[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGMS":3,"stock-historical-BGMS":31,"homepage-market-summary":2205},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BGMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bio Green Med Solution, Inc. Common Stock","Nasdaq",null,"WHOLESALE-DURABLE GOODS, NEC","Bio Green Med Solution Inc is engaged in the supply and trading of protective and fire safety equipment. The company distributes products such as fire extinguishers, foam systems, fire-resistant doors, personal protective equipment, and safety apparel. It also provides fire safety systems, including sprinkler systems, fire alarm systems, valves, and CO2 systems. The company operates across commercial, industrial, healthcare, and residential sectors, with a focus on distribution and compliance with applicable safety standards.","19","Berkeley Heights, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.88,0.8801,0.90645,0.875,0.9043,-0.0243,-2.69,9806,688,0.8854,6.7,0.56999999,748445.2446369283,5.1,5673,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},100.8,844329,308180136.403869,-98.41,"2025-04-22",[42,43,51,62,71,81,90,99,108,119,130,140,150,160,171,182,193,201,212,220,229,238,248,257,266,275,285,295,304,315,324,334,344,353,362,372,381,391,400,408,417,426,435,446,454,464,474,483,490,499,508,518,528,537,547,555,562,567,572,577,581,587,592,597,602,608,614,620,628,633,638,645,651,657,663,668,673,678,683,686,690,695,703,712,715,719,725,729,733,737,741,744,749,755,758,761,765,769,773,777,781,785,789,793,797,800,803,806,810,814,817,820,824,829,834,839,845,849,853,856,860,864,867,871,875,878,882,885,888,892,896,898,902,906,910,914,918,921,924,926,930,935,939,943,946,950,954,957,960,964,967,970,973,977,981,985,988,992,996,999,1002,1006,1009,1012,1017,1023,1028,1033,1039,1044,1049,1053,1060,1066,1070,1077,1083,1089,1096,1103,1106,1111,1116,1120,1124,1127,1133,1138,1142,1146,1151,1159,1164,1168,1172,1175,1180,1184,1187,1189,1191,1194,1198,1202,1207,1212,1218,1225,1232,1236,1242,1247,1251,1255,1259,1264,1267,1271,1275,1279,1283,1287,1291,1295,1300,1304,1307,1312,1316,1323,1330,1337,1341,1346,1351,1357,1363,1371,1380,1385,1393,1402,1411,1420,1427,1435,1441,1448,1457,1463,1469,1476,1482,1487,1492,1497,1502,1506,1512,1519,1525,1531,1539,1545,1552,1559,1567,1575,1581,1588,1596,1605,1612,1617,1621,1629,1638,1643,1649,1657,1663,1670,1677,1681,1685,1693,1700,1708,1715,1723,1731,1739,1748,1755,1761,1770,1779,1788,1797,1806,1814,1823,1832,1840,1849,1854,1861,1868,1876,1883,1890,1898,1905,1912,1919,1925,1932,1936,1939,1944,1948,1953,1957,1960,1963,1967,1970,1975,1981,1986,1992,1996,2001,2008,2015,2024,2032,2040,2046,2052,2059,2066,2071,2078,2086,2092,2099,2106,2114,2122,2130,2139,2147,2153,2160,2166,2170,2175,2180,2185,2189,2192,2196,2199,2202],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.8701,0.0222,2.52,2222.088341,174,0.8826,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",0.88545,0.9257,0.86825,0.8821,0.0021,0.24,8933.98436,506,0.9045,{"date":63,"open":16,"high":64,"low":65,"close":16,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",0.9269,0.8554,-0.0235,-2.6,9918.094941,301,0.8864,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",0.95,0.8817,0.9035,-0.0165,-1.79,7029.907159,361,0.8927,{"date":82,"open":83,"high":83,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",0.9738,0.92,-0.025,-2.65,16580.7552,237,0.9409,{"date":91,"open":92,"high":93,"low":92,"close":94,"change":95,"percent_change":77,"volume":96,"transactions":97,"vwap":98},"2026-09-24",0.9306,0.9888,0.945,-0.0172,4671.0504,89,0.947,{"date":100,"open":84,"high":101,"low":84,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",0.9916,0.9622,0.0345,3.72,8825.7552,194,0.9691,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",0.9966,0.9983,0.9204,0.9277,-0.0206,-2.17,17163.782129,245,0.9669,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",0.93,0.9746,0.91,0.9483,0.0113,1.21,23666.280449,284,0.9318,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":26,"volume":137,"transactions":138,"vwap":139},"2026-09-18",0.909,0.9668,0.8924,0.937,0.0588,70891.7652,207,0.9328,{"date":141,"open":142,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",0.9902,1.0482,0.8782,-0.112,-11.31,22771.638,545,0.9599,{"date":151,"open":152,"high":153,"low":154,"close":142,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",1.05,1.06,0.920201,-0.0627,-5.95,38774.889418,334,1.001,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",0.8356,1.18,0.82,1.0529,0.1553,17.3,518512.804894,1725,1.0183,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",0.8509,1.16,0.6967,0.8976,0.0256,2.94,2650724.040718,11339,0.9166,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",0.852,0.873,0.8451,0.872,0.0269,3.18,17495.7552,270,0.853,{"date":194,"open":195,"high":195,"low":186,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",0.8704,-0.0099,-1.16,4974.065342,210,0.8635,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",0.8628,0.883,0.8401,0.855,-0.018,-2.06,18416.211995,231,0