857,1862,1869,1872,1875,1881,1884,1887,1893,1898,1901,1905,1912,1917,1922,1925,1929,1933,1938,1944,1947,1950,1955,1962,1967,1971,1976,1983,1989,1994,2000,2003,2009,2012,2015,2018,2023,2027,2031,2035,2040,2045,2051],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":42,"close":18,"change":44,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-07",1.875,2.06,0,2250.820892,65,1.9985,{"date":49,"open":50,"high":51,"low":52,"close":18,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-06",1.95,2.015,1.9306,-0.02,-0.99,855.2866,93,1.9702,{"date":59,"open":60,"high":61,"low":60,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":22,"vwap":66},"2026-10-05",1.97,2.08,2.02,-0.035,-1.7,1064.0366,2.0342,{"date":68,"open":69,"high":70,"low":69,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-02",1.91,2.1185,2.055,0.065,3.27,2516.2866,48,2.0429,{"date":78,"open":18,"high":79,"low":80,"close":81,"change":44,"percent_change":44,"volume":82,"transactions":83,"vwap":84},"2026-10-01",2.045,1.98,1.99,2001.317444,115,2.0094,{"date":86,"open":81,"high":87,"low":88,"close":81,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",2.1,1.96,-0.01,-0.5,7648.2866,105,1.9925,{"date":95,"open":62,"high":87,"low":81,"close":18,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-29",-0.06,-2.91,118935.79004,273,2.0573,{"date":102,"open":87,"high":103,"low":81,"close":43,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",2.17,-0.03,-1.44,58920.35837,168,2.1046,{"date":110,"open":81,"high":111,"low":81,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",2.12,2.09,0.11,5.56,7921.266415,102,2.0581,{"date":119,"open":50,"high":120,"low":50,"close":80,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",2.26,-0.19,-8.76,20062.2866,427,2.0267,{"date":127,"open":128,"high":128,"low":112,"close":103,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",2.34,-0.17,-7.26,26163.169392,113,2.1679,{"date":135,"open":136,"high":136,"low":137,"close":128,"change":96,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",2.37,2.3,-2.5,8149.2866,74,2.3383,{"date":143,"open":144,"high":145,"low":87,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",2.35,2.4606,2.4,0.03,1.27,18028.2866,185,2.382,{"date":153,"open":154,"high":136,"low":155,"close":136,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",2.228,2.2,0.21,9.72,43825.767632,225,2.2724,{"date":162,"open":69,"high":163,"low":69,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",2.18,2.16,0.27,14.29,12670.551786,392,2.0436,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",2.11,2.2218,1.8001,1.89,-0.48,-20.25,41038.8016,280,2.0846,{"date":182,"open":183,"high":184,"low":183,"close":136,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",2.15,2.55,0.215,9.98,70167.953486,694,2.3799,{"date":191,"open":192,"high":120,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-14",1.81,2.155,0.305,16.49,66052.218406,570,2.0597,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":113,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",1.74,1.86,1.7006,1.85,6.32,16091.2866,135,1.7996,{"date":210,"open":192,"high":192,"low":201,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",-0.12,-6.45,1120.4116,60,1.8027,{"date":217,"open":218,"high":175,"low":219,"close":202,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":202},"2026-09-09",1.8387,1.785,-0.08,-4.12,104006.2866,439,{"date":225,"open":201,"high":18,"low":201,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",1.94,0.13,7.18,126297.63506,789,1.8905,{"date":233,"open":234,"high":235,"low":236,"close":192,"change":89,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",1.8,1.8695,1.65,-0.55,134502.6616,917,1.7518,{"date":242,"open":17,"high":50,"low":234,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",1.82,-0.15,-7.61,96073.2866,659,1.8648,{"date":250,"open":251,"high":137,"low":204,"close":60,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",2.07,-0.04,-1.99,114070.2866,442,1.9788,{"date":258,"open":259,"high":260,"low":259,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",2.01,2.13,0.01,0.5,18659.2866,117,2.0443,{"date":267,"open":112,"high":268,"low":81,"close":18,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",2.19,-0.09,-4.31,99409.2866,407,2.0678,{"date":275,"open":61,"high":164,"low":276,"close":112,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",2.0501,-0.05,-2.34,196110.2866,308,2.1383,{"date":283,"open":61,"high":183,"low":284,"close":285,"change":261,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",2.05,2.14,0.47,108158.97395,732,2.0725,{"date":291,"open":292,"high":292,"low":260,"close":260,"change":269,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",2.22,-4.05,100536.8581,493,2.1905,{"date":298,"open":299,"high":136,"low":284,"close":292,"change":96,"percent_change":300,"volume":301,"transactions":30,"vwap":302},"2026-08-25",2.28,-2.63,237844.76177,2.2171,{"date":304,"open":305,"high":136,"low":306,"close":299,"change":113,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",2.27,2.195,5.07,139677.123738,416,2.2673,{"date":312,"open":137,"high":128,"low":193,"close":103,"change":252,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-21",-1.81,34518.4116,285,2.2644,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":261,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",2.36,2.51,2.21,0.45,115645.425167,1836,2.3481,{"date":327,"open":328,"high":329,"low":155,"close":155,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-19",2.33,2.3688,-0.16,-6.78,160914.748912,537,2.2849,{"date":336,"open":319,"high":337,"low":338,"close":319,"change":44,"percent_change":44,"volume":339,"transactions":340,"vwap":341},"2026-08-18",2.475,2.2601,229323.727356,456,2.3169,{"date":343,"open":137,"high":344,"low":137,"close":319,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-17",2.43,0.009,0.38,161454.2866,452,2.3749,{"date":351,"open":352,"high":353,"low":268,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":30,"vwap":358},"2026-08-14",2.49,2.5,2.351,-0.059,-2.45,247787.254405,2.3683,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":44,"percent_change":44,"volume":364,"transactions":365,"vwap":366},"2026-08-13",2.41,2.59,2.145,331769.70829,872,2.3335,{"date":368,"open":369,"high":361,"low":155,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-12",2.29,0.09,3.88,29678.180463,150,2.3121,{"date":376,"open":377,"high":146,"low":378,"close":379,"change":96,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-11",2.31,2.25,2.32,-2.52,51110.394933,169,2.3542,{"date":385,"open":337,"high":386,"low":128,"close":387,"change":330,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-10",2.48,2.38,-6.3,9544.30178,200,2.3918,{"date":393,"open":137,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",2.56,2.1208,2.54,0.2,8.55,34050.52232,242,2.2862,{"date":403,"open":61,"high":404,"low":405,"close":128,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",2.39,1.889,0.32,15.84,61087.373301,515,2.1224,{"date":412,"open":413,"high":413,"low":236,"close":62,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-05",3.275,-1.51,-42.78,531810.395702,2672,2.1753,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":220,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",3.5,3.55,3.49,3.53,-2.22,5487.0096,61,3.5256,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-03",3.45,3.62,3