[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALBT":3,"stock-historical-ALBT":27,"homepage-market-summary":2250},{"ticker":4,"date":5,"profile":6,"quote":11},"ALBT","2026-07-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avalon GloboCare Corp. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.282,0.2821,0.3068,0.261,0.2862,-0.0042,-1.47,9395605.262212,14367,0.3038,2025,0.20999999,350448.3829932072,0,2090,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":32,"period_low":23,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},11.66,1653318,603460916.455803,-91.4,"2025-02-05",[38,39,49,60,70,79,87,95,104,111,119,125,133,139,145,151,158,162,169,176,184,192,200,207,215,223,229,237,244,251,259,264,269,278,286,293,299,306,312,317,323,329,336,342,347,352,360,367,372,378,383,389,395,400,403,408,413,417,424,430,436,442,449,456,463,471,476,481,488,494,503,512,520,528,536,545,551,557,564,573,580,587,595,603,609,617,624,632,639,645,654,663,672,681,688,697,705,713,721,730,738,746,752,758,765,773,779,786,793,802,809,818,826,833,842,848,855,862,869,874,880,884,889,895,900,906,914,922,927,935,942,950,956,961,966,970,974,979,983,990,995,1001,1005,1010,1015,1020,1026,1033,1042,1049,1053,1060,1068,1076,1083,1089,1097,1102,1108,1113,1118,1125,1131,1136,1142,1147,1153,1159,1167,1174,1180,1187,1193,1197,1203,1209,1215,1220,1227,1233,1237,1241,1249,1257,1262,1268,1273,1279,1286,1290,1295,1298,1303,1308,1314,1320,1323,1329,1336,1340,1347,1353,1357,1362,1369,1373,1382,1390,1395,1400,1406,1411,1418,1424,1430,1437,1441,1446,1451,1455,1463,1468,1472,1476,1481,1484,1489,1495,1499,1504,1509,1515,1520,1524,1529,1533,1537,1540,1545,1550,1554,1559,1563,1568,1573,1578,1584,1592,1595,1599,1602,1607,1611,1615,1619,1624,1628,1635,1639,1642,1647,1650,1655,1660,1667,1672,1676,1684,1692,1699,1706,1710,1715,1721,1725,1730,1735,1739,1747,1752,1758,1764,1772,1777,1782,1789,1796,1803,1808,1815,1821,1827,1831,1838,1843,1848,1854,1859,1865,1871,1874,1878,1883,1887,1891,1896,1901,1906,1914,1919,1923,1931,1936,1939,1944,1948,1955,1962,1966,1970,1976,1979,1983,1988,1996,2001,2006,2011,2016,2024,2029,2036,2045,2053,2059,2067,2075,2079,2085,2093,2097,2105,2112,2119,2127,2134,2142,2149,2156,2162,2170,2176,2182,2185,2193,2200,2207,2212,2217,2223,2229,2235,2240,2243,2247],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-07-20",0.2903,0.2996,0.252,-0.0038,-1.31,508080.7,1009,0.2791,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-07-17",0.3,0.3309,0.2805,0.29,-0.018,-5.84,1137225.925591,2167,0.3157,{"date":61,"open":62,"high":63,"low":62,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-07-16",0.2587,0.327799,0.308,0.035,12.82,1535004.568,2897,0.2938,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":9,"vwap":75},"2026-07-15",0.25600001,0.30000001,0.248,0.273,0.017,6.64,3192400,{"date":80,"open":81,"high":82,"low":83,"close":72,"change":84,"percent_change":85,"volume":86,"transactions":9,"vwap":72},"2026-07-14",0.255,0.26800001,0.21600001,-0.007,-2.66,19092800,{"date":88,"open":89,"high":90,"low":89,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":9,"vwap":91},"2026-07-13",0.26199999,0.28099999,0.26300001,-0.015,-5.4,24855700,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":9,"vwap":100},"2026-07-10",0.27700001,0.28299999,0.27200001,0.278,-0.005,-1.77,88500,{"date":105,"open":106,"high":107,"low":108,"close":98,"change":101,"percent_change":109,"volume":110,"transactions":9,"vwap":98},"2026-07-09",0.28600001,0.287,0.271,-1.74,117500,{"date":112,"open":97,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":9,"vwap":115},"2026-07-08",0.28999999,0.27000001,0.28799999,0.013,4.73,156800,{"date":120,"open":113,"high":73,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":9,"vwap":121},"2026-07-07",0.27500001,-0.019,-6.46,286200,{"date":126,"open":127,"high":128,"low":106,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":9,"vwap":129},"2026-07-06",0.292,0.30500001,0.294,0.012,4.26,315800,{"date":134,"open":113,"high":73,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":9,"vwap":135},"2026-07-02",0.28200001,-0.009,-3.09,231900,{"date":140,"open":107,"high":141,"low":142,"close":143,"change":25,"percent_change":25,"volume":144,"transactions":9,"vwap":143},"2026-07-01",0.30399999,0.28400001,0.29100001,273200,{"date":146,"open":129,"high":147,"low":98,"close":143,"change":148,"percent_change":149,"volume":150,"transactions":9,"vwap":143},"2026-06-30",0.303,0.011,3.93,406500,{"date":152,"open":98,"high":153,"low":100,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":9,"vwap":154},"2026-06-29",0.29499999,0.28,-0.002,-0.71,178400,{"date":159,"open":127,"high":64,"low":121,"close":135,"change":55,"percent_change":160,"volume":161,"transactions":9,"vwap":135},"2026-06-26",-6,738000,{"date":163,"open":164,"high":165,"low":107,"close":73,"change":166,"percent_change":167,"volume":168,"transactions":9,"vwap":73},"2026-06-25",0.324,0.33500001,-0.023,-7.12,540100,{"date":170,"open":171,"high":171,"low":64,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":9,"vwap":172},"2026-06-24",0.34999999,0.32300001,-0.033,-9.27,299000,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":84,"percent_change":182,"volume":183,"transactions":9,"vwap":181},"2026-06-23",0.338,0.36000001,0.33399999,0.35600001,-1.93,340300,{"date":185,"open":186,"high":187,"low":188,"close":187,"change":189,"percent_change":190,"volume":191,"transactions":9,"vwap":187},"2026-06-22",0.33700001,0.36300001,0.33000001,0.023,6.76,350800,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":9,"vwap":196},"2026-06-18",0.359,0.32600001,0.34,-0.02,-5.56,560500,{"date":201,"open":141,"high":202,"low":203,"close":179,"change":204,"percent_change":205,"volume":206,"transactions":9,"vwap":179},"2026-06-17",0.38499999,0.29800001,0.049,15.76,2924000,{"date":208,"open":209,"high":210,"low":106,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":9,"vwap":211},"2026-06-16",0.30700001,0.331,0.31099999,-0.025,-7.44,13621600,{"date":216,"open":217,"high":218,"low":165,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":9,"vwap":219},"2026-06-15",0.35100001,0.38100001,0.336,0.005,1.51,533600,{"date":224,"open":225,"high":225,"low":226,"close":210,"change":155,"percent_change":227,"volume":228,"transactions":9,"vwap":210},"2026-06-12",0.345,0.32800001,-0.6,100900,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":92,"percent_change":235,"volume":236,"transactions":9,"vwap":234},"2026-06-11",0.34599999,0.35499999,0.30899999,0.333,-4.31,369100,{"date":238,"open":231,"high":239,"low":240,"close":241,"change":136,"percent_change":242,"volume":243,"transactions":9,"vwap":241},"2026-06-10",0.354,0.33899999,0.34799999,-2.52,206500,{"date":245,"open":178,"high":246,"low":178,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":9,"vwap":247},"2026-06-09",0.37,0.35699999,0.016,4.69,326700,{"date":252,"open":253,"high":254,"low":196,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":9,"vwap":255},"2026-06-08",0.35800001,0.38,0.34099999,-0.016,-4.48,188700,{"date":260,"open":239,"high":246,"low":261,"close":247,"change":220,"percent_change":262,"volume":263,"transactions":9,"vwap":247},"2026-06-05",0.352,1.42,116700,{"date":265,"open":202,"high":202,"low":231,"close":261,"change":266,"percent_change":267,"volume":268,"transactions":9,"vwap":261},"2026-06-04",-0.021,-5.63,145500,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":274},"2026-06-03",0.377,0.39300001,0.36500001,0.373,0.004,1.08,602700,{"date":279,"open":239,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-06-02",0.37200001,0.34900001,0.36899999,0.025,7.27,339200,{"date":287,"open":288,"high":288,"low":178,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":9,"vwap":289},"2026-06-01",0.389,0.34400001,-0.013,-3.64,125600,{"date":294,"open":295,"high":202,"low":196