.8537,{"date":213,"open":16,"high":16,"low":214,"close":185,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",0.8559,-0.0305,-3.38,8219.419781,122,0.8634,{"date":221,"open":222,"high":75,"low":223,"close":75,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",0.903,0.8712,-0.0181,-1.96,28814.7552,93,0.9018,{"date":230,"open":231,"high":121,"low":45,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",0.8743,0.9216,0.089,10.69,19443.346963,221,0.8994,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",0.8499,0.83,0.8326,-0.0174,-2.05,17799.311448,346,0.8353,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":184},"2026-09-01",0.86,0.8707,0.85,-0.015,-1.73,20362.7048,133,{"date":258,"open":16,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",0.892,0.865,0.005,0.58,7609.718524,225,0.8649,{"date":267,"open":268,"high":269,"low":250,"close":250,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",0.8904,0.9042,-0.0306,-3.44,22579.612986,124,0.8896,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",0.8739,0.9132,0.8906,0.0031,0.35,12804.5552,156,0.8902,{"date":286,"open":192,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-26",0.899,0.851,0.8875,0.0104,1.19,22684.372987,166,0.8683,{"date":296,"open":222,"high":222,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-25",0.877,0.8771,0.0066,0.76,25436.7552,160,0.8829,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",0.8755,0.88275,0.8655,0.8705,0.0054,0.62,5691.661534,109,0.8697,{"date":316,"open":250,"high":317,"low":250,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",0.9,0.8651,-0.0102,-1.17,16664.497858,143,0.8752,{"date":325,"open":326,"high":327,"low":45,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",0.9186,0.922,0.8753,-0.03,-3.31,9959.428862,149,0.8966,{"date":335,"open":123,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",0.9344,0.8713,0.9053,-0.007,-0.77,12595,223,0.9012,{"date":345,"open":346,"high":347,"low":195,"close":348,"change":349,"percent_change":281,"volume":350,"transactions":351,"vwap":352},"2026-08-18",0.881,0.9492,0.9123,0.0032,7618.435178,115,0.8955,{"date":354,"open":355,"high":121,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":32,"vwap":361},"2026-08-17",0.9202,0.893001,0.9091,-0.0059,-0.64,9763.717391,0.9177,{"date":363,"open":364,"high":73,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-14",0.912989,0.8913,0.915,-0.0101,-1.09,4372,96,0.9088,{"date":373,"open":73,"high":73,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-13",0.881501,0.9251,0.0019,0.21,13121.9496,329,0.9059,{"date":382,"open":383,"high":384,"low":317,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",0.9029,0.9499,0.9232,0.0231,2.57,15623.843243,146,0.9272,{"date":392,"open":123,"high":393,"low":16,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",0.9266,0.9001,0.0008,0.09,8151.298786,147,0.9101,{"date":401,"open":121,"high":73,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":222},"2026-08-10",0.8716,0.8993,-0.0508,-5.35,13963.681791,150,{"date":409,"open":410,"high":411,"low":84,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-07",0.9501,0.975,-0.0201,-2.07,12451.655759,131,0.9518,{"date":418,"open":419,"high":419,"low":73,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-06",1.04,0.9702,-0.0698,-6.71,54049.4571,285,0.9642,{"date":427,"open":428,"high":419,"low":429,"close":419,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",0.9506,0.9158,0.06,6.12,91423.963347,305,0.9833,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-04",0.94,1.03,0.9297,0.98,0.1,11.36,160787.754916,491,0.9644,{"date":447,"open":17,"high":448,"low":16,"close":16,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-03",0.9327,-0.01,-1.12,8615.448416,161,0.887,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-31",0.8653,0.9094,0.89,-0.0229,-2.51,8510,121,0.8858,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":394},"2026-07-30",0.86865,0.9523,0.86335,0.91285,0.0329,3.74,22247,222,{"date":475,"open":476,"high":476,"low":477,"close":16,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-29",0.887449,0.8604,-0.0143,-1.6,8452.352945,120,0.8848,{"date":484,"open":317,"high":485,"low":314,"close":486,"change":270,"percent_change":330,"volume":487,"transactions":488,"vwap":489},"2026-07-28",0.9193,0.8943,43245.619983,128,0.8946,{"date":491,"open":317,"high":492,"low":317,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-27",0.92505,0.9249,0.0099,1.08,18151.286822,90,0.9046,{"date":500,"open":501,"high":73,"low":502,"close":366,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-24",0.8751,0.8421,0.0399,4.56,43686.239,389,0.9131,{"date":509,"open":510,"high":511,"low":512,"close":501,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",0.8759,0.90495,0.8575,-0.02,-2.23,34914.298342,239,0.8926,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-22",0.832,0.93335,0.8951,0.0101,1.14,30413.0552,236,0.9055,{"date":529,"open":530,"high":278,"low":531,"close":532,"change":253,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-21