[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGIG":3,"stock-historical-AGIG":29,"homepage-market-summary":2220},{"ticker":4,"date":5,"profile":6,"quote":14},"AGIG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abundia Global Impact Group Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Abundia Global Impact Group Inc. is a technology solutions company operating in recycling, renewable energy, environmental change, fuels, and chemicals sectors, mainly focused on low-carbon energy solutions. The company uses waste plastics and biomass to produce crude or drop-in alternatives to fossil-derived energy, fuels, and chemicals through proprietary, licensed, and commercialized technologies, forming a complete process. It operates through its subsidiary and integrates feedstocks, technology, and off-take partners into a complete commercial chain. Its segments include Oil and Gas (O&G), which generates maximum revenue, and Renewables, which consists of its low-carbon fuels and renewable chemicals business.","2","Houston, TX",{"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},0.9636,1.12,1.17,1.09,-0.1264,-11.6,252769.720049,1936,1.0373,2612.5,0.83,67830.48637050073,0,6213,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},25.56,575922,210211395.819921,-82.16,"2025-04-21",[40,41,50,60,70,79,87,94,101,108,116,125,132,138,144,152,159,167,173,181,186,194,200,210,220,229,239,247,257,267,276,287,296,305,314,323,331,340,350,359,369,380,388,398,407,413,419,428,437,448,455,461,467,474,479,483,486,492,497,503,507,512,517,522,526,530,533,537,543,547,553,557,561,565,569,573,577,581,585,588,592,597,602,606,610,613,616,619,623,627,631,634,638,641,645,649,654,657,661,665,669,673,677,681,684,687,691,695,699,703,708,712,716,722,727,730,733,737,741,744,748,751,755,760,765,769,776,784,790,796,803,811,815,820,827,832,837,844,852,858,864,871,876,884,890,896,902,911,919,928,937,943,951,956,962,970,978,985,992,999,1003,1009,1015,1020,1027,1034,1040,1047,1053,1058,1065,1071,1079,1084,1091,1099,1103,1110,1116,1122,1130,1137,1145,1151,1157,1162,1167,1174,1180,1185,1189,1194,1200,1205,1208,1213,1217,1222,1227,1231,1236,1241,1245,1249,1254,1259,1264,1268,1275,1280,1285,1290,1297,1304,1310,1316,1322,1329,1336,1342,1349,1355,1363,1369,1377,1383,1390,1395,1402,1409,1417,1422,1426,1433,1439,1446,1454,1461,1464,1468,1474,1479,1485,1489,1496,1501,1508,1515,1521,1527,1532,1538,1544,1552,1558,1564,1571,1576,1583,1587,1594,1599,1605,1611,1617,1623,1631,1637,1642,1648,1657,1665,1672,1680,1686,1693,1700,1708,1713,1719,1727,1734,1743,1749,1757,1765,1772,1779,1787,1795,1803,1811,1818,1823,1828,1835,1843,1849,1856,1862,1869,1875,1881,1888,1895,1900,1907,1915,1922,1929,1933,1939,1946,1953,1961,1966,1975,1983,1991,1999,2007,2015,2022,2031,2039,2047,2053,2061,2067,2075,2082,2089,2093,2096,2100,2105,2108,2112,2116,2122,2125,2129,2135,2139,2142,2145,2148,2152,2157,2161,2165,2169,2173,2177,2181,2184,2188,2191,2195,2198,2202,2205,2209,2213,2217],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",1.2,1.22,-0.09,-7.63,113718.364366,692,1.1449,{"date":51,"open":52,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",1.23,1.25,1.18,-0.05,-4.07,38156.068542,656,1.2089,{"date":61,"open":62,"high":63,"low":64,"close":52,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",1.36,1.43,1.2106,-0.11,-8.21,153418.940468,887,1.3058,{"date":71,"open":72,"high":62,"low":53,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-25",1.27,1.34,0.06,4.69,157984.726904,919,1.324,{"date":80,"open":81,"high":82,"low":83,"close":81,"change":27,"percent_change":27,"volume":84,"transactions":85,"vwap":86},"2026-09-24",1.28,1.29,1.195,108018.504324,739,1.248,{"date":88,"open":89,"high":81,"low":52,"close":81,"change":74,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",1.24,4.92,52694.927551,490,1.2558,{"date":95,"open":53,"high":81,"low":96,"close":44,"change":97,"percent_change":25,"volume":98,"transactions":99,"vwap":100},"2026-09-22",1.21,0.01,117842.625111,758,1.2532,{"date":102,"open":44,"high":81,"low":96,"close":96,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-21",-0.02,-1.63,165835.185277,938,1.247,{"date":109,"open":43,"high":52,"low":110,"close":52,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-18",1.15,0.07,6.03,225627.4097,1275,1.2051,{"date":117,"open":17,"high":118,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-17",1.2195,1.16,0.04,3.57,110767.649955,767,1.1847,{"date":126,"open":127,"high":44,"low":16,"close":16,"change":55,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-16",1.19,-4.27,135733.460604,977,1.1668,{"date":133,"open":54,"high":89,"low":119,"close":17,"change":97,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-15",0.86,128374.460579,969,1.205,{"date":139,"open":43,"high":43,"low":16,"close":119,"change":97,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-14",0.87,50129.65748,629,1.163,{"date":145,"open":54,"high":127,"low":146,"close":110,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-11",1.14,-0.03,-2.54,92249.747851,851,1.1701,{"date":153,"open":154,"high":127,"low":154,"close":54,"change":120,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-10",1.13,3.51,82499.540992,708,1.1732,{"date":160,"open":54,"high":161,"low":162,"close":146,"change":103,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-09",1.1879,1.11,-1.72,37126.610501,584,1.162,{"date":168,"open":127,"high":169,"low":119,"close":119,"change":27,"percent_change":27,"volume":170,"transactions":171,"vwap":172},"2026-09-08",1.3,259502.342017,1272,1.2235,{"date":174,"open":110,"high":43,"low":175,"close":119,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-04",1.1228,0.02,1.75,79790.189155,430,1.1698,{"date":182,"open":110,"high":119,"low":162,"close":146,"change":27,"percent_change":27,"volume":183,"transactions":184,"vwap":185},"2026-09-03",103319.347236,443,1.1379,{"date":187,"open":188,"high":110,"low":188,"close":146,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-02",1.1,0.03,2.7,195643.472497,2233,1.1396,{"date":195,"open":162,"high":17,"low":188,"close":162,"change":120,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-01",3.74,158495.844059,878,1.1189,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":74,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-31",1.04,1.1299,1.01,1.07,5.94,170371.840866,643,1.0836,{"date":211,"open":212,"high":213,"low":214,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-28",0.99,1.035,0.98,0.0397,4.09,157706.774147,503,1.0167,{"date":221,"open":222,"high":202,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-27",0.94,0.9703,0.0203,2.14,437816.6077,995,0.9887,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":176,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-26",0.93,0.957,0.90426,0.95,2.15,186258.9097,493,0.9422,{"date":240,"open":214,"high":241,"low":242,"close":231,"change":55,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-25",0.987,0.9056,-5.1,215043.73606,561,0.943,{"date":248,"open":249,"high":250,"low":251,"close":214,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-24",0.9848,1.02,0.9006,0.0199,2.07,724869.043236,3763,0.9885,{"date":258,"open":259,"high":214,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-21",0.9728,0.9434,0.9601,-0.0017,-0.18,58348.3345,454,0.9639,{"date":268,"open":269,"high":202,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-20",0.935,0.9618,0.0471,5.15,360494.585044,809,0.9861,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-19",0.91,0.999,0.89111,0.9147,-0.0053,-0.58,131925.708344,545,0.9392,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-18",0.887,0.92,-0.007,-0.76,33856.831,194,0.901,{"date":297,"open":231,"high":231,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-17",0.8801,0.927,0.0294