,"close":247,"change":296,"percent_change":297,"volume":298,"transactions":9,"vwap":247},"2026-05-29",0.34299999,0.015,4.39,267900,{"date":300,"open":196,"high":301,"low":196,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":302},"2026-05-28",0.37900001,0.34200001,-0.01,-2.84,64800,{"date":307,"open":181,"high":194,"low":308,"close":261,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":261},"2026-05-27",0.347,-0.008,-2.22,81600,{"date":313,"open":218,"high":314,"low":179,"close":179,"change":212,"percent_change":315,"volume":316,"transactions":9,"vwap":179},"2026-05-26",0.382,-6.49,149800,{"date":318,"open":247,"high":319,"low":234,"close":202,"change":320,"percent_change":321,"volume":322,"transactions":9,"vwap":202},"2026-05-22",0.38800001,0.045,13.24,228600,{"date":324,"open":325,"high":171,"low":326,"close":196,"change":189,"percent_change":327,"volume":328,"transactions":9,"vwap":196},"2026-05-21",0.31299999,0.31200001,7.26,309900,{"date":330,"open":331,"high":172,"low":113,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":9,"vwap":332},"2026-05-20",0.315,0.317,0.02,6.73,105200,{"date":337,"open":308,"high":308,"low":98,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":9,"vwap":338},"2026-05-19",0.29699999,-0.024,-7.48,196300,{"date":343,"open":255,"high":231,"low":344,"close":344,"change":197,"percent_change":345,"volume":346,"transactions":9,"vwap":344},"2026-05-18",0.32100001,-5.87,71900,{"date":348,"open":186,"high":171,"low":195,"close":255,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":255},"2026-05-15",-0.006,-1.73,59200,{"date":353,"open":354,"high":355,"low":356,"close":308,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":308},"2026-05-14",0.31400001,0.36399999,0.31,0.027,8.44,280900,{"date":361,"open":218,"high":362,"low":23,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-05-13",0.41999999,0.31999999,-0.069,-17.74,1863700,{"date":368,"open":319,"high":288,"low":246,"close":288,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":288},"2026-05-12",-0.011,-2.75,96900,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":25,"percent_change":25,"volume":377,"transactions":9,"vwap":375},"2026-05-11",0.38999999,0.40000001,0.375,423300,{"date":379,"open":380,"high":375,"low":301,"close":375,"change":101,"percent_change":381,"volume":382,"transactions":9,"vwap":375},"2026-05-08",0.39700001,-1.23,75700,{"date":384,"open":385,"high":385,"low":301,"close":386,"change":136,"percent_change":387,"volume":388,"transactions":9,"vwap":386},"2026-05-07",0.40599999,0.405,-2.17,123700,{"date":390,"open":391,"high":391,"low":375,"close":392,"change":349,"percent_change":393,"volume":394,"transactions":9,"vwap":392},"2026-05-06",0.42899999,0.414,-1.43,139900,{"date":396,"open":397,"high":398,"low":374,"close":362,"change":25,"percent_change":25,"volume":399,"transactions":9,"vwap":362},"2026-05-05",0.412,0.42199999,616900,{"date":401,"open":398,"high":398,"low":374,"close":362,"change":25,"percent_change":25,"volume":402,"transactions":9,"vwap":362},"2026-05-04",121300,{"date":404,"open":319,"high":362,"low":314,"close":362,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":362},"2026-05-01",0.014,3.45,210300,{"date":409,"open":288,"high":385,"low":246,"close":385,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":385},"2026-04-30",0.006,1.5,128100,{"date":414,"open":385,"high":415,"low":218,"close":375,"change":55,"percent_change":235,"volume":416,"transactions":9,"vwap":375},"2026-04-29",0.41,120400,{"date":418,"open":419,"high":420,"low":254,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-04-28",0.38699999,0.41800001,0.008,1.95,140300,{"date":425,"open":380,"high":415,"low":426,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":415},"2026-04-27",0.37599999,0.002,0.49,335600,{"date":431,"open":432,"high":433,"low":246,"close":433,"change":275,"percent_change":434,"volume":435,"transactions":9,"vwap":433},"2026-04-24",0.396,0.40799999,0.99,328600,{"date":437,"open":438,"high":438,"low":202,"close":439,"change":290,"percent_change":440,"volume":441,"transactions":9,"vwap":439},"2026-04-23",0.421,0.40400001,-3.12,354800,{"date":443,"open":380,"high":444,"low":445,"close":446,"change":248,"percent_change":447,"volume":448,"transactions":9,"vwap":446},"2026-04-22",0.42699999,0.39500001,0.417,3.99,1180100,{"date":450,"open":362,"high":362,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-04-21",0.368,0.40099999,-0.089,-18.16,13518300,{"date":457,"open":362,"high":458,"low":362,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":459},"2026-04-20",0.50999999,0.49000001,0.041,9.13,599200,{"date":464,"open":465,"high":466,"low":445,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-04-17",0.41499999,0.46000001,0.449,0.034,8.19,669700,{"date":472,"open":239,"high":362,"low":295,"close":465,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":465},"2026-04-16",0.018,4.53,1444500,{"date":477,"open":478,"high":415,"low":240,"close":380,"change":256,"percent_change":479,"volume":480,"transactions":9,"vwap":380},"2026-04-15",0.398,-3.87,16361700,{"date":482,"open":483,"high":484,"low":254,"close":485,"change":266,"percent_change":486,"volume":487,"transactions":9,"vwap":485},"2026-04-14",0.41600001,0.44,0.41299999,-4.84,331700,{"date":489,"open":466,"high":466,"low":490,"close":491,"change":166,"percent_change":492,"volume":493,"transactions":9,"vwap":491},"2026-04-13",0.40900001,0.43399999,-5.03,434000,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-04-10",0.458,0.491,0.42500001,0.45699999,-0.036,-7.3,405900,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-04-09",0.58099997,0.61699998,0.43099999,0.493,-0.034,-6.45,4004900,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":136,"percent_change":518,"volume":519,"transactions":9,"vwap":517},"2026-04-08",0.54000002,0.57499999,0.51599997,0.52700001,-1.68,6994400,{"date":521,"open":522,"high":523,"low":458,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-04-07",0.574,0.58700001,0.53600001,-0.039,-6.78,80000,{"date":529,"open":530,"high":531,"low":532,"close":515,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":515},"2026-04-06",0.56699997,0.61000001,0.55800003,-0.004,-0.69,127500,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-04-02",0.51499999,0.58899999,0.509,0.579,0.048,9.04,259500,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":25,"percent_change":25,"volume":550,"transactions":9,"vwap":548},"2026-04-01",0.50700003,0.53100002,0.49200001,265000,{"date":552,"open":553,"high":514,"low":554,"close":548,"change":525,"percent_change":555,"volume":556,"transactions":9,"vwap":548},"2026-03-31",0.505,0.42300001,-6.84,6708900,{"date":558,"open":459,"high":559,"low":459,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-03-30",0.60000002,0.56999999,0.068,13.55,355000,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-03-27",0.523,0.55000001,0.495,0.50199997,-0.05,-9.06,75600,{"date":574,"open":575,"high":559,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-03-26",0.56,0.55199999,-0.043,-7.23,79100,{"date":581,"open":575,"high":582,"low":575,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-03-25",0.62,0.59500003,0.019,3.3,99700,{"date":588,"open":589,"high":590,"low":567,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-03-24",0.65399998,0.65899998,0.57599998,-0.044,-7.1,155300,{"date":596,"open":597,"high":598,"low":599,"close":582,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":582},"2026-03-23",0.55900002,0.69999999,0.52200001,0.05,8.77,345400,{"date":604,"open":605,"high":560,"low":606,"close":560,"change":283,"percent_change":607,"volume":608,"transactions":9,"vwap":560},"2026-03-20",0.52899998,0.50099999,4.59,217600,{"date":610,"open":611,"high":559,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-03-19",0.59299999,0.49399