.41,3.61,0.14,4.03,37490.661771,223,3.5192,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":150,"vwap":447},"2026-07-31",3.31,3.47,0.15,4.52,56391,3.4023,{"date":449,"open":450,"high":451,"low":442,"close":450,"change":44,"percent_change":44,"volume":452,"transactions":453,"vwap":454},"2026-07-30",3.32,3.3519,3657,44,3.3225,{"date":456,"open":457,"high":424,"low":458,"close":450,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",3.29,3.21,0.153,4.83,38322.12745,165,3.375,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-28",3.15,3.28,2.97,3.167,-0.093,-2.85,10974.888256,132,3.0927,{"date":476,"open":466,"high":477,"low":466,"close":477,"change":113,"percent_change":423,"volume":478,"transactions":264,"vwap":479},"2026-07-27",3.26,3857.394952,3.1694,{"date":481,"open":477,"high":482,"low":483,"close":466,"change":330,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-24",3.3,3.13,-4.83,6295.613944,303,3.1671,{"date":489,"open":431,"high":421,"low":490,"close":442,"change":53,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-23",3.2001,-0.6,29546.035471,314,3.3455,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":44,"percent_change":44,"volume":500,"transactions":264,"vwap":501},"2026-07-22",3.34,3.25,3.33,3326,3.3286,{"date":503,"open":450,"high":504,"low":505,"close":499,"change":277,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-21",3.65,3.2,-1.48,352074.917563,1399,3.504,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":373,"vwap":519},"2026-07-20",3.22,3.39,3.192,3.38,0.19,5.96,9692.890855,3.2761,{"date":521,"open":522,"high":434,"low":522,"close":523,"change":104,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-17",3.16,3.19,-0.93,76900,{"date":527,"open":528,"high":515,"low":512,"close":512,"change":244,"percent_change":529,"volume":530,"transactions":9,"vwap":512},"2026-07-16",3.36,-4.45,1300,{"date":532,"open":450,"high":515,"low":483,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-07-15",3.37,0.05,1.51,102200,{"date":538,"open":539,"high":540,"low":450,"close":450,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":450},"2026-07-14",3.48,3.575,-0.18,-5.14,21300,{"date":545,"open":546,"high":504,"low":421,"close":421,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":421},"2026-07-13",3.63,-0.14,-3.85,8400,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-10",3.645,3.69,3.56,3.64,0.04,1.11,8200,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":252,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-09",3.59,3.6,3.475,-1.1,58700,{"date":567,"open":515,"high":504,"low":497,"close":555,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":555},"2026-07-08",0.26,7.69,88700,{"date":572,"open":573,"high":574,"low":515,"close":515,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":515},"2026-07-07",3.66,3.7,-0.21,-5.85,107000,{"date":579,"open":539,"high":573,"low":539,"close":561,"change":113,"percent_change":522,"volume":580,"transactions":9,"vwap":561},"2026-07-06",46900,{"date":582,"open":583,"high":584,"low":513,"close":539,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":539},"2026-07-02",3.77,3.79,-0.25,-6.7,141800,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":330,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-01",3.9,3.71,3.73,-4.11,69300,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":44,"percent_change":44,"volume":601,"transactions":9,"vwap":600},"2026-06-30",3.91,4,3.85,3.89,1219800,{"date":603,"open":604,"high":605,"low":606,"close":600,"change":104,"percent_change":607,"volume":608,"transactions":9,"vwap":600},"2026-06-29",3.92,3.98,3.83,-0.77,2220700,{"date":610,"open":611,"high":612,"low":574,"close":604,"change":613,"percent_change":522,"volume":614,"transactions":9,"vwap":604},"2026-06-26",3.75,4.2,0.12,874100,{"date":616,"open":584,"high":617,"low":434,"close":618,"change":619,"percent_change":183,"volume":620,"transactions":9,"vwap":618},"2026-06-25",3.86,3.8,0.08,385700,{"date":622,"open":599,"high":600,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-24",3.72,-0.11,-2.87,427900,{"date":628,"open":553,"high":371,"low":553,"close":606,"change":370,"percent_change":361,"volume":629,"transactions":9,"vwap":606},"2026-06-23",465700,{"date":631,"open":561,"high":632,"low":561,"close":633,"change":634,"percent_change":69,"volume":635,"transactions":9,"vwap":633},"2026-06-22",3.94,3.74,0.07,1061900,{"date":637,"open":546,"high":574,"low":638,"close":639,"change":534,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-18",3.57,3.67,1.38,541300,{"date":643,"open":554,"high":644,"low":422,"close":432,"change":634,"percent_change":60,"volume":645,"transactions":9,"vwap":432},"2026-06-17",3.68,1227600,{"date":647,"open":648,"high":574,"low":421,"close":422,"change":44,"percent_change":44,"volume":649,"transactions":9,"vwap":422},"2026-06-16",3.54,4579000,{"date":651,"open":648,"high":583,"low":421,"close":422,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":422},"2026-06-15",0.02,0.57,2518600,{"date":656,"open":657,"high":657,"low":431,"close":424,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":424},"2026-06-12",3.76,-0.22,-5.87,695400,{"date":662,"open":583,"high":599,"low":611,"close":611,"change":252,"percent_change":663,"volume":664,"transactions":9,"vwap":611},"2026-06-11",-1.06,1714800,{"date":666,"open":611,"high":667,"low":591,"close":584,"change":556,"percent_change":668,"volume":669,"transactions":9,"vwap":584},"2026-06-10",3.795,1.07,402600,{"date":671,"open":623,"high":606,"low":672,"close":611,"change":89,"percent_change":673,"volume":674,"transactions":9,"vwap":611},"2026-06-09",3.665,-0.27,2760000,{"date":676,"open":677,"high":678,"low":553,"close":657,"change":53,"percent_change":679,"volume":680,"transactions":9,"vwap":657},"2026-06-08",3.78,3.82,-0.53,2513300,{"date":682,"open":592,"high":683,"low":432,"close":677,"change":619,"percent_change":164,"volume":684,"transactions":9,"vwap":677},"2026-06-05",3.95,2870100,{"date":686,"open":574,"high":598,"low":639,"close":574,"change":220,"percent_change":687,"volume":688,"transactions":9,"vwap":574},"2026-06-04",-2.12,2896200,{"date":690,"open":574,"high":598,"low":573,"close":677,"change":211,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-06-03",-3.08,1757400,{"date":694,"open":504,"high":695,"low":422,"close":590,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":590},"2026-06-02",3.97,0.31,8.64,8019600,{"date":700,"open":504,"high":633,"low":505,"close":561,"change":44,"percent_change":44,"volume":701,"transactions":9,"vwap":561},"2026-06-01",681600,{"date":703,"open":394,"high":591,"low":184,"close":561,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":561},"2026-05-29",0.94,35.47,640400,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-28",2.45,2.66,2.65,0.088,3.43,127600,{"date":716,"open":717,"high":717,"low":396,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-27",2.597,2.562,-0.008,-0.31,60500,{"date":723,"open":724,"high":725,"low":184,"close":726,"change":277,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-26",2.6,2.75,2.57,-1.91,45500,{"date":730,"open":731,"high":732,"low":394,"close":733,"change":541,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-05-22",2.79,2.8,2.62,-6.43,643600,{"date":737,"open":738,"high":739,"low":740,"close":732,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":732},"2026-05-21",2.92