,3.28,44155.431145,384,0.9107,{"date":306,"open":140,"high":307,"low":140,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-14",0.9198,0.8976,0.0257,2.95,47681.542735,329,0.8995,{"date":315,"open":140,"high":316,"low":140,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-13",0.9,0.8719,0.0019,0.22,47419.682181,238,0.8841,{"date":324,"open":325,"high":326,"low":140,"close":140,"change":103,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-12",0.8894,0.89,-2.25,43870.115999,332,0.8778,{"date":332,"open":333,"high":334,"low":333,"close":326,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-11",0.859,0.9215,0.0146,1.67,79868.203987,266,0.8955,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-10",0.8456,0.9067,0.8754,0.0454,5.47,67906.111075,467,0.8796,{"date":351,"open":352,"high":353,"low":25,"close":25,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-07",0.8629,0.9189,-0.0596,-6.7,213612.493794,658,0.8589,{"date":360,"open":361,"high":269,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-06",0.9137,0.873,0.8896,-0.0342,-3.7,152812.624606,1154,0.9058,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-05",0.932,0.96,0.905,0.92375,-0.0063,-0.68,251904.953427,1276,0.9254,{"date":381,"open":382,"high":372,"low":316,"close":231,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-04",0.933,-0.0238,-2.5,303664.093739,848,0.9242,{"date":389,"open":234,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-03",0.9539,0.9271,0.9538,-0.0112,-1.16,42028.56153,1032,0.9402,{"date":399,"open":234,"high":214,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-31",0.921,0.965,0.025,2.66,95911.358458,280,0.9555,{"date":408,"open":31,"high":31,"low":278,"close":222,"change":176,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-30",2.17,33690.689963,191,0.9311,{"date":414,"open":214,"high":214,"low":290,"close":290,"change":147,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-29",-3.16,72245.867892,581,0.9398,{"date":420,"open":421,"high":422,"low":234,"close":234,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-28",0.9724,0.987999,-0.015,-1.55,35852.894055,206,0.9595,{"date":429,"open":430,"high":431,"low":372,"close":401,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-27",0.9611,1.03,-0.0234,-2.37,71119.971338,269,0.9883,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-24",1.05,1.0527,0.9614,0.9884,-0.0416,-4.04,55866.379655,316,0.9919,{"date":449,"open":450,"high":16,"low":431,"close":431,"change":147,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-23",1.06,-2.83,107372.645982,630,1.0875,{"date":456,"open":450,"high":188,"low":250,"close":450,"change":176,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-22",1.92,163461.9312,686,1.057,{"date":462,"open":431,"high":439,"low":431,"close":202,"change":97,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-21",0.97,28577.466082,497,1.036,{"date":468,"open":202,"high":469,"low":250,"close":431,"change":176,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-20",1.0599,1.98,67861.635263,435,1.0356,{"date":475,"open":31,"high":439,"low":31,"close":204,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":204},"2026-07-17",-0.01,-0.98,25900,{"date":480,"open":439,"high":439,"low":204,"close":250,"change":476,"percent_change":481,"volume":482,"transactions":9,"vwap":250},"2026-07-16",-0.97,33000,{"date":484,"open":450,"high":450,"low":204,"close":431,"change":147,"percent_change":451,"volume":485,"transactions":9,"vwap":431},"2026-07-15",58000,{"date":487,"open":202,"high":488,"low":204,"close":450,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":450},"2026-07-14",1.08,0.05,4.95,118400,{"date":493,"open":494,"high":488,"low":494,"close":204,"change":120,"percent_change":495,"volume":496,"transactions":9,"vwap":204},"2026-07-13",0.97000003,4.12,159800,{"date":498,"open":250,"high":250,"low":499,"close":494,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":494},"2026-07-10",0.95999998,-0.04,-3.96,38400,{"date":504,"open":31,"high":431,"low":505,"close":204,"change":27,"percent_change":27,"volume":506,"transactions":9,"vwap":204},"2026-07-09",0.99000001,24500,{"date":508,"open":509,"high":450,"low":509,"close":204,"change":74,"percent_change":510,"volume":511,"transactions":9,"vwap":204},"2026-07-08",0.92000002,6.32,154700,{"date":513,"open":31,"high":250,"low":222,"close":514,"change":147,"percent_change":515,"volume":516,"transactions":9,"vwap":514},"2026-07-07",0.94999999,-3.06,46000,{"date":518,"open":499,"high":505,"low":222,"close":519,"change":189,"percent_change":520,"volume":521,"transactions":9,"vwap":519},"2026-07-06",0.98000002,3.16,70000,{"date":523,"open":505,"high":250,"low":514,"close":514,"change":103,"percent_change":524,"volume":525,"transactions":9,"vwap":514},"2026-07-02",-2.06,129700,{"date":527,"open":204,"high":431,"low":494,"close":494,"change":476,"percent_change":528,"volume":529,"transactions":9,"vwap":494},"2026-07-01",-1.02,64700,{"date":531,"open":519,"high":205,"low":494,"close":519,"change":97,"percent_change":431,"volume":532,"transactions":9,"vwap":519},"2026-06-30",81300,{"date":534,"open":431,"high":202,"low":514,"close":494,"change":55,"percent_change":535,"volume":536,"transactions":9,"vwap":494},"2026-06-29",-4.9,68000,{"date":538,"open":539,"high":431,"low":539,"close":250,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":250},"2026-06-26",0.91000003,0.11,12.09,188600,{"date":544,"open":140,"high":545,"low":140,"close":539,"change":27,"percent_change":27,"volume":546,"transactions":9,"vwap":539},"2026-06-25",0.93000001,63000,{"date":548,"open":499,"high":494,"low":549,"close":539,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":539},"2026-06-24",0.83999997,-0.06,-6.19,364100,{"date":554,"open":450,"high":488,"low":494,"close":494,"change":45,"percent_change":555,"volume":556,"transactions":9,"vwap":494},"2026-06-23",-8.49,197100,{"date":558,"open":162,"high":110,"low":450,"close":450,"change":500,"percent_change":559,"volume":560,"transactions":9,"vwap":450},"2026-06-22",-3.64,187500,{"date":562,"open":54,"high":54,"low":188,"close":188,"change":476,"percent_change":563,"volume":564,"transactions":9,"vwap":188},"2026-06-18",-0.9,264900,{"date":566,"open":16,"high":110,"low":18,"close":162,"change":500,"percent_change":567,"volume":568,"transactions":9,"vwap":162},"2026-06-17",-3.48,264500,{"date":570,"open":110,"high":119,"low":162,"close":110,"change":97,"percent_change":571,"volume":572,"transactions":9,"vwap":110},"2026-06-16",0.88,152900,{"date":574,"open":119,"high":54,"low":16,"close":146,"change":476,"percent_change":575,"volume":576,"transactions":9,"vwap":146},"2026-06-15",-0.87,142300,{"date":578,"open":162,"high":43,"low":162,"close":110,"change":120,"percent_change":579,"volume":580,"transactions":9,"vwap":110},"2026-06-12",3.6,176200,{"date":582,"open":54,"high":127,"low":188,"close":162,"change":550,"percent_change":583,"volume":584,"transactions":9,"vwap":162},"2026-06-11",-5.13,384300,{"date":586,"open":17,"high":89,"low":119,"close":17,"change":97,"percent_change":134,"volume":587,"transactions":9,"vwap":17},"2026-06-10",503900,{"date":589,"open":17,"high":43,"low":146,"close":119,"change":147,"percent_change":590,"volume":591,"transactions":9,"vwap":119},"2026-06-09",-2.52,214800,{"date":593,"open":146,"high":127,"low":18,"close":127,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":127},"2026-06-08",0.12,11.21,201300,{"date":598,"open":110,"high":119,"low":450,"close":205,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":205},"2026-06-05",-0.08,-6.96,178400,{"date":603,"open":16,"high":54,"low":16,"close":110,"change":176,"percent_change":604,"volume":605,"transactions":9,"vwap":110},"2026-06-04",1.77,135200,{"date":607,"open":17,"high":43,"low