999,0.54500002,-0.06,-9.92,397200,{"date":618,"open":619,"high":619,"low":575,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-03-18",0.616,0.60500002,-0.017,-2.73,220200,{"date":625,"open":626,"high":627,"low":559,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-03-17",0.68000001,0.69,0.62199998,-0.047,-7.03,281600,{"date":633,"open":626,"high":634,"low":635,"close":636,"change":266,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-03-16",0.69800001,0.63999999,0.66900003,-3.04,173600,{"date":640,"open":598,"high":641,"low":642,"close":627,"change":256,"percent_change":643,"volume":644,"transactions":9,"vwap":627},"2026-03-13",0.72000003,0.62400001,-2.27,191600,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-03-12",0.76899999,0.76999998,0.69700003,0.70599997,-0.073,-9.37,218400,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-03-11",0.82999998,0.852,0.75,0.77899998,-0.065,-7.7,381900,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-03-10",0.86000001,0.91000003,0.81,0.84399998,-0.035,-3.98,458800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-03-09",0.90499997,0.93699998,0.82300001,0.87900001,-0.038,-4.14,438500,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":600,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-03-06",0.86799997,0.963,0.917,5.77,589400,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-03-05",0.92000002,1.04,0.83999997,0.86699998,-0.11,-11.26,1017500,{"date":698,"open":699,"high":700,"low":648,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-03-04",0.78500003,1.085,0.977,0.082,9.16,2485100,{"date":706,"open":707,"high":708,"low":648,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-03-03",0.88,0.96700001,0.89499998,-0.135,-13.11,3128000,{"date":714,"open":715,"high":716,"low":29,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-03-02",1.17,1.27,1.03,-0.46,-30.87,6940400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-02-27",0.88999999,1.59,0.80699998,1.49,0.4,36.7,41439800,{"date":731,"open":732,"high":716,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-02-26",1.2,0.85100001,1.09,0.582,114.57,329573900,{"date":739,"open":458,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-02-25",0.52999997,0.48100001,0.50800002,0.007,1.4,182400,{"date":747,"open":748,"high":613,"low":749,"close":606,"change":525,"percent_change":750,"volume":751,"transactions":9,"vwap":606},"2026-02-24",0.5,0.48500001,-7.22,180700,{"date":753,"open":754,"high":755,"low":362,"close":514,"change":349,"percent_change":756,"volume":757,"transactions":9,"vwap":514},"2026-02-23",0.54100001,0.55299997,-1.1,221000,{"date":759,"open":760,"high":760,"low":569,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-02-20",0.57300001,0.546,-0.042,-7.14,365900,{"date":766,"open":767,"high":768,"low":567,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-02-19",0.79000002,0.88599998,0.588,-0.149,-20.22,1357500,{"date":774,"open":690,"high":690,"low":626,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-02-18",0.73699999,-0.141,-16.06,522300,{"date":780,"open":692,"high":781,"low":782,"close":783,"change":155,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-02-17",0.93000001,0.838,0.87800002,-0.23,319000,{"date":787,"open":788,"high":707,"low":789,"close":707,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":707},"2026-02-13",0.83499998,0.81999999,0.031,3.65,56200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-02-12",0.80500001,0.91399997,0.77999997,0.84899998,0.021,2.54,203800,{"date":803,"open":804,"high":692,"low":626,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-02-11",0.69400001,0.82800001,0.117,16.46,146300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-02-10",0.70999998,0.72899997,0.67000002,0.71100003,0.003,0.42,20800,{"date":819,"open":531,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-02-09",0.73500001,0.60699999,0.708,0.072,11.32,138300,{"date":827,"open":628,"high":828,"low":515,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-02-06",0.63700002,0.63599998,0.032,5.3,24300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-02-05",0.63,0.66000003,0.51300001,0.60399997,-0.04,-6.21,96600,{"date":843,"open":590,"high":627,"low":844,"close":845,"change":846,"percent_change":847,"volume":311,"transactions":9,"vwap":845},"2026-02-04",0.62699997,0.64399999,-0.056,-8,{"date":849,"open":850,"high":850,"low":851,"close":598,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":598},"2026-02-03",0.71700001,0.65499997,-0.032,-4.37,91700,{"date":856,"open":648,"high":857,"low":811,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-02-02",0.78299999,0.73199999,-0.054,-6.87,104400,{"date":863,"open":767,"high":864,"low":865,"close":866,"change":533,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-01-30",0.79500002,0.75300002,0.78600001,-0.51,38900,{"date":870,"open":871,"high":667,"low":658,"close":767,"change":256,"percent_change":872,"volume":873,"transactions":9,"vwap":767},"2026-01-29",0.79400003,-1.99,111600,{"date":875,"open":725,"high":667,"low":876,"close":877,"change":533,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-01-28",0.76300001,0.80599999,-0.49,60600,{"date":881,"open":882,"high":667,"low":876,"close":667,"change":533,"percent_change":878,"volume":883,"transactions":9,"vwap":667},"2026-01-27",0.80000001,90800,{"date":885,"open":886,"high":692,"low":857,"close":887,"change":256,"percent_change":182,"volume":888,"transactions":9,"vwap":887},"2026-01-26",0.829,0.81400001,181400,{"date":890,"open":707,"high":891,"low":882,"close":656,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":656},"2026-01-23",0.88800001,-0.062,-6.95,205900,{"date":896,"open":723,"high":781,"low":897,"close":898,"change":405,"percent_change":724,"volume":899,"transactions":9,"vwap":898},"2026-01-22",0.861,0.89200002,314500,{"date":901,"open":789,"high":902,"low":882,"close":783,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":783},"2026-01-21",0.98000002,-0.222,-20.18,635200,{"date":907,"open":715,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-01-20",1.19,1.02,1.1,-0.07,-5.98,7062300,{"date":915,"open":916,"high":917,"low":918,"close":715,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":715},"2026-01-16",1.15,1.18,1.145,0.03,2.63,11700,{"date":923,"open":715,"high":715,"low":717,"close":924,"change":333,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-01-15",1.14,1.79,61400,{"date":928,"open":929,"high":916,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-01-14",1.122,1.031,1.12,0.01,0.9,48400,{"date":936,"open":931,"high":908,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-01-13",1.05,1.11,-0.03,-2.63,48600,{"date":943,"open":944,"high":945,"low":946,"close":924,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":924},"2026-01-12",1.29,1.3,1.13,-0.13,-10.24,43100,{"date":951,"open":952,"high":953,"low":732,"close":716,"change":333,"percent_change":954,"volume":955,"transactions":9,"vwap":716},"2026-01-09",1.24,1.293,1.6,39900,{"date":957,"open":732,"high":958,"low":732,"close":958,"change":600,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-01-08",1.25,4.17,25900,{"date":962,"open":963,"high":958,"low":732,"close":732,"change":839,"percent_change":964,"volume":965,"transactions":9,"vwap":732},"2026-01-07",1.23,-3.23,47300,{"date":967,"open":958,"high":958,"low":908,"close":952,"change":303,"percent_change":968,"volume":969,"transactions":9,"vwap":952},"2026-01-06",-0.8,35300,{"date":971,"open":716,"high":972,"low":715,"close":958,"change":25,"percent_change":25,"volume":973,"transactions":9,"vwap":958},"2026-01-05",1.28,42500,{"date":975,"open":976,"high":977,"low":715,"close":958,"change":600,"percent_change":959,"volume":978,"transactions":9,"vwap":958},"2026-01-02",1.22,1.26,33400,{"date":980,"open":963,"high":963,"low":908,"close":732,"change