,3,2.785,-0.13,-4.44,2400900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":370,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-05-20",2.86,2.95,2.755,2.93,3.17,698100,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":44,"percent_change":44,"volume":757,"transactions":9,"vwap":756},"2026-05-19",2.925,2.94,2.84,6923300,{"date":759,"open":760,"high":738,"low":732,"close":756,"change":104,"percent_change":761,"volume":762,"transactions":9,"vwap":756},"2026-05-18",2.87,-1.05,937900,{"date":764,"open":732,"high":765,"low":766,"close":760,"change":634,"percent_change":353,"volume":767,"transactions":9,"vwap":760},"2026-05-15",2.89,2.76,207900,{"date":769,"open":766,"high":770,"low":771,"close":732,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":732},"2026-05-14",2.82,2.71,1.08,711800,{"date":775,"open":732,"high":756,"low":725,"close":776,"change":89,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-13",2.77,-0.36,537900,{"date":780,"open":781,"high":782,"low":771,"close":781,"change":652,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-12",2.78,2.85,0.72,1501400,{"date":786,"open":732,"high":787,"low":788,"close":766,"change":652,"percent_change":789,"volume":790,"transactions":9,"vwap":766},"2026-05-11",2.9,2.68,0.73,4990600,{"date":792,"open":793,"high":755,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-08",2.72,2.67,2.74,0.06,2.24,1337400,{"date":800,"open":801,"high":725,"low":794,"close":788,"change":261,"percent_change":802,"volume":803,"transactions":9,"vwap":788},"2026-05-07",2.7,0.37,250700,{"date":805,"open":711,"high":725,"low":806,"close":794,"change":147,"percent_change":807,"volume":808,"transactions":9,"vwap":794},"2026-05-06",2.58,1.14,550600,{"date":810,"open":362,"high":795,"low":320,"close":811,"change":534,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-05",2.64,1.93,625100,{"date":815,"open":816,"high":788,"low":816,"close":362,"change":147,"percent_change":817,"volume":818,"transactions":9,"vwap":362},"2026-05-04",2.52,1.17,713900,{"date":820,"open":387,"high":394,"low":387,"close":394,"change":113,"percent_change":821,"volume":822,"transactions":9,"vwap":394},"2026-05-01",4.49,683900,{"date":824,"open":146,"high":352,"low":144,"close":709,"change":796,"percent_change":320,"volume":825,"transactions":9,"vwap":709},"2026-04-30",1895000,{"date":827,"open":344,"high":709,"low":144,"close":404,"change":104,"percent_change":828,"volume":829,"transactions":9,"vwap":404},"2026-04-29",-1.24,6146100,{"date":831,"open":128,"high":709,"low":379,"close":832,"change":113,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-04-28",2.42,4.76,3493000,{"date":836,"open":120,"high":379,"low":321,"close":377,"change":556,"percent_change":837,"volume":838,"transactions":9,"vwap":377},"2026-04-27",1.76,542700,{"date":840,"open":797,"high":369,"low":268,"close":305,"change":147,"percent_change":841,"volume":842,"transactions":9,"vwap":305},"2026-04-24",1.34,1195900,{"date":844,"open":155,"high":369,"low":260,"close":797,"change":634,"percent_change":845,"volume":846,"transactions":9,"vwap":797},"2026-04-23",3.23,3588900,{"date":848,"open":103,"high":797,"low":172,"close":103,"change":44,"percent_change":44,"volume":849,"transactions":9,"vwap":103},"2026-04-22",1511500,{"date":851,"open":852,"high":328,"low":284,"close":103,"change":44,"percent_change":44,"volume":853,"transactions":9,"vwap":103},"2026-04-21",2.23,3816200,{"date":855,"open":268,"high":856,"low":260,"close":103,"change":857,"percent_change":724,"volume":858,"transactions":9,"vwap":103},"2026-04-20",2.445,0.055,1604500,{"date":860,"open":861,"high":285,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-17",1.975,2.115,0.051,2.47,741800,{"date":867,"open":88,"high":61,"low":50,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-16",2.064,0.154,8.06,141100,{"date":873,"open":69,"high":69,"low":69,"close":69,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":69},"2026-04-15",{"date":875,"open":50,"high":50,"low":69,"close":69,"change":252,"percent_change":876,"volume":530,"transactions":9,"vwap":69},"2026-04-14",-2.05,{"date":878,"open":15,"high":50,"low":15,"close":50,"change":44,"percent_change":44,"volume":879,"transactions":9,"vwap":50},"2026-04-13",29300,{"date":881,"open":50,"high":50,"low":226,"close":50,"change":261,"percent_change":882,"volume":883,"transactions":9,"vwap":50},"2026-04-10",0.52,15300,{"date":885,"open":226,"high":50,"low":226,"close":226,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":226},"2026-04-09",-0.005,-0.26,17900,{"date":890,"open":18,"high":18,"low":891,"close":891,"change":44,"percent_change":44,"volume":892,"transactions":9,"vwap":891},"2026-04-08",1.945,1700,{"date":894,"open":50,"high":18,"low":17,"close":891,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":891},"2026-04-07",0.085,4.57,34700,{"date":899,"open":900,"high":900,"low":202,"close":202,"change":547,"percent_change":901,"volume":902,"transactions":9,"vwap":202},"2026-04-06",2.04,-7,14400,{"date":904,"open":905,"high":284,"low":906,"close":18,"change":227,"percent_change":907,"volume":908,"transactions":9,"vwap":18},"2026-04-02",1.87,1.84,6.95,13500,{"date":910,"open":69,"high":812,"low":911,"close":905,"change":634,"percent_change":600,"volume":912,"transactions":9,"vwap":905},"2026-04-01",1.771,14300,{"date":914,"open":81,"high":18,"low":25,"close":234,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":234},"2026-03-31",-0.4,-18.18,93500,{"date":919,"open":920,"high":144,"low":155,"close":155,"change":53,"percent_change":921,"volume":549,"transactions":9,"vwap":155},"2026-03-30",2.264,-0.9,{"date":923,"open":87,"high":924,"low":43,"close":292,"change":156,"percent_change":925,"volume":926,"transactions":9,"vwap":292},"2026-03-27",2.235,10.45,5600,{"date":928,"open":172,"high":387,"low":18,"close":259,"change":113,"percent_change":929,"volume":930,"transactions":9,"vwap":259},"2026-03-26",5.79,62900,{"date":932,"open":709,"high":770,"low":15,"close":15,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":15},"2026-03-25",-0.455,-19.32,35100,{"date":937,"open":61,"high":731,"low":61,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-24",2.355,0.175,8.03,7800,{"date":943,"open":163,"high":163,"low":163,"close":163,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":163},"2026-03-23",{"date":945,"open":18,"high":163,"low":18,"close":163,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":163},"2026-03-20",0.17,8.46,3800,{"date":950,"open":951,"high":951,"low":18,"close":259,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":259},"2026-03-19",2.273,-0.2,-9.05,3600,{"date":956,"open":377,"high":144,"low":321,"close":321,"change":261,"percent_change":322,"volume":957,"transactions":9,"vwap":321},"2026-03-18",5200,{"date":959,"open":137,"high":832,"low":43,"close":155,"change":261,"percent_change":960,"volume":961,"transactions":9,"vwap":155},"2026-03-17",0.46,6300,{"date":963,"open":62,"high":292,"low":964,"close":268,"change":370,"percent_change":965,"volume":966,"transactions":9,"vwap":268},"2026-03-16",2.00099993,4.29,6100,{"date":968,"open":969,"high":87,"low":969,"close":87,"change":147,"percent_change":970,"volume":971,"transactions":9,"vwap":87},"2026-03-13",1.915,1.45,3500,{"date":973,"open":172,"high":183,"low":62,"close":251,"change":796,"percent_change":974,"volume":975,"transactions":9,"vwap":251},"2026