":154,"close":154,"change":500,"percent_change":608,"volume":609,"transactions":9,"vwap":154},"2026-06-03",-3.42,88500,{"date":611,"open":17,"high":43,"low":146,"close":17,"change":27,"percent_change":27,"volume":612,"transactions":9,"vwap":17},"2026-06-02",117200,{"date":614,"open":119,"high":81,"low":119,"close":17,"change":27,"percent_change":27,"volume":615,"transactions":9,"vwap":17},"2026-06-01",222900,{"date":617,"open":17,"high":43,"low":146,"close":17,"change":27,"percent_change":27,"volume":618,"transactions":9,"vwap":17},"2026-05-29",82500,{"date":620,"open":16,"high":127,"low":16,"close":17,"change":489,"percent_change":621,"volume":622,"transactions":9,"vwap":17},"2026-05-28",4.46,186000,{"date":624,"open":119,"high":119,"low":16,"close":16,"change":147,"percent_change":625,"volume":626,"transactions":9,"vwap":16},"2026-05-27",-2.61,125100,{"date":628,"open":54,"high":43,"low":146,"close":110,"change":500,"percent_change":629,"volume":630,"transactions":9,"vwap":110},"2026-05-26",-3.36,84200,{"date":632,"open":110,"high":43,"low":110,"close":127,"change":120,"percent_change":633,"volume":536,"transactions":9,"vwap":127},"2026-05-22",3.48,{"date":635,"open":54,"high":127,"low":154,"close":110,"change":103,"percent_change":636,"volume":637,"transactions":9,"vwap":110},"2026-05-21",-1.71,74500,{"date":639,"open":43,"high":44,"low":146,"close":17,"change":147,"percent_change":384,"volume":640,"transactions":9,"vwap":17},"2026-05-20",98600,{"date":642,"open":110,"high":96,"low":146,"close":43,"change":120,"percent_change":643,"volume":644,"transactions":9,"vwap":43},"2026-05-19",3.45,105000,{"date":646,"open":16,"high":52,"low":16,"close":119,"change":74,"percent_change":647,"volume":648,"transactions":9,"vwap":119},"2026-05-18",5.45,224700,{"date":650,"open":43,"high":43,"low":18,"close":188,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":188},"2026-05-15",-0.07,-5.98,146300,{"date":655,"open":17,"high":127,"low":154,"close":17,"change":27,"percent_change":27,"volume":656,"transactions":9,"vwap":17},"2026-05-14",102000,{"date":658,"open":96,"high":52,"low":119,"close":17,"change":500,"percent_change":659,"volume":660,"transactions":9,"vwap":17},"2026-05-13",-3.31,111300,{"date":662,"open":43,"high":52,"low":17,"close":96,"change":189,"percent_change":663,"volume":664,"transactions":9,"vwap":96},"2026-05-12",2.54,133100,{"date":666,"open":162,"high":52,"low":162,"close":54,"change":489,"percent_change":667,"volume":668,"transactions":9,"vwap":54},"2026-05-11",4.42,158700,{"date":670,"open":205,"high":119,"low":450,"close":154,"change":120,"percent_change":671,"volume":672,"transactions":9,"vwap":154},"2026-05-08",3.67,198700,{"date":674,"open":16,"high":16,"low":488,"close":18,"change":103,"percent_change":675,"volume":676,"transactions":9,"vwap":18},"2026-05-07",-1.8,124800,{"date":678,"open":119,"high":54,"low":162,"close":162,"change":55,"percent_change":679,"volume":680,"transactions":9,"vwap":162},"2026-05-06",-4.31,173900,{"date":682,"open":43,"high":96,"low":16,"close":119,"change":147,"percent_change":590,"volume":683,"transactions":9,"vwap":119},"2026-05-05",197200,{"date":685,"open":127,"high":44,"low":119,"close":127,"change":27,"percent_change":27,"volume":686,"transactions":9,"vwap":127},"2026-05-04",163200,{"date":688,"open":43,"high":89,"low":54,"close":127,"change":103,"percent_change":689,"volume":690,"transactions":9,"vwap":127},"2026-05-01",-1.65,115600,{"date":692,"open":119,"high":44,"low":146,"close":96,"change":489,"percent_change":693,"volume":694,"transactions":9,"vwap":96},"2026-04-30",4.31,201700,{"date":696,"open":54,"high":44,"low":146,"close":119,"change":651,"percent_change":697,"volume":698,"transactions":9,"vwap":119},"2026-04-29",-5.69,337400,{"date":700,"open":81,"high":82,"low":43,"close":52,"change":103,"percent_change":701,"volume":702,"transactions":9,"vwap":52},"2026-04-28",-1.6,179100,{"date":704,"open":110,"high":81,"low":110,"close":53,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":53},"2026-04-27",0.1,8.7,311700,{"date":709,"open":96,"high":44,"low":146,"close":110,"change":710,"percent_change":711,"volume":683,"transactions":9,"vwap":110},"2026-04-24",-0.1,-8,{"date":713,"open":82,"high":82,"low":110,"close":53,"change":476,"percent_change":714,"volume":715,"transactions":9,"vwap":53},"2026-04-23",-0.79,294300,{"date":717,"open":154,"high":82,"low":154,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-04-22",1.26,0.13,11.5,335200,{"date":723,"open":439,"high":43,"low":439,"close":154,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":154},"2026-04-21",0.08,7.62,581400,{"date":728,"open":450,"high":154,"low":439,"close":439,"change":97,"percent_change":372,"volume":729,"transactions":9,"vwap":439},"2026-04-20",354600,{"date":731,"open":450,"high":205,"low":204,"close":202,"change":500,"percent_change":365,"volume":732,"transactions":9,"vwap":202},"2026-04-17",415800,{"date":734,"open":188,"high":162,"low":450,"close":488,"change":476,"percent_change":735,"volume":736,"transactions":9,"vwap":488},"2026-04-16",-0.92,131500,{"date":738,"open":188,"high":154,"low":18,"close":18,"change":147,"percent_change":739,"volume":740,"transactions":9,"vwap":18},"2026-04-15",-2.68,128900,{"date":742,"open":16,"high":154,"low":18,"close":16,"change":97,"percent_change":316,"volume":743,"transactions":9,"vwap":16},"2026-04-14",136300,{"date":745,"open":162,"high":119,"low":18,"close":162,"change":176,"percent_change":746,"volume":747,"transactions":9,"vwap":162},"2026-04-13",1.83,192100,{"date":749,"open":488,"high":162,"low":205,"close":18,"change":97,"percent_change":231,"volume":750,"transactions":9,"vwap":18},"2026-04-10",213000,{"date":752,"open":16,"high":146,"low":205,"close":488,"change":103,"percent_change":753,"volume":754,"transactions":9,"vwap":488},"2026-04-09",-1.82,266200,{"date":756,"open":154,"high":127,"low":18,"close":188,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":188},"2026-04-08",-0.12,-9.84,354200,{"date":761,"open":52,"high":762,"low":17,"close":44,"change":476,"percent_change":763,"volume":764,"transactions":9,"vwap":44},"2026-04-07",1.31,-0.81,483700,{"date":766,"open":89,"high":53,"low":17,"close":52,"change":97,"percent_change":767,"volume":768,"transactions":9,"vwap":52},"2026-04-06",0.82,354900,{"date":770,"open":771,"high":772,"low":44,"close":44,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":44},"2026-04-02",1.37,1.39,-0.13,-9.63,601700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":45,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-04-01",1.46,1.48,1.33,1.35,-6.25,345100,{"date":785,"open":62,"high":786,"low":73,"close":787,"change":724,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-03-31",1.45,1.44,5.88,153900,{"date":791,"open":792,"high":793,"low":73,"close":62,"change":773,"percent_change":794,"volume":795,"transactions":9,"vwap":62},"2026-03-30",1.51,1.53,-8.72,319100,{"date":797,"open":798,"high":799,"low":778,"close":800,"change":65,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-03-27",1.59,1.68,1.49,-6.87,401900,{"date":804,"open":805,"high":806,"low":778,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-03-26",1.47,1.65,1.6,0.14,9.59,428500,{"date":812,"open":779,"high":813,"low":778,"close":778,"change":476,"percent_change":376,"volume":814,"transactions":9,"vwap":778},"2026-03-25",1.56,162900,{"date":816,"open":779,"high":817,"low":805,"close":805,"change":147,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-03-24",1.61,-2,215800,{"date":821,"open":779,"high":822,"low":823,"close":824,"change":189,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-03-23",1.54,1.4,1.5,2.04,205400,{"date":828,"open":829,"high":807,"low":786,"close":805,"change":599,"percent_change":830,"volume":831,"transactions":9,"vwap":805},"2026-03-20",1.57,-5.16,376400,{"date":833,"open":806,"high":799,"low":834,"close":834,"change":65,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-03-19",1.55,-6.63,663300,{"date":838,"open":604,"high":839,"low":840,"close":841,"change":757,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-03-18",1.79,1.63,1.66,-6.74,357700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":189,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-03-17",1.8,1.81,1.73,1.78,1.71,211000,{"date":853,"open":846,"high":854,"low":855,"close":177,"change":710,"percent_change":856,"volume":857,"transactions":9,"vwap":177},"2026-03-16",1.82,1.74,-5.41,482200,{"date":859,"open":860,"high":861,"low":849,"close":862,"change":147,"percent_change":701,"volume":863,"transactions":9,"vwap":862},"2026-03-13",1.87,1.9,1.85,401400,{"date":865,"open":866,"high":867,"low":862,"close":868,"change":189,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-03-12",1.86,2.01,1.88,1.62,965600,{"date":872,"open":855,"high":866,"low":336,"close":862,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":862},"2026-03-11",0.09,5.11,878600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":65,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-10",1.91,1.94,1.7,1.76,-5.88,917900,{"date":885,"open":825,"high":886,"low":839,"close":860,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":860},"2026-03-09",2.12,-0.17,-8.33,1587400,{"date":891,"open":892,"high":893,"low":867,"close":825,"change":757,"percent_change":894,"volume":895,"transactions":9,"vwap":825},"2026-03-06",2.43,2.46,-5.56,2304800,{"date":897,"open":235,"high":898,"low":457,"close":899,"change":74,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-05",2.45,2.16,2.86,2545200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-03-04",2.24,2.25,2,2.1,-0.15,-6.67,1779100,{"date":912,"open":913,"high":914,"low":915,"close":905,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":905},"2026-03-03",3.42,3.46,2.23,-1.15,-33.82,5620400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-02",5.3,5.31,3.1,3.4,-0.78,-18.66,7518100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-02-27",3.99,4.36,3.86,4.18,0.7,20.11,2174900,{"date":938,"open":939,"high":940,"low":941,"close":633,"change":489,"percent_change":778,"volume":942,"transactions":9,"vwap":633},"2026-02-26",3.33,3.82,3.13,1498200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":476,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-02-25",3.44,3.54,3.3,3.43,-0.29,285800,{"date":952,"open":953,"high":579,"low":954,"close":945,"change":103,"percent_change":283,"volume":955,"transactions":9,"vwap":945},"2026-02-24",3.53,3.02,784400,{"date":957,"open":958,"high":959,"low":913,"close":914,"change":719,"percent_change":960,"volume":961,"transactions":9,"vwap":914},"2026-02-23",3.47,3.66,3.9,826800,{"date":963,"open":964,"high":965,"low":966,"close":939,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":939},"2026-02-20",4.01,4.08,2.87,-1.17,-26,3730300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":934,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-02-19",4.05,4.89,4.03,4.5,18.42,4292500,{"date":979,"open":980,"high":930,"low":981,"close":982,"change":231,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-02-18",2.96,2.92,3.8,32.4,2714400,{"date":986,"open":987,"high":987,"low":988,"close":966,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":966},"2026-02-17",3.06,2.81,-0.14,-4.65,402600,{"date":993,"open":994,"high":995,"low":988,"close":996,"change":594,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-02-13",2.89,3.05,3.01,4.15,261700,{"date":1000,"open":980,"high":987,"low":1001,"close":994,"change":887,"percent_change":894,"volume":1002,"transactions":9,"vwap":994},"2026-02-12",2.8,373600,{"date":1004,"open":1005,"high":1006,"low":980,"close":987,"change":724,"percent_change":1007,"volume":1008,"transactions":9,"vwap":987},"2026-02-11",3.07,3.23,2.68,438800,{"date":1010,"open":1011,"high":923,"low":1012,"close":1011,"change":147,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-02-10",2.98,2.91,-1,183300,{"date":1016,"open":1011,"high":1017,"low":900,"close":996,"change":97,"percent_change":1018,"volume":1019,"transactions":9,"vwap":996},"2026-02-09",3.15,0.33,348300,{"date":1021,"open":1022,"high":1005,"low":403,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-02-06",2.72,3,0.27,9.89,425100,{"date":1028,"open":900,"high":1029,"low":1022,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-02-05",2.99,2.73,-0.27,-9,314900,{"date":1035,"open":1036,"high":1037,"low":1022,"close":1023,"change":147,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1023},"2026-02-04",3.03,3.24,-0.99,1000500,{"date":1041,"open":1042,"high":1036,"low":1043,"close":1036,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1036},"2026-02-03",2.69,2.61,0.35,13.06,548200,{"date":1048,"open":1007,"high":981,"low":1049,"close":1007,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1007},"2026-02-02",2.63,-0.48,-15.19,635300,{"date":1054,"open":945,"high":945,"low":996,"close":520,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":520},"2026-01-30",-0.28,-8.14,810500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":945,"change":599,"percent_change":1063,"volume":1064,"transactions":9,"vwap":945},"2026-01-29",3.75,3.97,3.31,-2.27,1603400,{"date":1066,"open":1067,"high":121,"low":520,"close":1068,"change":808,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-01-28",3.32,3.52,4.14,709800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":319,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-01-27",3.19,3.49,2.93,3.38,6.96,953000,{"date":1080,"open":924,"high":924,"low":987,"close":520,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":520},"2026-01-26",-0.35,-9.97,759900,{"date":1085,"open":1086,"high":1087,"low":980,"close":155,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":155},"2026-01-23",3.35,3.55,0.24,7.34,1308100,{"date":1092,"open":1093,"high":947,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-01-22",2.88,2.74,3.27,0.39,13.54,1059200,{"date":1100,"open":1005,"high":1073,"low":1101,"close":1093,"change":97,"percent_change":1044,"volume":1102,"transactions":9,"vwap":1093},"2026-01-21",2.75,966600,{"date":1104,"open":1105,"high":1105,"low":1106,"close":966,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":966},"2026-01-20",3.21,2.85,-0.37,-11.42,947800,{"date":1111,"open":1106,"high":1095,"low":1112,"close":1037,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1037},"2026-01-16",2.83,0.37,12.89,785400,{"date":1117,"open":190,"high":1118,"low":1119,"close":966,"change":283,"percent_change":1120,"volume":1121,"transactions":9,"vwap":966},"2026-01-15",3.08,2.42,-16.81,1709200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":643,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":643},"2026-01-14",3.61,4.13,3.25,0.23,7.14,4342100,{"date":1131,"open":190,"high":948,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-13",2.5,3.22,0.57,21.51,2284100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-12",2.08,2.77,2.65,0.59,28.64,1796500,{"date":1146,"open":915,"high":904,"low":1147,"close":1148,"change":263,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-09",2.02,2.06,-8.04,270100,{"date":1152,"open":906,"high":1153,"low":1154,"close":904,"change":1088,"percent_change":1155,"volume":1156,"transactions":9,"vwap":904},"2026-01-08",2.28,1.96,12,322100,{"date":1158,"open":1139,"high":1159,"low":470,"close":906,"change":710,"percent_change":1160,"volume":1161,"transactions":9,"vwap":906},"2026-01-07",2.09,-4.76,196300,{"date":1163,"open":904,"high":1153,"low":1147,"close":907,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