":614,"percent_change":981,"volume":982,"transactions":9,"vwap":732},"2025-12-31",-4.76,34900,{"date":984,"open":985,"high":985,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2025-12-30",1.31,1.201,-0.08,-5.97,83600,{"date":991,"open":992,"high":993,"low":716,"close":992,"change":932,"percent_change":658,"volume":994,"transactions":9,"vwap":992},"2025-12-29",1.34,1.43,189400,{"date":996,"open":977,"high":997,"low":732,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2025-12-26",1.33,0.07,5.56,34000,{"date":1002,"open":716,"high":716,"low":732,"close":977,"change":197,"percent_change":1003,"volume":1004,"transactions":9,"vwap":977},"2025-12-24",-1.56,22600,{"date":1006,"open":945,"high":1007,"low":715,"close":972,"change":197,"percent_change":1008,"volume":1009,"transactions":9,"vwap":972},"2025-12-23",1.38,-1.54,126100,{"date":1011,"open":732,"high":744,"low":715,"close":945,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":945},"2025-12-22",0.08,6.56,105500,{"date":1016,"open":276,"high":976,"low":29,"close":976,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":976},"2025-12-19",0.14,12.96,168300,{"date":1021,"open":723,"high":1022,"low":723,"close":276,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":276},"2025-12-18",1.16,0.193,21.76,643100,{"date":1027,"open":1028,"high":1028,"low":783,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2025-12-17",0.97399998,0.88700002,-0.111,-11.12,63000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2025-12-16",1.015,1.023,0.89999998,0.99800003,-0.012,-1.19,131300,{"date":1043,"open":732,"high":976,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2025-12-15",0.95300001,1.01,-0.33,-24.63,1578900,{"date":1050,"open":1007,"high":1051,"low":992,"close":992,"change":839,"percent_change":1052,"volume":1000,"transactions":9,"vwap":992},"2025-12-12",1.431,-2.9,{"date":1054,"open":1055,"high":1056,"low":992,"close":1007,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1007},"2025-12-11",1.58,1.616,-0.21,-13.21,77500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":724,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":724},"2025-12-10",1.69,1.74,1.531,-0.12,-7.02,95600,{"date":1069,"open":262,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2025-12-09",1.77,1.41,1.71,0.33,23.91,296600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1007,"change":987,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1007},"2025-12-08",1.46,1.529,1.365,-5.48,18800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1078,"change":25,"percent_change":25,"volume":1088,"transactions":9,"vwap":1078},"2025-12-05",1.47,1.521,1.44,16900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1078,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1078},"2025-12-04",1.332,1.48,1.32,0.16,12.31,54400,{"date":1098,"open":1099,"high":1099,"low":976,"close":945,"change":939,"percent_change":1100,"volume":1101,"transactions":9,"vwap":945},"2025-12-03",1.35,-2.26,40000,{"date":1103,"open":1104,"high":1085,"low":1105,"close":997,"change":939,"percent_change":1106,"volume":1107,"transactions":9,"vwap":997},"2025-12-02",1.36,1.311,-2.21,11600,{"date":1109,"open":1110,"high":1110,"low":944,"close":1104,"change":1065,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1104},"2025-12-01",1.76,-8.11,61800,{"date":1114,"open":1085,"high":411,"low":1115,"close":1092,"change":303,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1092},"2025-11-28",1.407,-0.67,72400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":726,"change":1017,"percent_change":1123,"volume":1124,"transactions":9,"vwap":726},"2025-11-26",1.412,1.53,1.377,10.37,43900,{"date":1126,"open":985,"high":1104,"low":1127,"close":1099,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1099},"2025-11-25",1.21,0.04,3.05,78900,{"date":1132,"open":1055,"high":1055,"low":944,"close":985,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":985},"2025-11-24",-0.28,-17.61,103400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":724,"change":1128,"percent_change":1140,"volume":1141,"transactions":9,"vwap":724},"2025-11-21",1.62,1.54,2.58,15700,{"date":1143,"open":954,"high":1144,"low":411,"close":1145,"change":333,"percent_change":985,"volume":1146,"transactions":9,"vwap":1145},"2025-11-20",1.635,1.55,24500,{"date":1148,"open":1145,"high":1149,"low":1150,"close":1121,"change":932,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1121},"2025-11-19",1.56,1.52,0.66,8200,{"date":1154,"open":1072,"high":1155,"low":411,"close":1150,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1150},"2025-11-18",1.75,-0.245,-13.88,58500,{"date":1160,"open":1161,"high":1162,"low":1110,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2025-11-17",1.87,1.883,1.765,-0.045,-2.49,34500,{"date":1168,"open":1169,"high":1170,"low":1070,"close":1171,"change":939,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-11-14",1.82,1.839,1.81,-1.63,20000,{"date":1175,"open":1176,"high":1176,"low":1169,"close":1177,"change":1178,"percent_change":847,"volume":1179,"transactions":9,"vwap":1177},"2025-11-13",1.99,1.84,-0.16,53500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":932,"percent_change":748,"volume":1186,"transactions":9,"vwap":1185},"2025-11-12",2.01,2.08,1.92,2,24000,{"date":1188,"open":1189,"high":1190,"low":1176,"close":1176,"change":197,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1176},"2025-11-11",1.995,2.04,-1,9100,{"date":1194,"open":1195,"high":1183,"low":1176,"close":1182,"change":839,"percent_change":1196,"volume":817,"transactions":9,"vwap":1182},"2025-11-10",2.02,-1.95,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":919,"percent_change":726,"volume":1202,"transactions":9,"vwap":1200},"2025-11-07",1.997,2.05,1.891,26000,{"date":1204,"open":1205,"high":1183,"low":1206,"close":1195,"change":614,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1195},"2025-11-06",2.03,1.975,-2.88,21300,{"date":1210,"open":1176,"high":1183,"low":1211,"close":1183,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1183},"2025-11-05",1.965,0.12,6.12,24400,{"date":1216,"open":1182,"high":1200,"low":422,"close":1217,"change":947,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-11-04",1.96,-6.22,21800,{"date":1221,"open":1222,"high":1223,"low":1190,"close":1224,"change":939,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-11-03",2.103,2.13,2.09,-1.42,30300,{"date":1228,"open":1229,"high":1229,"low":1200,"close":1230,"change":197,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-31",2.14,2.12,-0.93,8000,{"date":1234,"open":1190,"high":1229,"low":1182,"close":1229,"change":998,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1229},"2025-10-30",3.38,29500,{"date":1238,"open":1190,"high":1224,"low":1182,"close":1239,"change":939,"percent_change":393,"volume":1240,"transactions":9,"vwap":1239},"2025-10-29",2.07,14800,{"date":1242,"open":1243,"high":1244,"low":1239,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-10-28",2.17,2.171,2.1,-0.09,-4.11,32600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":939,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-10-27",2.18,2.2,2.15,2.19,-1.35,26400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1259,"change":25,"percent_change":25,"volume":1202,"transactions":9,"vwap":1259},"2025-10-24",2.22,2.24,2.16,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1259,"change":333,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1259},"2025-10-23",2.23,2.125,0.91,12700,{"date":1269,"open":1264,"high":1270,"low":1253,"close":1252,"change":1246,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1252},"2025-10-22",2.26,-3.93,54200,{"date":1274,"open":1264,"high":1275,"low":1252,"close":1276,"change":1128,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-10-21",2.3,2.29,1.78,25400,{"date":1280,"open":1281,"high