-03-12",2.99,7100,{"date":977,"open":183,"high":155,"low":969,"close":259,"change":121,"percent_change":978,"volume":979,"transactions":9,"vwap":259},"2026-03-11",-8.64,11400,{"date":981,"open":120,"high":120,"low":900,"close":155,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":155},"2026-03-10",-0.045,-2,4300,{"date":986,"open":321,"high":146,"low":87,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-09",2.245,-0.085,-3.65,6200,{"date":992,"open":353,"high":396,"low":328,"close":328,"change":658,"percent_change":993,"volume":994,"transactions":9,"vwap":328},"2026-03-06",-8.63,6600,{"date":996,"open":747,"high":997,"low":305,"close":184,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":184},"2026-03-05",3.05,-0.28,-9.89,20800,{"date":1002,"open":801,"high":1003,"low":801,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-04",3.06,2.83,-0.018,-0.63,2900,{"date":1009,"open":739,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-03",3.125,2.61,2.848,-0.302,-9.59,16500,{"date":1017,"open":1018,"high":561,"low":1018,"close":466,"change":211,"percent_change":1019,"volume":1020,"transactions":9,"vwap":466},"2026-03-02",3.04,-3.67,9900,{"date":1022,"open":732,"high":1023,"low":1024,"close":73,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":73},"2026-02-27",3.35,2.721,0.33,11.22,120700,{"date":1029,"open":755,"high":755,"low":755,"close":755,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":755},"2026-02-26",{"date":1031,"open":1032,"high":755,"low":1033,"close":755,"change":165,"percent_change":1034,"volume":1035,"transactions":9,"vwap":755},"2026-02-25",2.739,2.733,10.11,8900,{"date":1037,"open":794,"high":794,"low":794,"close":794,"change":244,"percent_change":1038,"volume":1039,"transactions":9,"vwap":794},"2026-02-24",-5.32,500,{"date":1041,"open":710,"high":770,"low":394,"close":770,"change":568,"percent_change":1042,"volume":1043,"transactions":9,"vwap":770},"2026-02-23",10.16,5500,{"date":1045,"open":731,"high":731,"low":394,"close":394,"change":1046,"percent_change":1047,"volume":954,"transactions":9,"vwap":394},"2026-02-20",-0.07,-2.66,{"date":1049,"open":1011,"high":1003,"low":396,"close":1050,"change":121,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-19",2.63,-6.74,21100,{"date":1054,"open":724,"high":1004,"low":816,"close":770,"change":1046,"percent_change":1055,"volume":1056,"transactions":9,"vwap":770},"2026-02-18",-2.42,2000,{"date":1058,"open":739,"high":1059,"low":1060,"close":765,"change":624,"percent_change":1019,"volume":1061,"transactions":9,"vwap":765},"2026-02-17",3.175,2.53,13400,{"date":1063,"open":739,"high":1064,"low":468,"close":739,"change":658,"percent_change":1065,"volume":971,"transactions":9,"vwap":739},"2026-02-13",3.1,-6.83,{"date":1067,"open":512,"high":512,"low":512,"close":512,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":512},"2026-02-12",{"date":1069,"open":1070,"high":512,"low":1071,"close":512,"change":104,"percent_change":1072,"volume":1073,"transactions":9,"vwap":512},"2026-02-11",3.039,3.01,-0.92,2600,{"date":1075,"open":1064,"high":498,"low":1076,"close":498,"change":534,"percent_change":1077,"volume":1078,"transactions":9,"vwap":498},"2026-02-10",3.08,1.56,1500,{"date":1080,"open":505,"high":505,"low":505,"close":505,"change":44,"percent_change":44,"volume":1081,"transactions":9,"vwap":505},"2026-02-09",800,{"date":1083,"open":1084,"high":1085,"low":468,"close":505,"change":19,"percent_change":1086,"volume":1087,"transactions":9,"vwap":505},"2026-02-06",3.331,3.4,-3.03,4800,{"date":1089,"open":482,"high":482,"low":482,"close":482,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":482},"2026-02-05",{"date":1091,"open":1092,"high":1092,"low":739,"close":482,"change":556,"percent_change":1093,"volume":1094,"transactions":9,"vwap":482},"2026-02-04",3.42,1.23,9600,{"date":1096,"open":442,"high":442,"low":498,"close":477,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":477},"2026-02-03",-0.3,-8.43,1400,{"date":1101,"open":498,"high":554,"low":498,"close":554,"change":696,"percent_change":1102,"volume":1103,"transactions":9,"vwap":554},"2026-02-02",9.54,2400,{"date":1105,"open":523,"high":422,"low":523,"close":498,"change":252,"percent_change":1106,"volume":1078,"transactions":9,"vwap":498},"2026-01-30",-1.22,{"date":1108,"open":1071,"high":442,"low":749,"close":457,"change":1109,"percent_change":929,"volume":1110,"transactions":9,"vwap":457},"2026-01-29",0.18,21000,{"date":1112,"open":1064,"high":505,"low":747,"close":1113,"change":113,"percent_change":639,"volume":1114,"transactions":9,"vwap":1113},"2026-01-28",3.11,3700,{"date":1116,"open":73,"high":73,"low":747,"close":739,"change":998,"percent_change":1117,"volume":1118,"transactions":9,"vwap":739},"2026-01-27",-8.54,5000,{"date":1120,"open":482,"high":482,"low":522,"close":467,"change":227,"percent_change":1121,"volume":1122,"transactions":9,"vwap":467},"2026-01-26",4.13,1600,{"date":1124,"open":845,"high":845,"low":466,"close":466,"change":541,"percent_change":1125,"volume":1126,"transactions":9,"vwap":466},"2026-01-23",-5.41,2100,{"date":1128,"open":1071,"high":1023,"low":1129,"close":499,"change":1025,"percent_change":1130,"volume":1131,"transactions":9,"vwap":499},"2026-01-22",2.98,11,20100,{"date":1133,"open":739,"high":739,"low":739,"close":739,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":739},"2026-01-21",{"date":1135,"open":739,"high":739,"low":739,"close":739,"change":624,"percent_change":1136,"volume":1081,"transactions":9,"vwap":739},"2026-01-20",-3.54,{"date":1138,"open":1113,"high":1113,"low":1113,"close":1113,"change":44,"percent_change":44,"volume":44,"transactions":9,"vwap":1113},"2026-01-16",{"date":1140,"open":1113,"high":1113,"low":1113,"close":1113,"change":261,"percent_change":406,"volume":530,"transactions":9,"vwap":1113},"2026-01-15",{"date":1142,"open":1064,"high":1064,"low":1064,"close":1064,"change":44,"percent_change":44,"volume":1143,"transactions":9,"vwap":1064},"2026-01-14",5,{"date":1145,"open":1146,"high":1146,"low":1064,"close":1064,"change":244,"percent_change":1147,"volume":32,"transactions":9,"vwap":1064},"2026-01-13",3.295,-4.62,{"date":1149,"open":1150,"high":482,"low":522,"close":498,"change":370,"percent_change":782,"volume":990,"transactions":9,"vwap":498},"2026-01-12",3.255,{"date":1152,"open":845,"high":845,"low":522,"close":522,"change":1153,"percent_change":1154,"volume":1126,"transactions":9,"vwap":522},"2026-01-09",-0.209,-6.2,{"date":1156,"open":1157,"high":1158,"low":1064,"close":1158,"change":1159,"percent_change":1160,"volume":1103,"transactions":9,"vwap":1158},"2026-01-08",3.12,3.369,-0.061,-1.78,{"date":1162,"open":561,"high":561,"low":713,"close":713,"change":277,"percent_change":105,"volume":954,"transactions":9,"vwap":713},"2026-01-07",{"date":1164,"open":598,"high":1165,"low":1023,"close":539,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":539},"2026-01-06",4.31,-0.469,-11.88,25200,{"date":1170,"open":1171,"high":1172,"low":590,"close":1173,"change":1174,"percent_change":104,"volume":1175,"transactions":9,"vwap":1173},"2026-01-05",3.96,4.6,3.949,-0.001,25400,{"date":1177,"open":1178,"high":612,"low":683,"close":683,"change":1097,"percent_change":1179,"volume":1180,"transactions":9,"vwap":683},"2026-01-02",4.17,-7.06,9000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":613,"percent_change":1186,"volume":530,"transactions":9,