":907},"2026-01-06",-0.19,-8.3,256200,{"date":1168,"open":225,"high":1169,"low":470,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-01-05",2.35,2.29,0.26,12.81,567600,{"date":1175,"open":1176,"high":1177,"low":457,"close":1177,"change":489,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-02",1.97,2.03,2.53,159900,{"date":1181,"open":1182,"high":867,"low":457,"close":470,"change":476,"percent_change":1183,"volume":1184,"transactions":9,"vwap":470},"2025-12-31",1.99,-0.5,106300,{"date":1186,"open":905,"high":905,"low":1154,"close":1182,"change":263,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1182},"2025-12-30",-8.29,312200,{"date":1190,"open":253,"high":904,"low":1191,"close":409,"change":1127,"percent_change":1192,"volume":1193,"transactions":9,"vwap":409},"2025-12-29",2.05,11.86,565200,{"date":1195,"open":1196,"high":1196,"low":1197,"close":879,"change":887,"percent_change":1198,"volume":1199,"transactions":9,"vwap":879},"2025-12-26",2.13,1.89,-8.06,248500,{"date":1201,"open":1196,"high":225,"low":470,"close":1202,"change":724,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-12-24",2.11,3.94,193800,{"date":1206,"open":906,"high":1191,"low":855,"close":1177,"change":103,"percent_change":477,"volume":1207,"transactions":9,"vwap":1177},"2025-12-23",336200,{"date":1209,"open":881,"high":1148,"low":1210,"close":1191,"change":1018,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1191},"2025-12-22",1.72,19.19,679100,{"date":1214,"open":829,"high":839,"low":834,"close":1210,"change":719,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1210},"2025-12-19",8.18,405700,{"date":1218,"open":822,"high":806,"low":771,"close":798,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":798},"2025-12-18",-0.21,-11.67,952000,{"date":1223,"open":834,"high":1197,"low":778,"close":846,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":846},"2025-12-17",0.32,21.62,1424000,{"date":1228,"open":779,"high":793,"low":786,"close":779,"change":500,"percent_change":1229,"volume":1230,"transactions":9,"vwap":779},"2025-12-16",-2.63,96900,{"date":1232,"open":806,"high":850,"low":779,"close":1233,"change":773,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-15",1.52,-7.88,141000,{"date":1237,"open":1238,"high":1210,"low":1238,"close":806,"change":74,"percent_change":1239,"volume":1240,"transactions":9,"vwap":806},"2025-12-12",1.58,3.77,365300,{"date":1242,"open":806,"high":799,"low":1233,"close":798,"change":651,"percent_change":1243,"volume":1244,"transactions":9,"vwap":798},"2025-12-11",-4.22,162800,{"date":1246,"open":824,"high":881,"low":62,"close":841,"change":808,"percent_change":1247,"volume":1248,"transactions":9,"vwap":841},"2025-12-10",9.21,596600,{"date":1250,"open":457,"high":457,"low":824,"close":1233,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1233},"2025-12-09",-0.4,-20.83,614400,{"date":1255,"open":1177,"high":225,"low":861,"close":457,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":457},"2025-12-08",-0.24,-11.11,363000,{"date":1260,"open":1261,"high":1262,"low":886,"close":899,"change":176,"percent_change":231,"volume":1263,"transactions":9,"vwap":899},"2025-12-05",2.19,2.26,389000,{"date":1265,"open":1262,"high":1262,"low":1139,"close":225,"change":773,"percent_change":1266,"volume":1267,"transactions":9,"vwap":225},"2025-12-04",-5.73,509700,{"date":1269,"open":907,"high":1270,"low":1191,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-12-03",2.34,2.27,0.15,7.08,411500,{"date":1276,"open":235,"high":1277,"low":1154,"close":886,"change":710,"percent_change":1278,"volume":1279,"transactions":9,"vwap":886},"2025-12-02",2.18,-4.5,623800,{"date":1281,"open":1261,"high":1282,"low":1191,"close":1283,"change":176,"percent_change":278,"volume":1284,"transactions":9,"vwap":1283},"2025-12-01",2.3,2.22,508400,{"date":1286,"open":1271,"high":1169,"low":235,"close":1287,"change":55,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-28",2.2,-2.22,212500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":905,"change":1055,"percent_change":1295,"volume":1296,"transactions":9,"vwap":905},"2025-11-26",2.6,2.64,2.21,-11.07,558600,{"date":1298,"open":1299,"high":1112,"low":1300,"close":1178,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1178},"2025-11-25",2.82,2.52,-0.33,-11.54,261200,{"date":1305,"open":1306,"high":980,"low":1030,"close":900,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":900},"2025-11-24",2.94,-0.16,-5.3,210600,{"date":1311,"open":1312,"high":579,"low":1094,"close":954,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":954},"2025-11-21",3.56,-0.51,-14.45,452800,{"date":1317,"open":1239,"high":1061,"low":1318,"close":953,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":953},"2025-11-20",3.5,-1.42,-28.69,646700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":490,"change":1055,"percent_change":1327,"volume":1328,"transactions":9,"vwap":490},"2025-11-19",5.17,5.21,4.86,-5.35,55700,{"date":1330,"open":1331,"high":1332,"low":90,"close":1333,"change":1024,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-18",4.97,5.37,5.23,5.44,93300,{"date":1337,"open":1332,"high":1334,"low":1338,"close":1339,"change":1251,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-11-17",4.91,4.96,-7.46,109600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":176,"percent_change":1113,"volume":1348,"transactions":9,"vwap":1347},"2025-11-14",5.32,5.51,5.2,5.36,202900,{"date":1350,"open":1351,"high":1352,"low":1325,"close":1353,"change":724,"percent_change":1233,"volume":1354,"transactions":9,"vwap":1353},"2025-11-13",5.28,5.56,5.34,122400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":65,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-11-12",5.25,5.6,5.18,5.26,-2.05,122000,{"date":1364,"open":1353,"high":1365,"low":1366,"close":1332,"change":189,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1332},"2025-11-11",5.63,5.27,0.56,102700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1353,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1353},"2025-11-10",5.01,5.35,4.94,0.34,6.8,119200,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":189,"percent_change":1382,"volume":1184,"transactions":9,"vwap":1381},"2025-11-07",4.9,5.16,5,0.6,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1331,"change":500,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1331},"2025-11-06",5.03,5.1,4.8,-0.8,101700,{"date":1391,"open":1373,"high":1392,"low":1387,"close":1371,"change":1393,"percent_change":155,"volume":1394,"transactions":9,"vwap":1371},"2025-11-05",5.07,0.17,114200,{"date":1396,"open":1359,"high":1346,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-11-04",4.79,4.84,-0.49,-9.19,267200,{"date":1403,"open":1404,"high":1404,"low":1351,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-03",5.65,5.33,-0.46,-7.94,127700,{"date":1410,"open":1386,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-10-31",5.8,5.08,5.79,0.79,15.8,381300,{"date":1418,"open":1346,"high":1346,"low":490,"close":1381,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1381},"2025-10-30",-0.26,-4.94,137300,{"date":1423,"open":1346,"high":1424,"low":874,"close":1360,"change":74,"percent_change":110,"volume":1425,"transactions":9,"vwap":1360},"2025-10-29",5.62,306900,{"date":1427,"open":1428,"high":1429,"low":272,"close":1346,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1346},"2025-10-28",5.5,5.52,-0.42,-7.47,248400,{"date":1434,"open":1435,"high":1436,"low":1358,"close":1424,"change":500,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1424},"2025-10-27",5.72,5.89,-0.71,98700,{"date":1440,"open":1441,"high":1442,"low":1424,"close":1443,"change":1444,"percent_change":1327,"volume":1445,"transactions":9,"vwap":1443},"2025-10-24",5.99,6.01,5.66,-0.32,248700