":1282,"low":1254,"close":1283,"change":932,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-10-20",2.21,2.27,2.25,0.45,42800,{"date":1287,"open":1260,"high":1270,"low":1252,"close":1260,"change":197,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1260},"2025-10-17",-0.88,9000,{"date":1291,"open":1283,"high":1292,"low":1254,"close":1270,"change":333,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1270},"2025-10-16",2.38,0.89,35800,{"date":1296,"open":1264,"high":1275,"low":1254,"close":1260,"change":25,"percent_change":25,"volume":1297,"transactions":9,"vwap":1260},"2025-10-15",61100,{"date":1299,"open":1300,"high":1270,"low":1253,"close":1260,"change":570,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1260},"2025-10-14",2.235,-2.18,263100,{"date":1304,"open":1270,"high":1305,"low":1306,"close":1276,"change":919,"percent_change":997,"volume":1307,"transactions":9,"vwap":1276},"2025-10-13",2.4,2.195,41200,{"date":1309,"open":1310,"high":1305,"low":1281,"close":1270,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1270},"2025-10-10",2.37,-0.14,-5.83,30400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1305,"change":932,"percent_change":816,"volume":1319,"transactions":9,"vwap":1305},"2025-10-09",2.39,2.46,2.36,23900,{"date":1321,"open":1316,"high":1305,"low":1318,"close":1316,"change":25,"percent_change":25,"volume":1322,"transactions":9,"vwap":1316},"2025-10-08",21400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1316,"change":600,"percent_change":1229,"volume":1328,"transactions":9,"vwap":1316},"2025-10-07",2.359,2.419,2.335,25100,{"date":1330,"open":1282,"high":1331,"low":1281,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-10-06",2.35,2.34,0.1,4.46,51200,{"date":1337,"open":1259,"high":1275,"low":1252,"close":1260,"change":303,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1260},"2025-10-03",-0.44,24900,{"date":1341,"open":1342,"high":1343,"low":1259,"close":1283,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1283},"2025-10-02",2.32,2.379,-0.1,-4.26,26800,{"date":1348,"open":1349,"high":1350,"low":1275,"close":1331,"change":939,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1331},"2025-10-01",2.33,2.447,-1.26,40200,{"date":1354,"open":1310,"high":1355,"low":1318,"close":1292,"change":839,"percent_change":1356,"volume":1202,"transactions":9,"vwap":1292},"2025-09-30",2.42,-1.65,{"date":1358,"open":1359,"high":1360,"low":1292,"close":1355,"change":839,"percent_change":1172,"volume":1361,"transactions":9,"vwap":1355},"2025-09-29",2.44,2.494,43000,{"date":1363,"open":1364,"high":1365,"low":1355,"close":1317,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1317},"2025-09-26",2.45,2.55,0.06,2.5,45200,{"date":1370,"open":1371,"high":1371,"low":1318,"close":1305,"change":1065,"percent_change":981,"volume":1372,"transactions":9,"vwap":1305},"2025-09-25",2.51,66800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-09-24",2.675,2.73,2.49,2.52,-0.2,-7.35,67300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":303,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-09-23",2.75,2.77,2.67,2.72,-0.37,54100,{"date":1391,"open":1387,"high":1392,"low":1393,"close":1376,"change":1128,"percent_change":726,"volume":1394,"transactions":9,"vwap":1376},"2025-09-22",2.746,2.65,21200,{"date":1396,"open":1397,"high":1385,"low":920,"close":1398,"change":939,"percent_change":756,"volume":1399,"transactions":9,"vwap":1398},"2025-09-19",2.7,2.69,113900,{"date":1401,"open":1398,"high":1402,"low":1386,"close":1387,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2025-09-18",2.775,0.11,4.21,64900,{"date":1407,"open":1386,"high":1408,"low":1409,"close":1409,"change":1246,"percent_change":1410,"volume":1032,"transactions":9,"vwap":1409},"2025-09-17",2.789,2.61,-3.33,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1397,"change":1333,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1397},"2025-09-16",2.68,2.79,2.62,3.85,54700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1379,"percent_change":763,"volume":1423,"transactions":9,"vwap":1422},"2025-09-15",2.84,2.87,2.6,103700,{"date":1425,"open":1414,"high":1426,"low":1387,"close":1427,"change":1012,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-09-12",2.899,2.8,2.94,98300,{"date":1431,"open":1432,"high":1433,"low":1377,"close":1387,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1387},"2025-09-11",2.56,2.81,0.22,8.8,215000,{"date":1438,"open":1439,"high":1422,"low":1305,"close":1367,"change":25,"percent_change":25,"volume":1440,"transactions":9,"vwap":1367},"2025-09-10",2.43,104100,{"date":1442,"open":1316,"high":920,"low":1443,"close":1367,"change":1444,"percent_change":1445,"volume":1041,"transactions":9,"vwap":1367},"2025-09-09",2.321,0.145,6.16,{"date":1447,"open":1310,"high":1448,"low":1275,"close":1449,"change":65,"percent_change":221,"volume":1450,"transactions":9,"vwap":1449},"2025-09-08",2.437,2.355,86300,{"date":1452,"open":1223,"high":1331,"low":1223,"close":1342,"change":1333,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1342},"2025-09-05",4.5,101200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1259,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1259},"2025-09-04",2.11,2.28,2.06,0.15,7.25,149300,{"date":1464,"open":1465,"high":1224,"low":1465,"close":1239,"change":1128,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1239},"2025-09-03",1.98,1.97,39300,{"date":1469,"open":1466,"high":1470,"low":1466,"close":1205,"change":932,"percent_change":748,"volume":1471,"transactions":9,"vwap":1205},"2025-09-02",2.138,66100,{"date":1473,"open":1251,"high":1251,"low":1466,"close":1195,"change":694,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1195},"2025-08-29",-5.16,77800,{"date":1477,"open":1245,"high":1478,"low":1200,"close":1223,"change":1366,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1223},"2025-08-28",2.185,2.9,72700,{"date":1482,"open":1459,"high":1229,"low":1190,"close":1239,"change":939,"percent_change":393,"volume":1483,"transactions":9,"vwap":1239},"2025-08-27",31700,{"date":1485,"open":1245,"high":1486,"low":1200,"close":1245,"change":939,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1245},"2025-08-26",2.155,-1.41,40400,{"date":1490,"open":1491,"high":1492,"low":1183,"close":1223,"change":303,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1223},"2025-08-25",2.132,2.167,-0.47,37700,{"date":1496,"open":1230,"high":1252,"low":1497,"close":1229,"change":600,"percent_change":1316,"volume":1498,"transactions":9,"vwap":1229},"2025-08-22",2.081,50900,{"date":1500,"open":1185,"high":1245,"low":1501,"close":1224,"change":1333,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1224},"2025-08-21",1.991,5.03,29000,{"date":1505,"open":1205,"high":1190,"low":1506,"close":1176,"change":839,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1176},"2025-08-20",1.91,-1.97,34300,{"date":1510,"open":1229,"high":1511,"low":1195,"close":1205,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1205},"2025-08-19",2.201,-0.115,-5.36,94600,{"date":1516,"open":1283,"high":1283,"low":1230,"close":1517,"change":710,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-08-18",2.145,-5.92,52800,{"date":1521,"open":1283,"high":1275,"low":1259,"close":1458,"change":1522,"percent_change":1523,"volume":1494,"transactions":9,"vwap":1458},"2025-08-15",0.09,4.11,{"date":1525,"open":1243,"high":1526,"low":1243,"close":1254,"change":614,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1254},"2025-08-14",2.236,-2.67,36500,{"date":1530,"open":1264,"high":1282,"low":1251,"close":1283,"change":1333,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1283},"2025-08-13",4.65,73900,{"date":1534,"open":1252,"high":1283,"low":1459,"close":1253,"change":987,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1253},"2025-08-12",-3.59,123900,{"date