"vwap":1185},"2025-12-31",4.02,4.28,4.25,2.91,{"date":1188,"open":598,"high":1189,"low":598,"close":1121,"change":1190,"percent_change":1191,"volume":954,"transactions":9,"vwap":1121},"2025-12-30",4.3,0.23,5.9,{"date":1193,"open":1194,"high":1195,"low":371,"close":590,"change":952,"percent_change":1196,"volume":1197,"transactions":9,"vwap":590},"2025-12-29",4.15,4.21,-4.88,6900,{"date":1199,"open":598,"high":1200,"low":598,"close":1201,"change":96,"percent_change":105,"volume":1202,"transactions":9,"vwap":1201},"2025-12-26",4.43,4.1,17800,{"date":1204,"open":436,"high":1205,"low":436,"close":1206,"change":252,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2025-12-24",4.184,4.16,-0.95,900,{"date":1210,"open":1211,"high":1212,"low":612,"close":612,"change":19,"percent_change":1213,"volume":1214,"transactions":9,"vwap":612},"2025-12-23",4.295,4.39,-2.33,2500,{"date":1216,"open":612,"high":1217,"low":612,"close":1189,"change":1097,"percent_change":1218,"volume":1099,"transactions":9,"vwap":1189},"2025-12-22",4.48,-6.52,{"date":1220,"open":1172,"high":1172,"low":598,"close":1172,"change":252,"percent_change":1221,"volume":1073,"transactions":9,"vwap":1172},"2025-12-19",-0.86,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":89,"percent_change":658,"volume":1081,"transactions":9,"vwap":1225},"2025-12-18",4.4,4.64,{"date":1227,"open":1228,"high":1229,"low":1189,"close":1229,"change":227,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2025-12-17",4.51,4.65,2.88,4200,{"date":1233,"open":1234,"high":1234,"low":445,"close":445,"change":330,"percent_change":1235,"volume":1081,"transactions":9,"vwap":445},"2025-12-16",4.71,-3.42,{"date":1237,"open":1238,"high":1238,"low":1165,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-12-15",4.93,4.68,-0.62,-11.7,11000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":262,"percent_change":1249,"volume":549,"transactions":9,"vwap":1248},"2025-12-12",4.75,5.36,4.73,5.3,10.42,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":211,"percent_change":1253,"volume":32,"transactions":9,"vwap":1252},"2025-12-11",4.8,-2.44,{"date":1255,"open":1225,"high":1256,"low":1224,"close":1257,"change":89,"percent_change":952,"volume":1258,"transactions":9,"vwap":1257},"2025-12-10",4.98,4.92,6700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1238,"change":147,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1238},"2025-12-09",5.08,5.18,4.86,0.61,3100,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1109,"percent_change":1269,"volume":530,"transactions":9,"vwap":1268},"2025-12-08",4.9,3.81,{"date":1271,"open":1224,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-05",4.88,4.33,4.72,0.22,4.89,16900,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":575,"percent_change":1281,"volume":32,"transactions":9,"vwap":1280},"2025-12-04",4.5,-4.46,{"date":1283,"open":1284,"high":1245,"low":1285,"close":1234,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1234},"2025-12-03",4.18,4.169,0.505,12.01,8000,{"date":1290,"open":683,"high":1291,"low":632,"close":1292,"change":1293,"percent_change":1294,"volume":1073,"transactions":9,"vwap":1292},"2025-12-02",4.284,4.205,0.245,6.19,{"date":1296,"open":574,"high":1297,"low":574,"close":1171,"change":1298,"percent_change":1299,"volume":1073,"transactions":9,"vwap":1171},"2025-12-01",3.999,0.43,12.18,{"date":1301,"open":421,"high":424,"low":1302,"close":424,"change":1303,"percent_change":1304,"volume":1126,"transactions":9,"vwap":424},"2025-11-28",3.487,-0.32,-8.31,{"date":1306,"open":599,"high":599,"low":599,"close":599,"change":886,"percent_change":741,"volume":1307,"transactions":9,"vwap":599},"2025-11-26",1200,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":597,"volume":1312,"transactions":9,"vwap":1310},"2025-11-25",3.855,0.145,400,{"date":1314,"open":598,"high":598,"low":434,"close":591,"change":1315,"percent_change":1316,"volume":1114,"transactions":9,"vwap":591},"2025-11-24",-0.29,-7.25,{"date":1318,"open":1319,"high":1319,"low":598,"close":598,"change":1097,"percent_change":1320,"volume":1321,"transactions":9,"vwap":598},"2025-11-21",4.32,-6.98,3900,{"date":1323,"open":1280,"high":1280,"low":1189,"close":1189,"change":952,"percent_change":742,"volume":1307,"transactions":9,"vwap":1189},"2025-11-20",{"date":1325,"open":1326,"high":1326,"low":1280,"close":1280,"change":44,"percent_change":44,"volume":1208,"transactions":9,"vwap":1280},"2025-11-19",4.61,{"date":1328,"open":1280,"high":1329,"low":1280,"close":1280,"change":1330,"percent_change":1331,"volume":892,"transactions":9,"vwap":1280},"2025-11-18",4.54,-0.055,-1.21,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-11-17",5.21,4.555,-0.385,-7.79,6400,{"date":1340,"open":1257,"high":1341,"low":1257,"close":1342,"change":575,"percent_change":1343,"volume":1265,"transactions":9,"vwap":1342},"2025-11-14",5.238,4.94,-4.08,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":435,"percent_change":731,"volume":1349,"transactions":9,"vwap":1348},"2025-11-13",4.97,5.2,5.15,1900,{"date":1351,"open":1248,"high":1248,"low":1352,"close":1352,"change":1303,"percent_change":1353,"volume":1208,"transactions":9,"vwap":1352},"2025-11-12",5.01,-6,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":104,"percent_change":1357,"volume":1312,"transactions":9,"vwap":1356},"2025-11-11",5.33,-0.56,{"date":1359,"open":1143,"high":1360,"low":1143,"close":1246,"change":227,"percent_change":352,"volume":971,"transactions":9,"vwap":1246},"2025-11-10",5.648,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1214,"transactions":9,"vwap":1365},"2025-11-07",5.17,5.427,5.23,0.42,8.73,{"date":1369,"open":1370,"high":1370,"low":1252,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-11-06",5.64,4.81,-0.74,-13.33,11600,{"date":1376,"open":1191,"high":1191,"low":1377,"close":1377,"change":1097,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-05",5.55,-5.13,10600,{"date":1381,"open":1191,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-11-04",6,5.85,-0.325,-5.26,5700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":194,"percent_change":1347,"volume":994,"transactions":9,"vwap":1391},"2025-11-03",5.936,6.2,6.175,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1315,"percent_change":1397,"volume":1078,"transactions":9,"vwap":1396},"2025-10-31",6.1,6.13,5.87,-4.71,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":44,"percent_change":44,"volume":1073,"transactions":9,"vwap":1402},"2025-10-30",5.979,6.18,6.16,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1402,"change":147,"percent_change":1408,"volume":948,"transactions":9,"vwap":1402},"2025-10-29",5.93,6.194,5.89,0.49,{"date":1410,"open":1411,"high":1395,"low":1412,"close":1395,"change":1413,"percent_change":346,"volume":1414,"transactions":9,"vwap":1395},"2025-10-28",6.08,6.01,0.023,2700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-10-27",5.73,6.107,0.477,8.47,4400,{"date":1423,"open":1394,"high":1424,"low":1425,"close":1426,"change":887,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-10-24",6.17,5.4,5.63,-4.41,15000,{"date":1430,"open":1431,"high":1407,"low":1432,"close":1407,"change":1433,"percent_change":1262,"volume":1434,"transactions":9,"vwap":1407},"2025-10-23",5.54,5.47,0.29,2300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":952,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-10-22",5.62,5.716,5.52,5.6,-3.45,3200