",0.898,0.8691,0.885,-1.67,50292.871242,238,0.8969,{"date":538,"open":539,"high":540,"low":541,"close":317,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",0.9086,0.9252,0.894269,-0.05,-5.26,18256.464519,164,0.9056,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-07-17",0.91000003,0.97000003,0.86000001,0.94999999,0,31300,{"date":556,"open":557,"high":550,"low":558,"close":552,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":552},"2026-07-16",0.87,0.83999997,0.04,4.4,65200,{"date":563,"open":16,"high":564,"low":565,"close":549,"change":553,"percent_change":553,"volume":566,"transactions":9,"vwap":549},"2026-07-15",0.92000002,0.85000002,42800,{"date":568,"open":569,"high":564,"low":570,"close":549,"change":553,"percent_change":553,"volume":571,"transactions":9,"vwap":549},"2026-07-14",0.89999998,0.88999999,30100,{"date":573,"open":569,"high":550,"low":569,"close":549,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":549},"2026-07-13",0.01,1.11,37600,{"date":578,"open":579,"high":579,"low":570,"close":569,"change":513,"percent_change":115,"volume":580,"transactions":9,"vwap":569},"2026-07-10",1.02,61500,{"date":582,"open":564,"high":583,"low":565,"close":564,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":564},"2026-07-09",0.93000001,0.05,5.75,37500,{"date":588,"open":570,"high":437,"low":589,"close":557,"change":449,"percent_change":590,"volume":591,"transactions":9,"vwap":557},"2026-07-08",0.82999998,-1.14,59200,{"date":593,"open":552,"high":552,"low":557,"close":16,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":16},"2026-07-07",-0.06,-6.38,48400,{"date":598,"open":552,"high":152,"low":583,"close":437,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":437},"2026-07-06",-0.12,-11.32,96000,{"date":603,"open":604,"high":291,"low":579,"close":153,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":153},"2026-07-02",1.07,-0.04,-3.64,181200,{"date":609,"open":549,"high":524,"low":16,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-01",1.1,0.19,20.88,363900,{"date":615,"open":616,"high":617,"low":616,"close":549,"change":611,"percent_change":618,"volume":619,"transactions":9,"vwap":549},"2026-06-30",0.68000001,0.98000002,26.39,666600,{"date":621,"open":311,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-29",0.76999998,0.61000001,0.72000003,0.12,20,439300,{"date":629,"open":27,"high":630,"low":27,"close":631,"change":553,"percent_change":553,"volume":632,"transactions":9,"vwap":631},"2026-06-26",0.63999999,0.60000002,41400,{"date":634,"open":630,"high":635,"low":631,"close":631,"change":605,"percent_change":636,"volume":637,"transactions":9,"vwap":631},"2026-06-25",0.64999998,-6.25,81600,{"date":639,"open":640,"high":641,"low":642,"close":630,"change":329,"percent_change":643,"volume":644,"transactions":9,"vwap":630},"2026-06-24",0.67000002,0.69999999,0.63,-4.48,107800,{"date":646,"open":640,"high":647,"low":648,"close":640,"change":449,"percent_change":649,"volume":650,"transactions":9,"vwap":640},"2026-06-23",0.69,0.66000003,-1.47,58000,{"date":652,"open":653,"high":622,"low":311,"close":616,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":616},"2026-06-22",0.74000001,-0.08,-10.53,223800,{"date":658,"open":659,"high":659,"low":653,"close":660,"change":594,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-18",0.81999999,0.75999999,-7.32,260200,{"date":664,"open":665,"high":565,"low":666,"close":659,"change":553,"percent_change":553,"volume":667,"transactions":9,"vwap":659},"2026-06-17",0.81,0.77999997,158800,{"date":669,"open":665,"high":565,"low":670,"close":659,"change":449,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-06-16",0.80000001,-1.2,115200,{"date":674,"open":665,"high":565,"low":675,"close":589,"change":584,"percent_change":676,"volume":677,"transactions":9,"vwap":589},"2026-06-15",0.79000002,6.41,271100,{"date":679,"open":570,"high":569,"low":622,"close":666,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":666},"2026-06-12",-0.13,-14.29,282800,{"date":684,"open":558,"high":552,"low":558,"close":549,"change":574,"percent_change":575,"volume":685,"transactions":9,"vwap":549},"2026-06-11",276100,{"date":687,"open":622,"high":688,"low":622,"close":569,"change":553,"percent_change":553,"volume":689,"transactions":9,"vwap":569},"2026-06-10",0.95999998,589100,{"date":691,"open":564,"high":688,"low":589,"close":569,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":569},"2026-06-09",-0.2,-18.18,1434400,{"date":696,"open":697,"high":698,"low":699,"close":610,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":610},"2026-06-08",1.67,1.7,1.09,-0.4,-26.67,6013300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-05",2.73,2.8,1.44,1.5,0.44,41.51,105330700,{"date":713,"open":152,"high":495,"low":419,"close":153,"change":553,"percent_change":553,"volume":714,"transactions":9,"vwap":153},"2026-06-04",25410900,{"date":716,"open":699,"high":699,"low":419,"close":153,"change":329,"percent_change":717,"volume":718,"transactions":9,"vwap":153},"2026-06-03",-2.75,16100,{"date":720,"open