":1538,"open":1259,"high":1275,"low":1254,"close":1264,"change":932,"percent_change":1284,"volume":1539,"transactions":9,"vwap":1264},"2025-08-11",69600,{"date":1541,"open":1276,"high":1542,"low":1253,"close":1259,"change":1311,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1259},"2025-08-08",2.363,-5.93,76700,{"date":1546,"open":1547,"high":1547,"low":1276,"close":1318,"change":1379,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1318},"2025-08-07",2.64,-7.81,143300,{"date":1551,"open":1355,"high":1547,"low":1332,"close":1432,"change":1460,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1432},"2025-08-06",6.22,182300,{"date":1555,"open":1458,"high":1317,"low":1556,"close":1557,"change":1460,"percent_change":77,"volume":1558,"transactions":9,"vwap":1557},"2025-08-05",2.224,2.41,156700,{"date":1560,"open":1254,"high":1276,"low":1195,"close":1270,"change":1333,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1270},"2025-08-04",4.63,216100,{"date":1564,"open":1565,"high":1260,"low":1161,"close":1261,"change":1434,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1261},"2025-08-01",1.94,11.34,270900,{"date":1569,"open":1190,"high":1200,"low":1570,"close":1565,"change":1311,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1565},"2025-07-31",1.9,-6.73,170000,{"date":1574,"open":1253,"high":1252,"low":1200,"close":1183,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1183},"2025-07-30",-0.19,-8.37,356300,{"date":1579,"open":1367,"high":1580,"low":1259,"close":1282,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1282},"2025-07-29",2.515,-0.7,-23.57,690500,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-07-28",2.48,4.74,2.97,0.7,30.84,25664100,{"date":1593,"open":1283,"high":1458,"low":1252,"close":1282,"change":333,"percent_change":1293,"volume":1594,"transactions":9,"vwap":1282},"2025-07-25",74800,{"date":1596,"open":1316,"high":1316,"low":1264,"close":1283,"change":947,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1283},"2025-07-24",-5.46,98400,{"date":1600,"open":1377,"high":1377,"low":1601,"close":1292,"change":839,"percent_change":1356,"volume":1179,"transactions":9,"vwap":1292},"2025-07-23",2.357,{"date":1603,"open":1604,"high":1378,"low":1604,"close":1355,"change":1333,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1355},"2025-07-22",2.31,4.31,84200,{"date":1608,"open":1259,"high":1331,"low":1254,"close":1342,"change":1094,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1342},"2025-07-21",7.41,92500,{"date":1612,"open":1275,"high":1310,"low":1261,"close":1261,"change":1575,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1261},"2025-07-18",-8.09,145100,{"date":1616,"open":1310,"high":1586,"low":1253,"close":1331,"change":911,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1331},"2025-07-17",-2.89,314900,{"date":1620,"open":1317,"high":800,"low":1331,"close":1355,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1355},"2025-07-16",-0.18,-6.92,254100,{"date":1625,"open":1397,"high":1397,"low":1349,"close":1422,"change":694,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1422},"2025-07-15",-4.06,514300,{"date":1629,"open":1630,"high":1631,"low":1432,"close":1632,"change":1094,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-07-14",2.91,3.15,2.71,6.27,10791700,{"date":1636,"open":1637,"high":1376,"low":800,"close":1365,"change":839,"percent_change":1008,"volume":1638,"transactions":9,"vwap":1365},"2025-07-11",2.59,147300,{"date":1640,"open":920,"high":1386,"low":1432,"close":1637,"change":1246,"percent_change":1641,"volume":1339,"transactions":9,"vwap":1637},"2025-07-10",-3.36,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1413,"change":998,"percent_change":1413,"volume":1146,"transactions":9,"vwap":1413},"2025-07-09",2.66,2.74,2.589,{"date":1648,"open":800,"high":1413,"low":1378,"close":1409,"change":1366,"percent_change":1331,"volume":1649,"transactions":9,"vwap":1409},"2025-07-08",69400,{"date":1651,"open":1393,"high":1645,"low":1652,"close":1365,"change":947,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1365},"2025-07-07",2.521,-4.85,81900,{"date":1656,"open":1385,"high":1657,"low":1413,"close":1413,"change":694,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1413},"2025-07-03",2.813,-3.94,20500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1414,"change":939,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1414},"2025-07-02",2.78,2.83,2.733,-1.06,38500,{"date":1668,"open":1662,"high":1669,"low":1422,"close":1670,"change":1128,"percent_change":1087,"volume":1671,"transactions":9,"vwap":1670},"2025-07-01",2.88,2.82,51900,{"date":1673,"open":1414,"high":1674,"low":1644,"close":1662,"change":25,"percent_change":25,"volume":1675,"transactions":9,"vwap":1662},"2025-06-30",3,151500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1662,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1662},"2025-06-27",3.26,3.305,2.724,-0.68,-19.65,213300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":919,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-06-26",3.69,3.88,3.2,3.46,0.87,1193900,{"date":1693,"open":1421,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1694},"2025-06-25",3.43,2.851,0.552,19.18,91800,{"date":1700,"open":1701,"high":1701,"low":1662,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-06-24",2.95,2.878,0.108,3.9,11900,{"date":1707,"open":1385,"high":1708,"low":1385,"close":1385,"change":1212,"percent_change":474,"volume":1709,"transactions":9,"vwap":1385},"2025-06-23",2.86,15100,{"date":1711,"open":1712,"high":1712,"low":1393,"close":1393,"change":1133,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1393},"2025-06-20",3.03,-9.56,38100,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1717,"change":1344,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-06-18",2.93,3.08,-3.3,4300,{"date":1722,"open":1479,"high":1723,"low":1479,"close":1712,"change":919,"percent_change":29,"volume":1724,"transactions":9,"vwap":1712},"2025-06-17",3.09,4600,{"date":1726,"open":1727,"high":1631,"low":1674,"close":1674,"change":1728,"percent_change":981,"volume":1729,"transactions":9,"vwap":1674},"2025-06-16",3.06,-0.15,14500,{"date":1731,"open":1674,"high":1631,"low":1701,"close":1631,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1631},"2025-06-13",0.13,4.3,12900,{"date":1736,"open":1688,"high":1688,"low":1701,"close":1737,"change":1246,"percent_change":1617,"volume":1738,"transactions":9,"vwap":1737},"2025-06-12",3.02,21100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":939,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-06-11",3.25,3.28,3.1,3.11,-0.96,7200,{"date":1748,"open":1749,"high":1749,"low":1663,"close":1750,"change":1065,"percent_change":1751,"volume":1307,"transactions":9,"vwap":1750},"2025-06-10",3.35,3.14,-3.68,{"date":1753,"open":1754,"high":1755,"low":1741,"close":1678,"change":1728,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1678},"2025-06-09",3.4,3.42,-4.4,13100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":101,"percent_change":1728,"volume":1763,"transactions":9,"vwap":1762},"2025-06-06",3.49,3.515,3.41,4900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-06-05",3.513,3.62,3.415,-0.085,-2.43,6500,{"date":1773,"open":1774,"high":1686,"low":1775,"close":1775,"change":25,"percent_change":25,"volume":1776,"transactions":9,"vwap":1775},"2025-06-04",3.51,3.5,16500,{"date":1778,"open":1779,"high":1686,"low":1775,"close":1775,"change":1311,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1775},"2025-06-03",3.6,-3.85,8700,{"date":1783,"open":1784,"high":1785,"low":1754,"close":1786,"change":839,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-06-02",3.68,3.681,3.64,-1.09,15200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1784,"change":197,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1784},"