,{"date":1444,"open":1382,"high":1382,"low":1445,"close":1445,"change":952,"percent_change":1446,"volume":897,"transactions":9,"vwap":1445},"2025-10-21",5.8,-3.33,{"date":1448,"open":1390,"high":1390,"low":1449,"close":1382,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1382},"2025-10-20",5.988,-0.175,-2.83,1800,{"date":1454,"open":1402,"high":1391,"low":1402,"close":1391,"change":1455,"percent_change":516,"volume":32,"transactions":9,"vwap":1391},"2025-10-17",0.012,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-16",6.36,6.57,6.12,6.163,-0.317,-4.89,5400,{"date":1466,"open":1390,"high":24,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-10-15",5.77,6.48,0.41,6.75,25100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":286,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-14",5.86,6.14,5.525,6.07,8.39,7000,{"date":1481,"open":1356,"high":1445,"low":1356,"close":1440,"change":261,"percent_change":1109,"volume":1197,"transactions":9,"vwap":1440},"2025-10-13",{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":221,"volume":1488,"transactions":9,"vwap":1486},"2025-10-10",5.75,5.53,5.59,-0.24,17100,{"date":1490,"open":1191,"high":1491,"low":1492,"close":1493,"change":104,"percent_change":1494,"volume":1231,"transactions":9,"vwap":1493},"2025-10-09",5.932,5.488,5.83,-0.51,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1474,"change":370,"percent_change":1077,"volume":954,"transactions":9,"vwap":1474},"2025-10-08",5.82,5.97,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1467,"change":147,"percent_change":882,"volume":1231,"transactions":9,"vwap":1467},"2025-10-07",5.5,5.78,{"date":1504,"open":1505,"high":929,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-10-06",5.25,5.16,5.74,0.24,4.36,18900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1501,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1501},"2025-10-03",5.7,5.401,-0.162,-2.86,19700,{"date":1519,"open":1497,"high":1497,"low":1501,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-10-02",5.662,-0.248,-4.2,9500,{"date":1525,"open":1445,"high":1526,"low":1445,"close":1527,"change":1528,"percent_change":1529,"volume":1087,"transactions":9,"vwap":1527},"2025-10-01",6.275,5.91,0.089,1.53,{"date":1531,"open":1382,"high":1382,"low":1440,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-09-30",5.821,-0.339,-5.5,3400,{"date":1537,"open":1538,"high":1538,"low":1377,"close":1402,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1402},"2025-09-29",6.21,-0.163,-2.58,16800,{"date":1543,"open":1470,"high":1470,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-09-26",6.248,6.323,-0.297,-4.49,13600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":406,"percent_change":1261,"volume":543,"transactions":9,"vwap":1554},"2025-09-25",6.43,6.783,6.38,6.62,{"date":1556,"open":1557,"high":1558,"low":1401,"close":1559,"change":397,"percent_change":467,"volume":1560,"transactions":9,"vwap":1559},"2025-09-24",6.24,6.45,6.3,18700,{"date":1562,"open":1405,"high":1563,"low":1405,"close":1394,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1394},"2025-09-23",6.55,0.525,9.42,47000,{"date":1568,"open":1365,"high":1513,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-09-22",5.185,5.575,-0.215,-3.71,31200,{"date":1575,"open":1256,"high":1576,"low":1256,"close":929,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":929},"2025-09-19",6.4,0.96,19.88,154100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":460,"change":516,"percent_change":1585,"volume":1586,"transactions":9,"vwap":460},"2025-09-18",4.7,4.991,4.699,4.09,14900,{"date":1588,"open":1280,"high":1225,"low":1280,"close":1225,"change":435,"percent_change":1113,"volume":961,"transactions":9,"vwap":1225},"2025-09-17",{"date":1590,"open":1591,"high":1592,"low":1593,"close":1280,"change":534,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1280},"2025-09-16",4.513,4.817,4.425,1.12,31100,{"date":1597,"open":1598,"high":1280,"low":1599,"close":1600,"change":1487,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-15",4.44,4.34,4.45,-5.12,10900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-09-12",4.376,4.79,4.37,4.69,0.387,8.99,32600,{"date":1613,"open":606,"high":1224,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-09-11",3.744,4.303,0.503,13.24,58400,{"date":1620,"open":505,"high":618,"low":1621,"close":618,"change":653,"percent_change":1622,"volume":1623,"transactions":9,"vwap":618},"2025-09-10",3.18,17.65,61200,{"date":1625,"open":483,"high":482,"low":483,"close":845,"change":1109,"percent_change":1191,"volume":912,"transactions":9,"vwap":845},"2025-09-09",{"date":1627,"open":1628,"high":1629,"low":739,"close":997,"change":96,"percent_change":1630,"volume":1631,"transactions":9,"vwap":997},"2025-09-08",3.07,3.105,-1.93,7500,{"date":1633,"open":1634,"high":466,"low":1635,"close":1113,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1113},"2025-09-05",3.126,3.099,-0.025,-0.8,4700,{"date":1640,"open":1641,"high":505,"low":739,"close":1642,"change":1643,"percent_change":443,"volume":1517,"transactions":9,"vwap":1642},"2025-09-04",3.02,3.135,0.105,{"date":1645,"open":997,"high":1064,"low":739,"close":1646,"change":53,"percent_change":1647,"volume":1043,"transactions":9,"vwap":1646},"2025-09-03",3.03,-0.66,{"date":1649,"open":739,"high":997,"low":468,"close":997,"change":988,"percent_change":1650,"volume":1277,"transactions":9,"vwap":997},"2025-09-02",-2.71,{"date":1652,"open":1653,"high":1654,"low":1071,"close":1642,"change":1330,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1642},"2025-08-29",3.132,3.225,-1.72,22000,{"date":1658,"open":1018,"high":1023,"low":1018,"close":523,"change":370,"percent_change":787,"volume":1659,"transactions":9,"vwap":523},"2025-08-28",28900,{"date":1661,"open":750,"high":1621,"low":747,"close":1064,"change":1046,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1064},"2025-08-27",-2.21,22800,{"date":1665,"open":1666,"high":750,"low":1666,"close":750,"change":63,"percent_change":1667,"volume":1307,"transactions":9,"vwap":750},"2025-08-26",3.072,-1.09,{"date":1669,"open":1157,"high":1670,"low":1666,"close":1670,"change":1671,"percent_change":286,"volume":1672,"transactions":9,"vwap":1670},"2025-08-25",3.205,0.015,5300,{"date":1674,"open":1003,"high":1085,"low":1071,"close":523,"change":227,"percent_change":1185,"volume":1602,"transactions":9,"vwap":523},"2025-08-22",{"date":1676,"open":1076,"high":1064,"low":1677,"close":1003,"change":252,"percent_change":1678,"volume":1231,"transactions":9,"vwap":1003},"2025-08-21",2.914,-1.29,{"date":1680,"open":483,"high":483,"low":1681,"close":1064,"change":104,"percent_change":1682,"volume":1231,"transactions":9,"vwap":1064},"2025-08-20",3.027,-0.96,{"date":1684,"open":482,"high":1685,"low":483,"close":483,"change":658,"percent_change":1686,"volume":1687,"transactions":9,"vwap":483},"2025-08-19",3.395,-6.57,63600,{"date":1689,"open":513,"high":421,"low":482,"close":1023,"change":104,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1023},"2025-08-18",-0.89,9300,{"date":1693,"open":1129,"high":574,"low":1129,"close":515,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":515},"2025-08-15",0.44,14.97,94500,{"date":1698,"open":1699,"high":997,"low":1700,"close":755,"change":1701,"percent_change":1702,"volume":1464,"transactions":9,"vwap":755},"2025-08-14",3.046,2.855,-0.038,-1.28,{"date":1704,"open