":721,"high":721,"low":438,"close":699,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":699},"2026-06-02",1.15,0.02,1.87,7200,{"date":726,"open":604,"high":604,"low":152,"close":604,"change":329,"percent_change":727,"volume":728,"transactions":9,"vwap":604},"2026-06-01",-2.73,15600,{"date":730,"open":438,"high":524,"low":579,"close":610,"change":584,"percent_change":731,"volume":732,"transactions":9,"vwap":610},"2026-05-29",4.76,47800,{"date":734,"open":583,"high":153,"low":583,"close":152,"change":396,"percent_change":735,"volume":736,"transactions":9,"vwap":152},"2026-05-28",9.38,59600,{"date":738,"open":617,"high":617,"low":688,"close":688,"change":449,"percent_change":739,"volume":740,"transactions":9,"vwap":688},"2026-05-27",-1.03,34200,{"date":742,"open":617,"high":604,"low":550,"close":550,"change":553,"percent_change":553,"volume":743,"transactions":9,"vwap":550},"2026-05-26",17500,{"date":745,"open":569,"high":746,"low":569,"close":550,"change":513,"percent_change":747,"volume":748,"transactions":9,"vwap":550},"2026-05-22",1.01,-2.02,25800,{"date":750,"open":569,"high":33,"low":569,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-21",0.99000001,0.03,3.13,55600,{"date":756,"open":437,"high":617,"low":437,"close":688,"change":553,"percent_change":553,"volume":757,"transactions":9,"vwap":688},"2026-05-20",73300,{"date":759,"open":552,"high":751,"low":552,"close":688,"change":449,"percent_change":739,"volume":760,"transactions":9,"vwap":688},"2026-05-19",8500,{"date":762,"open":688,"high":33,"low":688,"close":550,"change":329,"percent_change":763,"volume":764,"transactions":9,"vwap":550},"2026-05-18",-3,12300,{"date":766,"open":604,"high":604,"low":33,"close":33,"change":542,"percent_change":767,"volume":768,"transactions":9,"vwap":33},"2026-05-15",-4.76,14800,{"date":770,"open":746,"high":153,"low":33,"close":152,"change":584,"percent_change":771,"volume":772,"transactions":9,"vwap":152},"2026-05-14",5,11800,{"date":774,"open":569,"high":579,"low":569,"close":33,"change":430,"percent_change":775,"volume":776,"transactions":9,"vwap":33},"2026-05-13",6.38,26800,{"date":778,"open":569,"high":688,"low":569,"close":437,"change":559,"percent_change":779,"volume":780,"transactions":9,"vwap":437},"2026-05-12",4.44,27900,{"date":782,"open":557,"high":437,"low":557,"close":569,"change":722,"percent_change":783,"volume":784,"transactions":9,"vwap":569},"2026-05-11",2.27,68300,{"date":786,"open":583,"high":437,"low":557,"close":16,"change":787,"percent_change":788,"volume":571,"transactions":9,"vwap":16},"2026-05-08",-0.11,-11.11,{"date":790,"open":746,"high":746,"low":552,"close":751,"change":449,"percent_change":791,"volume":792,"transactions":9,"vwap":751},"2026-05-07",-1,9300,{"date":794,"open":579,"high":438,"low":617,"close":33,"change":329,"percent_change":795,"volume":796,"transactions":9,"vwap":33},"2026-05-06",-2.91,17800,{"date":798,"open":33,"high":438,"low":33,"close":438,"change":553,"percent_change":553,"volume":799,"transactions":9,"vwap":438},"2026-05-05",13900,{"date":801,"open":552,"high":721,"low":437,"close":438,"change":584,"percent_change":29,"volume":802,"transactions":9,"vwap":438},"2026-05-04",71000,{"date":804,"open":617,"high":33,"low":437,"close":617,"change":574,"percent_change":438,"volume":805,"transactions":9,"vwap":617},"2026-05-01",110500,{"date":807,"open":688,"high":550,"low":552,"close":550,"change":559,"percent_change":808,"volume":809,"transactions":9,"vwap":550},"2026-04-30",4.3,32300,{"date":811,"open":617,"high":33,"low":16,"close":583,"change":329,"percent_change":812,"volume":813,"transactions":9,"vwap":583},"2026-04-29",-3.13,160500,{"date":815,"open":550,"high":33,"low":688,"close":688,"change":449,"percent_change":739,"volume":816,"transactions":9,"vwap":688},"2026-04-28",23700,{"date":818,"open":688,"high":33,"low":688,"close":550,"change":553,"percent_change":553,"volume":819,"transactions":9,"vwap":550},"2026-04-27",114300,{"date":821,"open":552,"high":33,"low":552,"close":550,"change":722,"percent_change":822,"volume":823,"transactions":9,"vwap":550},"2026-04-24",2.11,12800,{"date":825,"open":163,"high":291,"low":552,"close":552,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":552},"2026-04-23",-0.23,-19.49,135300,{"date":830,"open":831,"high":831,"low":832,"close":163,"change":553,"percent_change":553,"volume":833,"transactions":9,"vwap":163},"2026-04-22",1.23,1.12,20400,{"date":835,"open":174,"high":836,"low":174,"close":163,"change":449,"percent_change":837,"volume":838,"transactions":9,"vwap":163},"2026-04-21",1.26,-0.84,164500,{"date":840,"open":746,"high":841,"low":746,"close":291,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":291},"2026-04-20",1.2,0.14,13.33,30500,{"date":846,"open":152,"high":847,"low":33,"close":152,"change":553,"percent_change":553,"volume":848,"transactions":9,"vwap":152},"2026-04-17",1.13,291400,{"date":850,"open":419,"high":152,"low":33,"close":152,"change":574,"percent_change":851,"volume":852,"transactions":9,"vwap":152},"2026-04-16",0.96,84900,{"date":