2025-05-30",3.74,3.741,3.677,-0.54,5900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":919,"percent_change":1802,"volume":1771,"transactions":9,"vwap":1801},"2025-05-29",3.67,3.79,3.61,3.7,0.82,{"date":1804,"open":1805,"high":1805,"low":1800,"close":1798,"change":1806,"percent_change":1807,"volume":1771,"transactions":9,"vwap":1798},"2025-05-28",3.72,-0.075,-2,{"date":1809,"open":1810,"high":1416,"low":1811,"close":1812,"change":212,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-05-27",3.77,3.71,3.745,-0.66,10700,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1810,"change":911,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-05-23",3.744,3.89,-1.82,6400,{"date":1822,"open":1823,"high":1824,"low":1784,"close":1825,"change":1366,"percent_change":724,"volume":1826,"transactions":9,"vwap":1825},"2025-05-22",3.73,3.92,3.84,37600,{"date":1828,"open":1818,"high":1824,"low":1800,"close":1829,"change":570,"percent_change":45,"volume":1830,"transactions":9,"vwap":1829},"2025-05-21",3.78,8400,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1344,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-05-20",3.666,3.874,3.83,-2.54,9400,{"date":1839,"open":1805,"high":1840,"low":1805,"close":149,"change":1841,"percent_change":1842,"volume":1219,"transactions":9,"vwap":149},"2025-05-19",3.947,0.21,5.65,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1805,"change":1522,"percent_change":1586,"volume":1847,"transactions":9,"vwap":1805},"2025-05-16",3.63,3.8,6200,{"date":1849,"open":1850,"high":1805,"low":1851,"close":1845,"change":1311,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1845},"2025-05-15",3.66,3.52,-3.71,12300,{"date":1855,"open":1856,"high":1810,"low":1784,"close":1810,"change":197,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1810},"2025-05-14",3.75,-0.53,11100,{"date":1860,"open":1861,"high":1416,"low":1862,"close":1799,"change":987,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1799},"2025-05-13",3.81,3.701,-2.07,15600,{"date":1866,"open":1704,"high":1867,"low":1846,"close":1868,"change":212,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-05-12",3.981,3.87,-0.64,16600,{"date":1872,"open":1786,"high":1824,"low":1786,"close":1873,"change":1444,"percent_change":1868,"volume":1173,"transactions":9,"vwap":1873},"2025-05-09",3.895,{"date":1875,"open":1876,"high":1856,"low":1876,"close":1856,"change":1403,"percent_change":1737,"volume":1877,"transactions":9,"vwap":1856},"2025-05-08",3.58,10100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1786,"change":932,"percent_change":154,"volume":1724,"transactions":9,"vwap":1786},"2025-05-07",3.588,3.695,3.57,{"date":1884,"open":1779,"high":1791,"low":1885,"close":1845,"change":839,"percent_change":1787,"volume":1886,"transactions":9,"vwap":1845},"2025-05-06",3.567,12600,{"date":1888,"open":1823,"high":447,"low":1775,"close":1798,"change":1621,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1798},"2025-05-05",-4.68,59800,{"date":1892,"open":1779,"high":1893,"low":1774,"close":1416,"change":51,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1416},"2025-05-02",3.86,8.45,26900,{"date":1897,"open":1861,"high":1861,"low":1775,"close":1898,"change":1621,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-01",3.55,-4.83,16700,{"date":1902,"open":1704,"high":1704,"low":1903,"close":1823,"change":303,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1823},"2025-04-30",3.311,-0.27,34400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1791,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1791},"2025-04-29",4.15,4.36,3.56,-0.31,-7.65,138500,{"date":1915,"open":1835,"high":1916,"low":1786,"close":1917,"change":196,"percent_change":703,"volume":1918,"transactions":9,"vwap":1917},"2025-04-28",4.43,4.05,244800,{"date":1920,"open":1754,"high":1921,"low":1679,"close":1811,"change":331,"percent_change":1922,"volume":1714,"transactions":9,"vwap":1811},"2025-04-25",3.76,9.28,{"date":1924,"open":1925,"high":447,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-04-24",3.34,3.31,3.395,0.085,2.57,137100,{"date":1932,"open":1749,"high":1760,"low":1933,"close":1926,"change":1403,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-04-23",3.225,3.44,27100,{"date":1937,"open":1925,"high":1925,"low":1938,"close":1688,"change":939,"percent_change":1231,"volume":1757,"transactions":9,"vwap":1688},"2025-04-22",3.12,{"date":1940,"open":1775,"high":1851,"low":1631,"close":1941,"change":1942,"percent_change":1943,"volume":978,"transactions":9,"vwap":1941},"2025-04-21",3.23,-0.34,-9.52,{"date":1945,"open":1893,"high":1704,"low":1851,"close":1882,"change":1046,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1882},"2025-04-17",-8.46,50400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1704,"change":1953,"percent_change":939,"volume":1954,"transactions":9,"vwap":1704},"2025-04-16",4,5.25,3.812,-0.001,473300,{"date":1956,"open":1856,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1717,"volume":1961,"transactions":9,"vwap":1959},"2025-04-15",4.01,3.735,3.901,0.111,22900,{"date":1963,"open":1791,"high":1704,"low":1850,"close":1799,"change":998,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1799},"2025-04-14",1.88,29700,{"date":1967,"open":1775,"high":1968,"low":1775,"close":1805,"change":197,"percent_change":1857,"volume":1969,"transactions":9,"vwap":1805},"2025-04-11",3.899,30600,{"date":1971,"open":1453,"high":1972,"low":1767,"close":1791,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1791},"2025-04-10",4.6,-0.26,-6.5,176600,{"date":1977,"open":1950,"high":1978,"low":1704,"close":1950,"change":1522,"percent_change":1275,"volume":1307,"transactions":9,"vwap":1950},"2025-04-09",4.19,{"date":1980,"open":1704,"high":1981,"low":1704,"close":1982,"change":570,"percent_change":1351,"volume":1771,"transactions":9,"vwap":1982},"2025-04-08",4.1,3.91,{"date":1984,"open":447,"high":1985,"low":1704,"close":1986,"change":1366,"percent_change":1139,"volume":1987,"transactions":9,"vwap":1986},"2025-04-07",4.127,3.96,23400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1704,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1704},"2025-04-04",4.8,4.91,3.82,-0.9,-18.75,55900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1990,"change":25,"percent_change":25,"volume":1173,"transactions":9,"vwap":1990},"2025-04-03",4.88,4.95,4.75,{"date":2002,"open":1998,"high":2003,"low":1990,"close":1990,"change":987,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1990},"2025-04-02",4.99,-1.64,24100,{"date":2007,"open":2003,"high":2008,"low":1990,"close":1998,"change":1012,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1998},"2025-04-01",4.995,1.67,14700,{"date":2012,"open":2013,"high":2014,"low":1990,"close":1990,"change":1493,"percent_change":2015,"volume":1256,"transactions":9,"vwap":1990},"2025-03-31",5.18,5.28,-8.92,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":570,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-03-28",5.265,5.35,5.213,5.27,-0.94,7600,{"date":2025,"open":1842,"high":1842,"low":1951,"close":2026,"change":2027,"percent_change":2028,"volume":960,"transactions":9,"vwap":2026},"2025-03-27",5.32,-0.38,-6.67,{"date":2030,"open":2031,"high":2032,"low":2013,"close":2033,"change":2034,"percent_change":1367,"volume":2035,"transactions":9,"vwap":2033},"2025-03-26",5.51,5.99,5.7,0.139,37800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-03-25",5.93,6.03,5.4,5.561,-0.409,-6.85,33800,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-03-24",6.1,5.9,5.97,-0.32,-5.09,14900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":694,"percent_change":2058,"volume":1124,"transactions":9,"vwap":2057},"2025-03-21",6.49,5.8,6.29,-1.72,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1311,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-03-20",7.04,7.885,6.38,6