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1171,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-10-23",6.4,6.7,5.77,5.98,4.55,989900,{"date":1455,"open":1456,"high":1457,"low":921,"close":1435,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1435},"2025-10-22",5.59,5.95,0.21,3.81,611800,{"date":1462,"open":1345,"high":1463,"low":1357,"close":1345,"change":724,"percent_change":805,"volume":736,"transactions":9,"vwap":1345},"2025-10-21",5.64,{"date":1465,"open":1357,"high":1466,"low":1386,"close":1467,"change":1171,"percent_change":1385,"volume":609,"transactions":9,"vwap":1467},"2025-10-20",5.54,5.43,{"date":1469,"open":922,"high":1470,"low":1471,"close":1324,"change":1164,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1324},"2025-10-17",5.42,5.14,-3.54,85600,{"date":1475,"open":1404,"high":1476,"low":922,"close":1347,"change":1256,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1347},"2025-10-16",5.73,-4.29,91700,{"date":1480,"open":1450,"high":1481,"low":1482,"close":1358,"change":887,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1358},"2025-10-15",5.82,5.58,-2.95,97700,{"date":1486,"open":1487,"high":788,"low":1429,"close":1450,"change":476,"percent_change":887,"volume":1488,"transactions":9,"vwap":1450},"2025-10-14",5.68,91600,{"date":1490,"open":1476,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1105,"volume":1495,"transactions":9,"vwap":1493},"2025-10-13",5.84,5.57,5.78,0.18,118100,{"date":1497,"open":1498,"high":1498,"low":1428,"close":1358,"change":1183,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1358},"2025-10-10",6.07,-8.2,246900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":550,"percent_change":481,"volume":1507,"transactions":9,"vwap":1506},"2025-10-09",6.21,6.33,6.08,6.1,109000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":45,"percent_change":1514,"volume":1473,"transactions":9,"vwap":1513},"2025-10-08",6.25,6.37,6.11,6.16,-1.44,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1510,"change":45,"percent_change":1319,"volume":1520,"transactions":9,"vwap":1510},"2025-10-07",6.22,6.3,6.13,89200,{"date":1522,"open":1511,"high":1523,"low":1506,"close":1524,"change":97,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-06",6.44,6.34,0.16,170400,{"date":1528,"open":1529,"high":1530,"low":1503,"close":1504,"change":65,"percent_change":636,"volume":1531,"transactions":9,"vwap":1504},"2025-10-03",6.51,6.77,275600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1523,"change":724,"percent_change":718,"volume":1537,"transactions":9,"vwap":1523},"2025-10-02",6.31,6.5,6.24,140900,{"date":1539,"open":1513,"high":1540,"low":1541,"close":1542,"change":719,"percent_change":1159,"volume":1543,"transactions":9,"vwap":1542},"2025-10-01",6.41,6.14,6.36,171300,{"date":1545,"open":1524,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-09-30",6.48,6.15,6.23,-0.22,-3.41,204800,{"date":1553,"open":1554,"high":1554,"low":1534,"close":1555,"change":1313,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-09-29",6.86,6.45,-7.33,308400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1077,"change":103,"percent_change":949,"volume":1563,"transactions":9,"vwap":1077},"2025-09-26",7.2,7.51,6.82,566300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1494,"percent_change":1141,"volume":1570,"transactions":9,"vwap":1569},"2025-09-25",6.79,7.31,6.63,6.98,413300,{"date":1572,"open":1573,"high":1574,"low":1523,"close":1375,"change":1272,"percent_change":1262,"volume":1575,"transactions":9,"vwap":1375},"2025-09-24",6.67,6.99,239700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":540,"percent_change":799,"volume":1582,"transactions":9,"vwap":1581},"2025-09-23",6.55,7.05,6.54,6.65,219700,{"date":1584,"open":1568,"high":1568,"low":1585,"close":1580,"change":55,"percent_change":292,"volume":1586,"transactions":9,"vwap":1580},"2025-09-22",6.38,112400,{"date":1588,"open":1589,"high":1590,"low":1578,"close":1591,"change":773,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-09-19",6.68,6.75,6.59,-1.93,120400,{"date":1595,"open":1596,"high":1554,"low":1596,"close":1597,"change":808,"percent_change":1196,"volume":1598,"transactions":9,"vwap":1597},"2025-09-18",6.53,6.72,70900,{"date":1600,"open":1601,"high":1602,"low":1535,"close":1603,"change":887,"percent_change":590,"volume":1604,"transactions":9,"vwap":1603},"2025-09-17",6.62,6.88,6.58,105600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1590,"change":74,"percent_change":316,"volume":1610,"transactions":9,"vwap":1590},"2025-09-16",6.76,6.94,6.66,135800,{"date":1612,"open":1613,"high":1614,"low":1555,"close":1615,"change":1164,"percent_change":1616,"volume":496,"transactions":9,"vwap":1615},"2025-09-15",6.81,6.83,6.69,-2.76,{"date":1618,"open":1619,"high":1620,"low":1590,"close":1602,"change":1164,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1602},"2025-09-12",7.28,7.43,-2.69,197800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1399,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-09-11",7.25,7.5,7,7.07,-6.48,194700,{"date":1632,"open":1375,"high":1633,"low":1609,"close":1634,"change":1635,"percent_change":1155,"volume":1636,"transactions":9,"vwap":1634},"2025-09-10",7.76,7.56,0.81,339200,{"date":1638,"open":1529,"high":1639,"low":1529,"close":1590,"change":1640,"percent_change":995,"volume":1641,"transactions":9,"vwap":1590},"2025-09-09",7.7,0.2,351800,{"date":1643,"open":1644,"high":1645,"low":1580,"close":1578,"change":1646,"percent_change":1647,"volume":826,"transactions":9,"vwap":1578},"2025-09-08",7.47,7.67,-0.91,-12.2,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-09-05",7.94,8.07,7.15,7.46,-0.44,-5.57,158300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1031,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-04",8.01,8.04,7.61,7.9,-3.3,179800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":949,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-03",8.33,7.95,8.17,-3.43,160800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1127,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-02",8.29,8.56,8.1,8.46,2.79,169500,{"date":1681,"open":1215,"high":1682,"low":1683,"close":1684,"change":111,"percent_change":134,"volume":1685,"transactions":9,"vwap":1684},"2025-08-29",8.3,8,8.23,134100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1430,"percent_change":535,"volume":1692,"transactions":9,"vwap":1691},"2025-08-28",8.57,8.66,8.06,8.16,198500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1107,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-27",9.25,9.69,8.58,-4.13,217100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":120,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-26",8.93,9.08,8.69,8.95,0.45,79400,{"date":1709,"open":1702,"high":1710,"low":1711,"close":1712,"change":103,"percent_change":1549,"volume":491,"transactions":9,"vwap":1712},"2025-08-25",9.17,8.71,8.91,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1702,"change":705,"percent_change":154,"volume":1718,"transactions":9,"vwap":1702},"2025-08-22",8.83,9.23,8.64,67200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1715,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2025-08-21",8.19,8.99,8.05,0.63,7.68,126400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":949,"percent_change":608,"volume":1733,"transactions":9,"vwap":1732},"2025-08-20",8.5,8.55,7.91,8.2,108100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-08-19",9.62,9.7,8.27,8.49,-1.33,-13.54,219000,{"date":1744,"open":1736,"high":1745,"low":1746,"close":1747,"change":1458,"percent_change":1261,"volume":1748,"transactions":9,"vwap":1747},"2025-08-18",10.02,9.38,9.82,174100,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-15",10,9.56,9.61,-0.36,-3.61,59300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