854,"open":153,"high":153,"low":617,"close":419,"change":553,"percent_change":553,"volume":855,"transactions":9,"vwap":419},"2026-04-15",208100,{"date":857,"open":438,"high":152,"low":33,"close":419,"change":574,"percent_change":858,"volume":859,"transactions":9,"vwap":419},"2026-04-14",0.97,212500,{"date":861,"open":688,"high":419,"low":552,"close":438,"change":722,"percent_change":862,"volume":863,"transactions":9,"vwap":438},"2026-04-13",1.98,101000,{"date":865,"open":419,"high":495,"low":617,"close":746,"change":553,"percent_change":553,"volume":866,"transactions":9,"vwap":746},"2026-04-10",393700,{"date":868,"open":579,"high":604,"low":751,"close":746,"change":722,"percent_change":869,"volume":870,"transactions":9,"vwap":746},"2026-04-09",2.02,111000,{"date":872,"open":152,"high":699,"low":751,"close":751,"change":594,"percent_change":873,"volume":874,"transactions":9,"vwap":751},"2026-04-08",-5.71,163400,{"date":876,"open":438,"high":152,"low":688,"close":152,"change":752,"percent_change":178,"volume":877,"transactions":9,"vwap":152},"2026-04-07",294300,{"date":879,"open":438,"high":610,"low":617,"close":579,"change":574,"percent_change":880,"volume":881,"transactions":9,"vwap":579},"2026-04-06",0.99,408800,{"date":883,"open":688,"high":419,"low":688,"close":746,"change":722,"percent_change":869,"volume":884,"transactions":9,"vwap":746},"2026-04-02",123700,{"date":886,"open":438,"high":419,"low":688,"close":751,"change":449,"percent_change":791,"volume":887,"transactions":9,"vwap":751},"2026-04-01",220600,{"date":889,"open":437,"high":579,"low":551,"close":33,"change":559,"percent_change":890,"volume":891,"transactions":9,"vwap":33},"2026-03-31",4.17,129000,{"date":893,"open":33,"high":419,"low":583,"close":688,"change":605,"percent_change":894,"volume":895,"transactions":9,"vwap":688},"2026-03-30",-4,177000,{"date":897,"open":33,"high":152,"low":33,"close":33,"change":553,"percent_change":553,"volume":891,"transactions":9,"vwap":33},"2026-03-27",{"date":899,"open":746,"high":495,"low":751,"close":33,"change":722,"percent_change":900,"volume":901,"transactions":9,"vwap":33},"2026-03-26",2.04,84800,{"date":903,"open":617,"high":419,"low":549,"close":617,"change":329,"percent_change":904,"volume":905,"transactions":9,"vwap":617},"2026-03-25",-2.97,111400,{"date":907,"open":495,"high":721,"low":617,"close":746,"change":513,"percent_change":908,"volume":909,"transactions":9,"vwap":746},"2026-03-24",-1.94,72200,{"date":911,"open":437,"high":604,"low":583,"close":438,"change":396,"percent_change":912,"volume":913,"transactions":9,"vwap":438},"2026-03-23",9.57,161400,{"date":915,"open":569,"high":552,"low":569,"close":437,"change":722,"percent_change":916,"volume":917,"transactions":9,"vwap":437},"2026-03-20",2.17,34000,{"date":919,"open":549,"high":437,"low":589,"close":564,"change":574,"percent_change":610,"volume":920,"transactions":9,"vwap":564},"2026-03-19",39200,{"date":922,"open":569,"high":564,"low":565,"close":549,"change":449,"percent_change":368,"volume":923,"transactions":9,"vwap":549},"2026-03-18",8400,{"date":925,"open":564,"high":437,"low":564,"close":564,"change":553,"percent_change":553,"volume":792,"transactions":9,"vwap":564},"2026-03-17",{"date":927,"open":551,"high":583,"low":565,"close":564,"change":396,"percent_change":928,"volume":929,"transactions":9,"vwap":564},"2026-03-16",10.84,29100,{"date":931,"open":16,"high":552,"low":932,"close":589,"change":599,"percent_change":933,"volume":934,"transactions":9,"vwap":589},"2026-03-13",0.73000002,-12.63,245300,{"date":936,"open":564,"high":552,"low":16,"close":552,"change":752,"percent_change":937,"volume":938,"transactions":9,"vwap":552},"2026-03-12",3.26,15800,{"date":940,"open":751,"high":751,"low":569,"close":564,"change":329,"percent_change":941,"volume":942,"transactions":9,"vwap":564},"2026-03-11",-3.16,35000,{"date":944,"open":437,"high":550,"low":564,"close":552,"change":574,"percent_change":153,"volume":945,"transactions":9,"vwap":552},"2026-03-10",21100,{"date":947,"open":437,"high":550,"low":564,"close":437,"change":449,"percent_change":948,"volume":949,"transactions":9,"vwap":437},"2026-03-09",-1.05,12100,{"date":951,"open":751,"high":751,"low":552,"close":552,"change":449,"percent_change":952,"volume":953,"transactions":9,"vwap":552},"2026-03-06",-1.04,19100,{"date":955,"open":746,"high":746,"low":688,"close":688,"change":553,"percent_change":553,"volume":956,"transactions":9,"vwap":688},"2026-03-05",5200,{"date":958,"open":583,"high":550,"low":564,"close":688,"change":553,"percent_change":553,"volume":959,"transactions":9,"vwap":688},"2026-03-04",10000,{"date":961,"open":552,"high":579,"low":437,"close":688,"change":542,"percent_change":962,"volume":963,"transactions":9,"vwap":688},"2026-03-03",-4.95,13600,{"date":965,"open":552,"high":152,"low":552,"close":746,"change":752,"percent_change":966,"volume":768,"transactions":9,"vwap":746},"2026-03-02",3.06,{"date":968,"open":746,"high":579,"low":617,"close":617,"change":329,"percent_change":904,"volume":969,"transactions":9,"vwap":617},"2026-02-27",4700,{"date":971,"open":552,"high":579,"low":552,"close":746,"change":752,"percent_change":966,"volume":972,"transactions":9,"vwap":746},"2026-02-26",20000,{"date":974,"open":617,"high":751,"low":688,"close":617,"change":513,"percent_change":975,"volume":976,"transactions":9,"vwap":617},"2026-02-25",-2,44100,{"date":978,"open":33,"high":33,"low":550,"close":33,"change":449,"percent_change":979,"volume":980,"transactions":9,"vwap":33},"2026-02-24",-0.99,50800,{"date":982,"open":152,"high":604,"low":617,"close":746,"change":329,"percent_change":983,"volume":984,"transactions":9,"vwap":746},"2026-02-23",-2.88,49200,{"date":986,"open":419,"high":832,"low":438,"close":419,"change":553,"percent_change":553,"volume":987,"transactions":9,"vwap":419},"2026-02-20",36300,{"date":989,"open":604,"high":495,"low":438,"close":419,"change":329,"percent_change":990,"volume":991,"transactions":9,"vwap":419},"2026-02-19",-2.8,27400,{"date":993,"open":438,"high":604,"low":438,"close":604,"change":559,"percent_change":994,"volume":995,"transactions":9,"vwap":604},"2026-02-18",3.88,19300,{"date":997,"open":33,"high":604,"low":33,"close":438,"change":584,"percent_change":29,"volume":998,"transactions":9,"vwap":438},"2026-02-17",58600,{"date":1000,"open":751,"high":579,"low":617,"close":617,"change":553,"percent_change":553,"volume":1001,"transactions":9,"vwap":617},"2026-02-13",26400,{"date":1003,"open":579,"high":153,"low":617,"close":617,"change":449,"percent_change":1004,"volume":1005,"transactions":9,"vwap":617},"2026-02-12",-1.01,36800,{"date":1007,"open":579,"high":152,"low":751,"close":751,"change":329,"percent_change":1008,"volume":566,"transactions":9,"vwap":751},"2026-02-11",-2.94,{"date":1010,"open":579,"high":699,"low":617,"close":579,"change":574,"percent_change":880,"volume":1011,"transactions":9,"vwap":579},"2026-02-10",67000,{"date":1013,"open":419,"high":163,"low":33,"close":746,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":746},"2026-02-09",-0.1,-9.01,191000,{"date":1018,"open":16,"high":1019,"low":565,"close":575,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":575},"2026-02-06",1.33,0.28,33.73,2533000,{"date":1024,"open":550,"high":751,"low":653,"close":589,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":589},"2026-02-05",-0.14,-14.43,177900,{"date":1029,"open":152,"high":699,"low":550,"close":550,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":550},"2026-02-04",-0.07,-6.73,80500,{"date":1034,"open":174,"high":1035,"low":419,"close":419,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":419},"2026-02-03",1.17,-0.09,-7.96,81400,{"date":1040,"open":126,"high":1041,"low":832,"close":847,"change":654,"percent_change":1042,"volume":1043,"transactions":9,"vwap":847},"2026-02-02",1.22,-6.61,26500,{"date":1045,"open":1046,"high":1046,"low":163,"close":126,"change":513,"percent_change":1047,"volume":1048,"transactions":9,"vwap":126},"2026-01-30",1.25,-1.63,21700,{"date":1050,"open":1041,"high":1046,"low":1041,"close":831,"change":449,"percent_change":1051,"volume":1052,"transactions":9,"vwap":831},"2026-01-29",-0.81,8300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":542,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-01-28",1.28,1.36,1.24,-3.88,38000,{"date":1061,"open":1055,"high":1062,"low":1063,"close":1064,"change":449,"percent_change":340,"volume":1065,"transactions":9,"vwap":1064},"2026-01-27",1.3,1.27,1.29,20800,{"date":1067,"open":1068,"high":1068,"low":1055,"close":1062,"change":513,"percent_change":1069,"volume":953,"transactions":9,"vwap":1062},"2026-01-26",1.34,-1.52,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1030,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-01-23",1.43,1.48,1.32,-5.04,34700,{"date":1078,"open":1079,"high":1073,"low":1079,"close":1080,"change":449,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-01-22",1.37,1.39,-0.71,24500,{"date":1084,"open":1085,"high":1086,"low":1080,"close":1087,"change":594,"percent_change":1088,"volume":816,"transactions":9,"vwap":1087},"2026-01-21",1.41,1.54,1.4,-4.11,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1025,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-20",1.58,1.62,1.46,-8.75,35900,{"date":1097,"open":1072,"high":1098,"low":1085,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-01-16",1.66,1.6,0.17,11.89,70100,{"date":1104,"open":1080,"high":708,"low":1080,"close":1072,"change":553,"percent_change":553,"volume":1105,"transactions":9,"vwap":1072},"2026-01-15",33200,{"date":1107,"open":1068,"high":1108,"low":1068,"close":1072,"change":559,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1072},"2026-01-14",1.63,2.88,49700,{"date":1112,"open":1113,"high":1085,"low":1062,"close":1080,"change":396,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1080},"2026-01-13",1.31,6.92,42200,{"date":1117,"open":1079,"high":1079,"low":1055,"close":1062,"change":1030,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1062},"2026-01-12",-5.11,60200,{"date":1121,"open":1080,"high":707,"low":1056,"close