.4,-2.14,116300,{"date":2068,"open":1999,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-03-19",6.72,4.93,6.54,1.73,35.97,79300,{"date":2076,"open":1999,"high":1999,"low":1990,"close":2077,"change":987,"percent_change":2004,"volume":2078,"transactions":9,"vwap":2077},"2025-03-18",4.81,19100,{"date":2080,"open":1991,"high":2081,"low":2082,"close":2083,"change":25,"percent_change":25,"volume":2084,"transactions":9,"vwap":2083},"2025-03-17",5.044,4.742,4.89,49100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2083,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2083},"2025-03-14",4.68,5.87,4.51,0.39,8.67,69000,{"date":2094,"open":1587,"high":1587,"low":1909,"close":1453,"change":2027,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1453},"2025-03-13",-7.79,21000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1998,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1998},"2025-03-12",4.71,5,4.703,0.24,5.17,29800,{"date":2106,"open":2107,"high":2107,"low":1972,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-03-11",5.49,4.64,-0.85,-15.48,72800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2107,"change":109,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-03-10",5.95,6.28,5.16,-24.07,189800,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-03-07",11.51,5.215,7.23,-3.67,-33.67,577500,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":976,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-03-06",9.68,11.6,10.9,12.6,113100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2129,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2129},"2025-03-05",10.66,11.39,9.105,-1.01,-9.45,122200,{"date":2143,"open":2144,"high":32,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-03-04",9.38,10.69,1.68,18.65,339500,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1110,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-03-03",7.65,9.09,9.01,24.28,258900,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1461,"change":1728,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1461},"2025-02-28",7.1,7.82,-2.03,51500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1231,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-02-27",9.3,9.69,6.59,7.4,-11.16,246000,{"date":2171,"open":2172,"high":2165,"low":2172,"close":2173,"change":1177,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-02-26",6.55,8.33,28.35,330200,{"date":2177,"open":2032,"high":2178,"low":2032,"close":2055,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2055},"2025-02-25",7.31,0.79,13.86,300600,{"date":2183,"open":2040,"high":1552,"low":2040,"close":2033,"change":154,"percent_change":2103,"volume":2184,"transactions":9,"vwap":2033},"2025-02-24",110300,{"date":2186,"open":2187,"high":2188,"low":1991,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-02-21",5.01,5.62,5.42,0.52,10.61,100300,{"date":2194,"open":2195,"high":2100,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-02-20",4.4,4.9,0.46,10.36,65800,{"date":2201,"open":1978,"high":2202,"low":1917,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-02-19",4.661,4.44,0.27,6.47,57900,{"date":2208,"open":1829,"high":1334,"low":1876,"close":959,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":959},"2025-02-18",0.48,13.01,154700,{"date":2213,"open":1856,"high":1856,"low":2214,"close":1686,"change":939,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1686},"2025-02-14",3.475,-0.81,5300,{"date":2218,"open":1775,"high":1805,"low":2219,"close":1805,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1805},"2025-02-13",3.33,0.18,5.08,10800,{"date":2224,"open":1694,"high":1898,"low":2225,"close":2226,"change":197,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-02-12",3.36,3.54,-0.56,7700,{"date":2230,"open":2231,"high":2232,"low":1762,"close":1910,"change":357,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1910},"2025-02-11",3.53,3.597,0.76,12200,{"date":2236,"open":1845,"high":1845,"low":1755,"close":2237,"change":2238,"percent_change":1527,"volume":2239,"transactions":9,"vwap":2237},"2025-02-10",3.533,-0.097,5400,{"date":2241,"open":1823,"high":1823,"low":1774,"close":1845,"change":1732,"percent_change":1811,"volume":2242,"transactions":9,"vwap":1845},"2025-02-07",2800,{"date":2244,"open":2245,"high":1775,"low":2245,"close":1775,"change":1434,"percent_change":2246,"volume":1192,"transactions":9,"vwap":1775},"2025-02-06",3.32,6.71,{"date":36,"open":1754,"high":2248,"low":1742,"close":1742,"change":1065,"percent_change":2249,"volume":1724,"transactions":9,"vwap":1742},3.418,-3.53,{"status":2251,"indices":2252,"watchlist":2291,"sectors":2309,"benchmarks":2356},"success",[2253,2262,2268,2274,2280,2286],{"symbol":2254,"name":2255,"price":2256,"change":2257,"pct_change":2258,"is_up":2259,"sparkline":2260,"date":2261},"SPX","S&P 500",7666.45,14.91,0.19,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","2026-10-01",{"symbol":2263,"name":2264,"price":2265,"change":2266,"pct_change":356,"is_up":2259,"sparkline":2267,"date":2261},"NDX","NASDAQ 100",30501.56,93.06,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":1128,"is_up":2259,"sparkline":2273,"date":2261},"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":2275,"name":2276,"price":2277,"change":2278,"pct_change":1128,"is_up":2259,"sparkline":2279,"date":2261},"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":2281,"name":2282,"price":2283,"change":2284,"pct_change":415,"is_up":2259,"sparkline":2285,"date":2261},"RUT","RUSSELL 2000",2790.2,11.3,"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":2287,"name":2288,"price":2289,"change":600,"pct_change":356,"is_up":2259,"sparkline":2290,"date":2261},"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",[2292,2297,2304],{"symbol":2293,"name":2294,"price":2295,"change":1586,"pct_change":734,"is_up":2259,"sparkline":2296,"date":2261},"NVDA","NVIDIA Corp",230.86,"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":2298,"name":2299,"price":2300,"change":2301,"pct_change":2215,"is_up":2302,"sparkline":2303,"date":2261},"AAPL","Apple Inc",330.32,-2.7,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":2305,"name":2306,"price":2307,"change":1581,"pct_change":1379,"is_up":2302,"sparkline":2308,"date":2261},"TSLA","Tesla Inc",354.11,"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",[2310,2314,2318,2323,2327,2331,2335,2339,2343,2347,2352],{"name":2311,"etf":2312,"change":937,"price":2313,"is_up":2259},"Technology","XLK",197.81,{"name":2315,"etf":2316,"change":1403,"price":2317,"is_up":2259},"Financials","XLF",53.46,{"name":2319,"etf":2320,"change":2321,"price":2322,"is_up":2302},"Healthcare","XLV",-1.32,166.2,{"name":2324,"etf":2325,"change":939,"price":2326,"is_up":2302},"Consumer Cycl","XLY",108.81,{"name":2328,"etf":2329,"change":1046,"price":2330,"is_up":2302},"Consumer Staples","XLP",80.33,{"name":2332,"etf":2333,"change":422,"price":2334,"is_up":2259},"Energy","XLE",62.7,{"name":2336,"etf":2337,"change":434,"price":2338,"is_up":2259},"Industrials","XLI",168.64,{"name":2340,"etf":2341,"change":1046,"price":2342,"is_up":2302},"Materials","XLB",48.54,{"name":2344,"etf":2345,"change":2227,"price":2346,"is_up":2302},"Real Estate","XLRE",40.68,{"name":2348,"etf":2349,"change":2350,"price":2351,"is_up":2259},"Utilities","XLU",0.61,39.68,{"name":2353,"etf":2354,"change":1231,"price":2355,"is_up":2302},"Comm Services","XLC",109.94,[2357,2361,2365,2369],{"ticker":2358,"name":2359,"price":2360,"change":2220,"is_up":2259},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2362,"name":2363,"price":2364,"change":356,"is_up":2259},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2366,"name":2367,"price":2368,"change":919,"is_up":2259},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2370,"name":2371,"price":2372,"change":816,"is_up":2259},"IWM","iShares Russell 2000",279.06]