":782,"high":739,"low":725,"close":1705,"change":1706,"percent_change":821,"volume":1434,"transactions":9,"vwap":1705},"2025-08-13",2.978,0.128,{"date":1708,"open":1186,"high":754,"low":771,"close":782,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":782},"2025-08-12",-0.149,-4.97,7300,{"date":1713,"open":725,"high":739,"low":771,"close":1714,"change":1715,"percent_change":1716,"volume":1277,"transactions":9,"vwap":1714},"2025-08-11",2.999,0.239,8.66,{"date":1718,"open":1719,"high":1720,"low":766,"close":766,"change":1046,"percent_change":1721,"volume":1421,"transactions":9,"vwap":766},"2025-08-08",2.873,2.906,-2.47,{"date":1723,"open":746,"high":1628,"low":770,"close":1004,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1004},"2025-08-07",-0.032,-1.12,7700,{"date":1728,"open":755,"high":755,"low":766,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-08-06",2.862,-0.088,-2.98,13000,{"date":1734,"open":1735,"high":1064,"low":1735,"close":747,"change":129,"percent_change":1736,"volume":1737,"transactions":9,"vwap":747},"2025-08-05",2.69,-5.45,28100,{"date":1739,"open":1740,"high":1157,"low":710,"close":1157,"change":696,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1157},"2025-08-04",2.818,11.03,22200,{"date":1744,"open":747,"high":747,"low":353,"close":1745,"change":547,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-01",2.81,-4.75,13200,{"date":1749,"open":467,"high":1750,"low":1751,"close":747,"change":1752,"percent_change":1753,"volume":1202,"transactions":9,"vwap":747},"2025-07-31",3.317,2.935,-0.467,-13.67,{"date":1755,"open":1023,"high":1756,"low":466,"close":1756,"change":1757,"percent_change":738,"volume":1758,"transactions":9,"vwap":1756},"2025-07-30",3.417,0.097,27600,{"date":1760,"open":433,"high":1761,"low":522,"close":450,"change":624,"percent_change":1762,"volume":1763,"transactions":9,"vwap":450},"2025-07-29",3.52,-3.21,23400,{"date":1765,"open":450,"high":423,"low":442,"close":713,"change":1046,"percent_change":983,"volume":1766,"transactions":9,"vwap":713},"2025-07-28",26700,{"date":1768,"open":562,"high":1769,"low":1085,"close":421,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":421},"2025-07-25",4.105,0.36,11.46,289500,{"date":1774,"open":73,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-07-24",3.382,3.14,-0.115,-3.53,8300,{"date":1781,"open":750,"high":1150,"low":1157,"close":1150,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1150},"2025-07-23",-0.014,-0.43,13800,{"date":1786,"open":431,"high":431,"low":1157,"close":1787,"change":1788,"percent_change":1789,"volume":530,"transactions":9,"vwap":1787},"2025-07-22",3.269,0.029,0.9,{"date":1791,"open":513,"high":513,"low":750,"close":1792,"change":244,"percent_change":1793,"volume":1428,"transactions":9,"vwap":1792},"2025-07-21",3.24,-4.42,{"date":1795,"open":421,"high":424,"low":512,"close":513,"change":547,"percent_change":1796,"volume":1797,"transactions":9,"vwap":513},"2025-07-18",-3.97,27500,{"date":1799,"open":639,"high":639,"low":1085,"close":424,"change":261,"percent_change":1800,"volume":1801,"transactions":9,"vwap":424},"2025-07-17",0.28,13900,{"date":1803,"open":1804,"high":1761,"low":1157,"close":1761,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1761},"2025-07-16",3.121,0.397,12.71,43400,{"date":1809,"open":512,"high":450,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-15",3.007,3.123,-0.107,-3.31,40300,{"date":1816,"open":497,"high":1817,"low":1818,"close":845,"change":147,"percent_change":704,"volume":1819,"transactions":9,"vwap":845},"2025-07-14",3.638,3.215,36000,{"date":1821,"open":561,"high":1822,"low":1823,"close":505,"change":585,"percent_change":1316,"volume":1824,"transactions":9,"vwap":505},"2025-07-11",3.666,3.155,56500,{"date":1826,"open":1745,"high":421,"low":1745,"close":431,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":431},"2025-07-10",0.64,22.78,148000,{"date":1831,"open":781,"high":746,"low":793,"close":1745,"change":261,"percent_change":1770,"volume":1832,"transactions":9,"vwap":1745},"2025-07-09",13700,{"date":1834,"open":1835,"high":1745,"low":1836,"close":732,"change":147,"percent_change":772,"volume":1837,"transactions":9,"vwap":732},"2025-07-08",2.73,2.711,12700,{"date":1839,"open":793,"high":776,"low":788,"close":776,"change":1840,"percent_change":285,"volume":1841,"transactions":9,"vwap":776},"2025-07-07",0.058,12200,{"date":1843,"open":811,"high":732,"low":1011,"close":1844,"change":1845,"percent_change":1835,"volume":1797,"transactions":9,"vwap":1844},"2025-07-03",2.712,0.072,{"date":1847,"open":794,"high":1735,"low":1050,"close":811,"change":277,"percent_change":1848,"volume":1779,"transactions":9,"vwap":811},"2025-07-02",-1.86,{"date":1850,"open":782,"high":755,"low":724,"close":1735,"change":147,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1735},"2025-07-01",1.13,42700,{"date":1854,"open":765,"high":1855,"low":394,"close":710,"change":211,"percent_change":1856,"volume":1832,"transactions":9,"vwap":710},"2025-06-30",2.901,-4.32,{"date":1858,"open":724,"high":1642,"low":806,"close":781,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":781},"2025-06-27",0.156,5.95,57900,{"date":1863,"open":1864,"high":732,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1180,"transactions":9,"vwap":1866},"2025-06-26",2.685,2.572,2.624,-0.076,-2.81,{"date":1870,"open":771,"high":1745,"low":794,"close":801,"change":330,"percent_change":1871,"volume":1338,"transactions":9,"vwap":801},"2025-06-25",-5.59,{"date":1873,"open":1835,"high":746,"low":1835,"close":746,"change":1874,"percent_change":776,"volume":1103,"transactions":9,"vwap":746},"2025-06-24",0.077,{"date":1876,"open":711,"high":1877,"low":711,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-06-23",2.783,0.133,5.02,3000,{"date":1882,"open":811,"high":1004,"low":811,"close":711,"change":220,"percent_change":1883,"volume":1374,"transactions":9,"vwap":711},"2025-06-20",-2.93,{"date":1885,"open":732,"high":1886,"low":394,"close":1835,"change":19,"percent_change":1778,"volume":1015,"transactions":9,"vwap":1835},"2025-06-18",2.811,{"date":1888,"open":726,"high":1889,"low":726,"close":1004,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1004},"2025-06-17",2.838,0.226,8.68,18500,{"date":1894,"open":731,"high":731,"low":724,"close":1895,"change":1896,"percent_change":54,"volume":1897,"transactions":9,"vwap":1895},"2025-06-16",2.604,-0.026,6500,{"date":1899,"open":788,"high":748,"low":1050,"close":1050,"change":252,"percent_change":1900,"volume":984,"transactions":9,"vwap":1050},"2025-06-13",-1.5,{"date":1902,"open":755,"high":755,"low":794,"close":794,"change":1903,"percent_change":1904,"volume":941,"transactions":9,"vwap":794},"2025-06-12",-0.306,-10.28,{"date":1906,"open":1907,"high":1714,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1421,"transactions":9,"vwap":1909},"2025-06-11",2.951,2.936,2.976,0.026,0.88,{"date":1913,"open":1914,"high":468,"low":1914,"close":747,"change":1915,"percent_change":1916,"volume":1099,"transactions":9,"vwap":747},"2025-06-10",2.937,0.024,0.82,{"date":1918,"open":787,"high":1071,"low":787,"close":1919,"change":1920,"percent_change":1921,"volume":971,"transactions":9,"vwap":1919},"2025-06-09",2.926,0.016,0.55,{"date":1923,"open":739,"high":1071,"low":787,"close":1186,"change":19,"percent_change":1924,"volume":1043,"transactions":9,"vwap":1186},"2025-06-06",-3.32,{"date":1926,"open":