":120,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-14",9.93,10.03,9.65,9.97,0.4,83300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1759,"change":65,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1759},"2025-08-13",10.13,10.17,9.84,-1.1,126100,{"date":1773,"open":1774,"high":1774,"low":1751,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-08-12",10.35,10.04,-0.25,-2.43,87100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1654,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-11",10.4,10.55,10.1,10.29,-4.1,80300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1272,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-08",10.51,10.89,10.31,10.73,1.42,74400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":176,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-07",10.74,10.97,10.11,10.58,0.19,72100,{"date":1804,"open":1805,"high":1806,"low":1782,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-08-06",11.17,11.4,10.56,-0.45,-4.09,91500,{"date":1812,"open":1783,"high":1813,"low":1814,"close":1815,"change":463,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-08-05",11.35,9.95,11.01,9.66,285600,{"date":1819,"open":1820,"high":1768,"low":1821,"close":1775,"change":1763,"percent_change":997,"volume":1822,"transactions":9,"vwap":1775},"2025-08-04",9.68,9.5,102600,{"date":1824,"open":1825,"high":1774,"low":1702,"close":1826,"change":719,"percent_change":771,"volume":1827,"transactions":9,"vwap":1826},"2025-08-01",9.43,9.64,208500,{"date":1829,"open":1830,"high":1782,"low":1831,"close":1832,"change":735,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-07-31",10.44,9.3,9.51,-8.82,336600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-07-30",11.46,10.19,10.43,-1.37,-11.61,244200,{"date":1844,"open":1789,"high":1845,"low":1789,"close":1846,"change":127,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-07-29",11.85,11.8,11.22,434200,{"date":1850,"open":1851,"high":1852,"low":1789,"close":1853,"change":1776,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-28",11.05,11.15,10.61,-2.3,82400,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1301,"percent_change":1483,"volume":1861,"transactions":9,"vwap":1860},"2025-07-25",11.28,10.5,10.86,104200,{"date":1863,"open":1864,"high":1865,"low":1789,"close":1866,"change":1867,"percent_change":960,"volume":1868,"transactions":9,"vwap":1866},"2025-07-24",10.72,11.56,11.19,0.42,172900,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1458,"percent_change":1182,"volume":1874,"transactions":9,"vwap":1873},"2025-07-23",10.3,11.09,10.77,114100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1807,"change":1879,"percent_change":1536,"volume":1880,"transactions":9,"vwap":1807},"2025-07-22",9.9,10.63,0.62,89300,{"date":1882,"open":1883,"high":1883,"low":1759,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-21",11,9.94,-1.14,-10.29,167100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":719,"percent_change":127,"volume":1894,"transactions":9,"vwap":1893},"2025-07-18",10.96,11.3,10.8,11.08,159200,{"date":1896,"open":1892,"high":1851,"low":1859,"close":1897,"change":1898,"percent_change":1022,"volume":1899,"transactions":9,"vwap":1897},"2025-07-17",10.95,0.29,102900,{"date":1901,"open":1871,"high":1902,"low":1903,"close":1904,"change":45,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-16",10.82,10.05,10.66,-0.84,196800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":189,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-15",10.69,10.83,10.34,10.75,0.28,148200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1864,"change":1920,"percent_change":1921,"volume":1258,"transactions":9,"vwap":1864},"2025-07-14",11.69,11.82,10.6,-1.45,-11.91,{"date":1923,"open":595,"high":1924,"low":1925,"close":1926,"change":17,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-11",12.7,10.87,12.17,10.64,489100,{"date":1930,"open":1791,"high":1931,"low":1767,"close":1883,"change":204,"percent_change":1799,"volume":1932,"transactions":9,"vwap":1883},"2025-07-10",11.53,596000,{"date":1934,"open":1935,"high":1936,"low":1831,"close":1937,"change":1494,"percent_change":746,"volume":1938,"transactions":9,"vwap":1937},"2025-07-09",9.73,10.65,9.99,675600,{"date":1940,"open":1941,"high":1942,"low":1695,"close":1943,"change":1763,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-08",9.31,10.2,9.81,4.25,262100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":476,"percent_change":65,"volume":1952,"transactions":9,"vwap":1951},"2025-07-07",9.36,9.6,8.51,9.41,296400,{"date":1954,"open":1955,"high":1783,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-07-03",9.91,9.1,9.42,-0.88,-8.54,370400,{"date":1962,"open":1963,"high":1872,"low":1696,"close":1871,"change":1905,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1871},"2025-07-02",10.76,-7.54,381700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-01",10.41,12.18,10.01,11.14,0.55,5.19,484800,{"date":1976,"open":1837,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-06-30",11.9,10.33,10.59,-1.43,-11.9,442700,{"date":1984,"open":1985,"high":1986,"low":1845,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-27",12.32,12.93,12.02,-1.03,-7.89,455800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1428,"volume":1998,"transactions":9,"vwap":1996},"2025-06-26",12.57,14.25,12.55,13.05,0.68,569600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1406,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-25",12.4,13.98,10.71,12.37,-3.59,1341400,{"date":2008,"open":1924,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-24",13.49,11.55,12.83,-5.71,-30.8,2215200,{"date":2016,"open":2017,"high":34,"low":2018,"close":2019,"change":196,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-23",21.27,17.29,18.54,25.27,12760700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-20",15.94,16,13.4,14.8,-2.7,-15.43,2165400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":384,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-18",17.2,18.88,15.61,17.5,-12.5,5547200,{"date":2040,"open":2041,"high":2042,"low":1883,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-06-17",11.88,24.47,20,9.4,88.68,18270100,{"date":2048,"open":2049,"high":2049,"low":1752,"close":1919,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1919},"2025-06-16",13.88,-5.05,-32.27,3419400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1950,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-06-13",12.86,19.74,12.74,15.65,119.19,28873000,{"date":2062,"open":2063,"high":2064,"low":1436,"close":1128,"change":799,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1128},"2025-06-12",6.73,9.2,30.77,6393300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":205,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-11",4.45,5.74,4.4,5.46,24.37,791900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":74,"percent_change":772,"volume":2081,"transactions":9,"vwap":2080},"2025-06-10",4.26,4.82,3.96,4.39,138100,{"date":2083,"open":1397,"high":1357,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-06-09",4.32,4.33,-0.57,-11.63,94500,{"date":2090,"open":1386,"high":1386,"low":2091,"close":1379,"change":705,"percent_change":1139,"volume":2092,"transactions":9,"vwap":1379},"2025-06-06",4.7,34740,{"date":2094,"open":1387,"high":1386,"low":2091,"close":1387,"change":27,"percent_change":27,"volume":2095,"transactions":9,"vwap":1387},"2025-06-05",36030,{"date":2097,"open":1386,"high":1386,"low":2098,"close":1387,"change":27,"percent_change":27,"volume":2099,"transactions":9,"vwap":1387},"2025-06-04",4.6,45360,{"date":2101,"open":975,"high":1379,"low":2102,"close":1387,"change":1763,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1387},"2025-06-03",4.3,9.09,26010,{"date":