1071,"high":1927,"low":739,"close":1071,"change":652,"percent_change":1928,"volume":1832,"transactions":9,"vwap":1071},"2025-06-05",3.356,0.67,{"date":1930,"open":1931,"high":1931,"low":1932,"close":974,"change":44,"percent_change":44,"volume":1897,"transactions":9,"vwap":974},"2025-06-04",3.163,2.964,{"date":1934,"open":793,"high":974,"low":801,"close":974,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":974},"2025-06-03",0.316,11.82,36600,{"date":1939,"open":974,"high":974,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-06-02",2.674,-0.316,-10.57,10100,{"date":1945,"open":997,"high":467,"low":1186,"close":974,"change":121,"percent_change":1946,"volume":1779,"transactions":9,"vwap":974},"2025-05-30",-5.97,{"date":1948,"open":1113,"high":498,"low":725,"close":1621,"change":104,"percent_change":524,"volume":1949,"transactions":9,"vwap":1621},"2025-05-29",14200,{"date":1951,"open":482,"high":1023,"low":163,"close":458,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":458},"2025-05-28",-0.092,-2.79,150600,{"date":1956,"open":482,"high":1957,"low":1958,"close":1959,"change":1005,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-27",3.44,3.237,3.302,-0.54,11700,{"date":1963,"open":1092,"high":1092,"low":442,"close":450,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":450},"2025-05-23",-0.206,-5.84,4100,{"date":1968,"open":422,"high":422,"low":513,"close":1969,"change":1970,"percent_change":414,"volume":1386,"transactions":9,"vwap":1969},"2025-05-22",3.526,-0.054,{"date":1972,"open":433,"high":618,"low":1973,"close":1974,"change":1975,"percent_change":433,"volume":926,"transactions":9,"vwap":1974},"2025-05-21",3.361,3.58,0.118,{"date":1977,"open":562,"high":546,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-05-20",3.376,3.462,-0.138,-3.83,11200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":562,"change":227,"percent_change":611,"volume":1988,"transactions":9,"vwap":562},"2025-05-19",3.46,3.682,3.408,18400,{"date":1990,"open":1991,"high":423,"low":1991,"close":443,"change":1992,"percent_change":1993,"volume":1338,"transactions":9,"vwap":443},"2025-05-16",3.379,0.104,3.09,{"date":1995,"open":1957,"high":1957,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-05-15",3.366,-0.084,-2.43,1100,{"date":2001,"open":2002,"high":431,"low":458,"close":431,"change":44,"percent_change":44,"volume":975,"transactions":9,"vwap":431},"2025-05-14",3.434,{"date":2004,"open":513,"high":2005,"low":2006,"close":431,"change":796,"percent_change":2007,"volume":2008,"transactions":9,"vwap":431},"2025-05-13",3.499,3.199,1.77,12100,{"date":2010,"open":497,"high":2011,"low":499,"close":513,"change":619,"percent_change":832,"volume":1020,"transactions":9,"vwap":513},"2025-05-12",3.51,{"date":2013,"open":505,"high":1023,"low":522,"close":442,"change":113,"percent_change":1957,"volume":2014,"transactions":9,"vwap":442},"2025-05-09",33100,{"date":2016,"open":1641,"high":482,"low":1071,"close":505,"change":156,"percent_change":2017,"volume":1338,"transactions":9,"vwap":505},"2025-05-08",7.02,{"date":2019,"open":739,"high":2020,"low":2021,"close":974,"change":547,"percent_change":2022,"volume":1631,"transactions":9,"vwap":974},"2025-05-07",3.076,2.959,-4.47,{"date":2024,"open":433,"high":433,"low":1113,"close":483,"change":998,"percent_change":2025,"volume":2026,"transactions":9,"vwap":483},"2025-05-06",-8.21,11800,{"date":2028,"open":1974,"high":1974,"low":2029,"close":433,"change":1487,"percent_change":2030,"volume":1020,"transactions":9,"vwap":433},"2025-05-05",3.332,-6.58,{"date":2032,"open":2033,"high":2034,"low":422,"close":504,"change":53,"percent_change":1960,"volume":1541,"transactions":9,"vwap":504},"2025-05-02",3.723,3.838,{"date":2036,"open":592,"high":2037,"low":504,"close":639,"change":96,"percent_change":2038,"volume":2039,"transactions":9,"vwap":639},"2025-05-01",3.885,-1.61,15600,{"date":2041,"open":598,"high":598,"low":574,"close":592,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":592},"2025-04-30",-0.275,-6.87,39800,{"date":2046,"open":599,"high":2047,"low":599,"close":2048,"change":2049,"percent_change":344,"volume":2050,"transactions":9,"vwap":2048},"2025-04-29",4.055,4.0050001,0.095,5800,{"date":37,"open":606,"high":1201,"low":2052,"close":597,"change":619,"percent_change":112,"volume":2053,"transactions":9,"vwap":597},3.801,18000,{"status":2055,"indices":2056,"watchlist":2097,"sectors":2115,"benchmarks":2165},"success",[2057,2064,2071,2079,2086,2092],{"symbol":2058,"name":2059,"price":2060,"change":2061,"pct_change":2062,"is_up":13,"sparkline":2063,"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":2065,"name":2066,"price":2067,"change":2068,"pct_change":2069,"is_up":13,"sparkline":2070,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":2076,"is_up":2077,"sparkline":2078,"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":2080,"name":2081,"price":2082,"change":2083,"pct_change":2084,"is_up":13,"sparkline":2085,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"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":2087,"name":2088,"price":2089,"change":2090,"pct_change":277,"is_up":13,"sparkline":2091,"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":2093,"name":2094,"price":2095,"change":1025,"pct_change":268,"is_up":2077,"sparkline":2096,"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",[2098,2105,2110],{"symbol":2099,"name":2100,"price":2101,"change":2102,"pct_change":2103,"is_up":13,"sparkline":2104,"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":2106,"name":2107,"price":2108,"change":657,"pct_change":1594,"is_up":2077,"sparkline":2109,"date":5},"AAPL","Apple Inc",340.43,"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":2111,"name":2112,"price":2113,"change":1868,"pct_change":1372,"is_up":13,"sparkline":2114,"date":5},"TSLA","Tesla Inc",375,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2116,2121,2126,2131,2135,2139,2143,2147,2152,2157,2161],{"name":2117,"etf":2118,"change":2119,"price":2120,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":2122,"etf":2123,"change":2124,"price":2125,"is_up":2077},"Financials","XLF",0.89,54.23,{"name":2127,"etf":2128,"change":2129,"price":2130,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":2132,"etf":2133,"change":696,"price":2134,"is_up":2077},"Consumer Cycl","XLY",111.7,{"name":2136,"etf":2137,"change":172,"price":2138,"is_up":2077},"Consumer Staples","XLP",83.42,{"name":2140,"etf":2141,"change":468,"price":2142,"is_up":2077},"Energy","XLE",65.24,{"name":2144,"etf":2145,"change":1025,"price":2146,"is_up":2077},"Industrials","XLI",168.4,{"name":2148,"etf":2149,"change":2150,"price":2151,"is_up":2077},"Materials","XLB",0.59,49.27,{"name":2153,"etf":2154,"change":2155,"price":2156,"is_up":2077},"Real Estate","XLRE",0.69,40.85,{"name":2158,"etf":2159,"change":121,"price":2160,"is_up":13},"Utilities","XLU",41.07,{"name":2162,"etf":2163,"change":789,"price":2164,"is_up":2077},"Comm Services","XLC",112.07,[2166,2171,2176,2180],{"ticker":2167,"name":2168,"price":2169,"change":2170,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2172,"name":2173,"price":2174,"change":2175,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2177,"name":2178,"price":2179,"change":613,"is_up":2077},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2181,"name":2182,"price":2183,"change":104,"is_up":13},"IWM","iShares Russell 2000",277.63]