2106,"open":2098,"high":2098,"low":960,"close":2071,"change":710,"percent_change":1288,"volume":2107,"transactions":9,"vwap":2071},"2025-06-02",104920,{"date":2109,"open":2091,"high":1379,"low":975,"close":975,"change":2110,"percent_change":782,"volume":2111,"transactions":9,"vwap":975},"2025-05-30",-0.3,42470,{"date":2113,"open":1535,"high":1535,"low":2098,"close":1387,"change":1854,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1387},"2025-05-29",-32.39,105840,{"date":2117,"open":2118,"high":1560,"low":1449,"close":2119,"change":1640,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-28",6.9,7.1,2.9,27470,{"date":2123,"open":1449,"high":2118,"low":1535,"close":2118,"change":1640,"percent_change":1029,"volume":2124,"transactions":9,"vwap":2118},"2025-05-27",11650,{"date":2126,"open":2127,"high":1375,"low":2127,"close":1449,"change":1640,"percent_change":1118,"volume":2128,"transactions":9,"vwap":1449},"2025-05-23",6.6,12070,{"date":2130,"open":1375,"high":1375,"low":2131,"close":1535,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1535},"2025-05-22",6.2,-0.2,-2.99,21720,{"date":2136,"open":2127,"high":1627,"low":1448,"close":1449,"change":2137,"percent_change":75,"volume":2138,"transactions":9,"vwap":1449},"2025-05-21",0.3,34990,{"date":2140,"open":1535,"high":1449,"low":1518,"close":1448,"change":705,"percent_change":798,"volume":2141,"transactions":9,"vwap":1448},"2025-05-20",46360,{"date":2143,"open":1506,"high":2127,"low":1506,"close":1518,"change":27,"percent_change":27,"volume":2144,"transactions":9,"vwap":1518},"2025-05-19",10970,{"date":2146,"open":1506,"high":1535,"low":1506,"close":1518,"change":705,"percent_change":817,"volume":2147,"transactions":9,"vwap":1518},"2025-05-16",13610,{"date":2149,"open":2127,"high":1375,"low":1506,"close":2131,"change":2150,"percent_change":1833,"volume":2151,"transactions":9,"vwap":2131},"2025-05-15",-0.6,25820,{"date":2153,"open":2154,"high":2154,"low":1449,"close":1375,"change":2132,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1375},"2025-05-14",7.3,-2.86,15010,{"date":2158,"open":1375,"high":1560,"low":1535,"close":1627,"change":2137,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1627},"2025-05-13",4.48,40200,{"date":2162,"open":1535,"high":1449,"low":1448,"close":1449,"change":1763,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1449},"2025-05-12",6.35,30070,{"date":2166,"open":1535,"high":2127,"low":2131,"close":1518,"change":710,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1518},"2025-05-09",-1.56,11140,{"date":2170,"open":2171,"high":1448,"low":2171,"close":1448,"change":1763,"percent_change":1573,"volume":2172,"transactions":9,"vwap":1448},"2025-05-08",6,21270,{"date":2174,"open":1506,"high":1518,"low":2175,"close":2171,"change":27,"percent_change":27,"volume":2176,"transactions":9,"vwap":2171},"2025-05-07",5.9,20620,{"date":2178,"open":1506,"high":2131,"low":2175,"close":2171,"change":710,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2171},"2025-05-06",-1.64,28210,{"date":2182,"open":1506,"high":2131,"low":2175,"close":1506,"change":27,"percent_change":27,"volume":2183,"transactions":9,"vwap":1506},"2025-05-05",9520,{"date":2185,"open":2171,"high":1518,"low":2186,"close":1506,"change":2137,"percent_change":1324,"volume":2187,"transactions":9,"vwap":1506},"2025-05-02",5.7,35520,{"date":2189,"open":1411,"high":2127,"low":2186,"close":1411,"change":705,"percent_change":177,"volume":2190,"transactions":9,"vwap":1411},"2025-05-01",102150,{"date":2192,"open":1506,"high":1506,"low":2186,"close":2186,"change":2110,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2186},"2025-04-30",-5,15340,{"date":2196,"open":1518,"high":1518,"low":2175,"close":2171,"change":710,"percent_change":2179,"volume":2197,"transactions":9,"vwap":2171},"2025-04-29",13550,{"date":2199,"open":1518,"high":1518,"low":1411,"close":1506,"change":2132,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1506},"2025-04-28",-3.17,10770,{"date":2203,"open":1518,"high":1448,"low":1411,"close":1518,"change":1640,"percent_change":301,"volume":2204,"transactions":9,"vwap":1518},"2025-04-25",12240,{"date":2206,"open":1411,"high":1506,"low":2186,"close":1506,"change":2207,"percent_change":1702,"volume":2208,"transactions":9,"vwap":1506},"2025-04-24",0.5,29130,{"date":2210,"open":1428,"high":1411,"low":1428,"close":1358,"change":1640,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1358},"2025-04-23",3.7,15000,{"date":2214,"open":2215,"high":1428,"low":1346,"close":2215,"change":27,"percent_change":27,"volume":2216,"transactions":9,"vwap":2215},"2025-04-22",5.4,17980,{"date":38,"open":1411,"high":1411,"low":921,"close":2215,"change":1251,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2215},-6.9,20670,{"status":2221,"indices":2222,"watchlist":2260,"sectors":2279,"benchmarks":2329},"success",[2223,2230,2237,2243,2249,2255],{"symbol":2224,"name":2225,"price":2226,"change":2227,"pct_change":1801,"is_up":2228,"sparkline":2229,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2231,"name":2232,"price":2233,"change":2234,"pct_change":2235,"is_up":2228,"sparkline":2236,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2238,"name":2239,"price":2240,"change":2241,"pct_change":120,"is_up":2228,"sparkline":2242,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2244,"name":2245,"price":2246,"change":2247,"pct_change":120,"is_up":2228,"sparkline":2248,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2250,"name":2251,"price":2252,"change":1891,"pct_change":2253,"is_up":2228,"sparkline":2254,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2256,"name":2257,"price":2258,"change":489,"pct_change":2235,"is_up":2228,"sparkline":2259,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2261,2267,2273],{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":18,"is_up":2228,"sparkline":2266,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2268,"name":2269,"price":2270,"change":2028,"pct_change":763,"is_up":2271,"sparkline":2272,"date":5},"AAPL","Apple Inc",330.32,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2274,"name":2275,"price":2276,"change":2277,"pct_change":2132,"is_up":2271,"sparkline":2278,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2280,2284,2288,2293,2297,2301,2306,2310,2314,2319,2324],{"name":2281,"etf":2282,"change":439,"price":2283,"is_up":2228},"Technology","XLK",197.81,{"name":2285,"etf":2286,"change":540,"price":2287,"is_up":2228},"Financials","XLF",53.46,{"name":2289,"etf":2290,"change":2291,"price":2292,"is_up":2271},"Healthcare","XLV",-1.32,166.2,{"name":2294,"etf":2295,"change":147,"price":2296,"is_up":2271},"Consumer Cycl","XLY",108.81,{"name":2298,"etf":2299,"change":1301,"price":2300,"is_up":2271},"Consumer Staples","XLP",80.33,{"name":2302,"etf":2303,"change":2304,"price":2305,"is_up":2228},"Energy","XLE",1.95,62.7,{"name":2307,"etf":2308,"change":212,"price":2309,"is_up":2228},"Industrials","XLI",168.64,{"name":2311,"etf":2312,"change":1301,"price":2313,"is_up":2271},"Materials","XLB",48.54,{"name":2315,"etf":2316,"change":2317,"price":2318,"is_up":2271},"Real Estate","XLRE",-0.56,40.68,{"name":2320,"etf":2321,"change":2322,"price":2323,"is_up":2228},"Utilities","XLU",0.61,39.68,{"name":2325,"etf":2326,"change":2327,"price":2328,"is_up":2271},"Comm Services","XLC",-0.93,109.94,[2330,2334,2338,2342],{"ticker":2331,"name":2332,"price":2333,"change":1494,"is_up":2228},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2335,"name":2336,"price":2337,"change":2235,"is_up":2228},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2339,"name":2340,"price":2341,"change":189,"is_up":2228},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2343,"name":2344,"price":2345,"change":1867,"is_up":2228},"IWM","iShares Russell 2000",279.06]