":1079,"change":574,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1079},"2026-01-09",0.74,19400,{"date":1125,"open":1113,"high":1085,"low":1113,"close":1056,"change":574,"percent_change":1122,"volume":1126,"transactions":9,"vwap":1056},"2026-01-08",11600,{"date":1128,"open":1129,"high":1129,"low":1074,"close":1130,"change":449,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-07",1.38,1.35,-0.74,16500,{"date":1134,"open":1079,"high":1135,"low":1130,"close":1056,"change":449,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1056},"2026-01-06",1.42,-0.73,24000,{"date":1139,"open":1073,"high":1073,"low":1079,"close":1079,"change":605,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1079},"2026-01-05",-2.84,19500,{"date":1143,"open":708,"high":1099,"low":1087,"close":1085,"change":1030,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1085},"2026-01-02",-4.73,34600,{"date":1147,"open":1148,"high":1148,"low":1073,"close":1073,"change":654,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1073},"2025-12-31",1.61,-5.13,53200,{"date":1152,"open":1153,"high":698,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2025-12-30",1.52,1.49,1.56,0.11,7.59,44000,{"date":1160,"open":1073,"high":1161,"low":1162,"close":1162,"change":329,"percent_change":1163,"volume":844,"transactions":9,"vwap":1162},"2025-12-29",1.57,1.45,-2.03,{"date":1165,"open":1087,"high":1161,"low":1080,"close":1073,"change":430,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1073},"2025-12-26",4.23,41500,{"date":1169,"open":1072,"high":1093,"low":1135,"close":1135,"change":605,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1135},"2025-12-24",-2.74,3700,{"date":1173,"open":1073,"high":1155,"low":707,"close":1093,"change":1025,"percent_change":1094,"volume":1174,"transactions":9,"vwap":1093},"2025-12-23",21400,{"date":1176,"open":1080,"high":1177,"low":1129,"close":1099,"change":377,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1099},"2025-12-22",1.65,15.11,93100,{"date":1181,"open":1079,"high":1093,"low":1113,"close":1080,"change":559,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1080},"2025-12-19",2.96,12600,{"date":1185,"open":1056,"high":1080,"low":1062,"close":1130,"change":449,"percent_change":1131,"volume":1186,"transactions":9,"vwap":1130},"2025-12-18",10800,{"date":1188,"open":1074,"high":1162,"low":1113,"close":1056,"change":722,"percent_change":1154,"volume":1082,"transactions":9,"vwap":1056},"2025-12-17",{"date":1190,"open":1079,"high":1079,"low":1064,"close":1068,"change":449,"percent_change":1131,"volume":809,"transactions":9,"vwap":1068},"2025-12-16",{"date":1192,"open":1072,"high":1154,"low":1068,"close":1130,"change":1036,"percent_change":636,"volume":1193,"transactions":9,"vwap":1130},"2025-12-15",37800,{"date":1195,"open":1196,"high":1161,"low":707,"close":707,"change":594,"percent_change":894,"volume":1197,"transactions":9,"vwap":707},"2025-12-12",1.51,16600,{"date":1199,"open":708,"high":1155,"low":1162,"close":708,"change":574,"percent_change":1200,"volume":1201,"transactions":9,"vwap":708},"2025-12-11",0.67,20500,{"date":1203,"open":1204,"high":1108,"low":1154,"close":1154,"change":1025,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1154},"2025-12-10",1.59,-8.59,54300,{"date":1208,"open":1098,"high":1209,"low":1108,"close":1108,"change":1036,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1108},"2025-12-09",1.69,-5.23,25500,{"date":1213,"open":698,"high":1214,"low":697,"close":1215,"change":430,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2025-12-08",1.77,1.72,3.61,23400,{"date":1219,"open":1220,"high":1221,"low":1177,"close":1098,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1098},"2025-12-05",1.8,1.81,-0.16,-8.79,44300,{"date":1226,"open":1209,"high":1227,"low":1148,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-12-04",1.84,1.82,0.13,7.69,59500,{"date":1233,"open":1085,"high":1209,"low":1085,"close":1209,"change":58,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1209},"2025-12-03",16.55,84200,{"date":1237,"open":1238,"high":1238,"low":1162,"close":1162,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1162},"2025-12-02",1.71,-0.21,-12.65,59100,{"date":1243,"open":708,"high":1238,"low":708,"close":1098,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1098},"2025-12-01",0.15,9.93,124400,{"date":1248,"open":1093,"high":1249,"low":1093,"close":1196,"change":574,"percent_change":1200,"volume":1250,"transactions":9,"vwap":1196},"2025-11-28",1.55,19000,{"date":1252,"open":1080,"high":1196,"low":1056,"close":708,"change":1244,"percent_change":1253,"volume":1254,"transactions":9,"vwap":708},"2025-11-26",11.11,66400,{"date":1256,"open":1087,"high":707,"low":1074,"close":1130,"change":594,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1130},"2025-11-25",-4.26,20200,{"date":1260,"open":1055,"high":1135,"low":836,"close":1085,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1085},"2025-11-24",0.16,12.8,32400,{"date":1265,"open":1063,"high":1085,"low":174,"close":1046,"change":722,"percent_change":1108,"volume":1266,"transactions":9,"vwap":1046},"2025-11-21",61100,{"date":1268,"open":1063,"high":1019,"low":1041,"close":831,"change":594,"percent_change":1269,"volume":1270,"transactions":9,"vwap":831},"2025-11-20",-4.65,45000,{"date":1272,"open":1068,"high":1068,"low":836,"close":1064,"change":542,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1064},"2025-11-19",-3.73,42300,{"date":1276,"open":291,"high":1108,"low":291,"close":1068,"change":1229,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1068},"2025-11-18",10.74,451900,{"date":1280,"open":1074,"high":1130,"low":126,"close":126,"change":1014,"percent_change":1281,"volume":1282,"transactions":9,"vwap":126},"2025-11-17",-7.63,43500,{"date":1284,"open":1068,"high":1130,"low":1062,"close":1113,"change":329,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1113},"2025-11-14",-2.24,45700,{"date":1288,"open":1087,"high":1073,"low":836,"close":1068,"change":1014,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1068},"2025-11-13",-6.94,78000,{"date":1292,"open":1056,"high":708,"low":1056,"close":707,"change":559,"percent_change":1293,"volume":1294,"transactions":9,"vwap":707},"2025-11-12",2.86,64400,{"date":1296,"open":1297,"high":1297,"low":1130,"close":1087,"change":654,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1087},"2025-11-11",1.47,-5.41,43900,{"date":1301,"open":1153,"high":1155,"low":1135,"close":1073,"change":605,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1073},"2025-11-10",-2.63,110600,{"date":1305,"open":708,"high":1108,"low":1129,"close":1153,"change":559,"percent_change":1306,"volume":662,"transactions":9,"vwap":1153},"2025-11-07",2.7,{"date":1308,"open":1204,"high":1209,"low":1019,"close":1073,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1073},"2025-11-06",-0.17,-10.3,530000,{"date":1313,"open":1086,"high":1221,"low":1086,"close":1177,"change":430,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1177},"2025-11-05",3.77,783000,{"date":1317,"open":1318,"high":1319,"low":1155,"close":1204,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1204},"2025-11-04",1.75,1.96,-0.27,-14.52,548900,{"date":1324,"open":1325,"high":1319,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-11-03",1.73,1.86,0.08,4.49,656300,{"date":1331,"open":1332,"high":1333,"low":1148,"close":1334,"change":605,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-10-31",1.79,1.85,1.78,-2.2,736200,{"date":1338,"open":1325,"high":1339,"low":1215,"close":1228,"change":722,"percent_change":575,"volume":1340,"transactions":9,"vwap":1228},"2025-10-30",1.91,649100,{"date":1342,"open":1215,"high":1343,"low":698,"close":1220,"change":449,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1220},"2025-10-29",1.88,-0.55,857400,{"date":1347,"open":1334,"high":723,"low":1348,"close":1221,"change":1025,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1221},"2025-10-28",1.74,-7.18,8510000,{"date":1352,"open":1353,"high":1354,"low":1333,"close":1355,"change":1156,"percent_change":1356,"volume":1345,"transactions":9,"vwap":1355},"2025-10-27",1.9,2.3,1.95,5.98,{"date":1358,"open":1359,"high":1360,"low":1220,"close":1227,"change":1014,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1227},"2025-10-24",1.99,2.05,-5.15,251800,{"date":1364,"open":1365,"high":1366,"low":1325,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-10-23",2.47,2.63,1.94,-0.56,-22.4,616500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-10-22",2.87,2.95,2.48,2.5,-0.38,-13.19,406400,{"date":1381,"open":1182,"high":1382,"low":1293,"close":1109,"change":1036,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1109},"2025-10-21",3.09,-3.03,366300,{"date":1386,"open":1387,"high":1388,"low":706,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-10-20",3.84,3.9,2.97,-1.07,-26.49,424700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-10-17",3.86,4.11,3.65,4.04,0.23,6.04,116700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-10-16",5.37,5.79,3.76,3.81,-1.24,-24.55,618000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-15",5.63,6.11,5.04,5.05,-0.82,-13.97,214200,{"date":1421,"open":1422,"high":26,"low":1423,"close":1424,"change":654,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-10-14",5.44,5.33,5.87,-1.34,568500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":164,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-13",4.72,6.15,4.7,5.95,15.98,662800,{"date":1436,"open":1423,"high":1437,"low":1438,"close":1439,"change":605,"percent_change":340,"volume":1440,"transactions":9,"vwap":1439},"2025-10-10",5.59,4.55,5.13,644500,{"date":1442,"open":1443,"high":1444,"low":1438,"close":1445,"change":599,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-09",4.8,5.65,5.17,-2.27,1271700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-10-08",5.18,5.68,4.81,5.29,0.57,12.08,5479900,{"date":1458,"open":1459,"high":731,"low":1460,"close":1429,"change":1244,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1429},"2025-10-07",4.57,4.31,3.28,2935800,{"date":1464,"open":1465,"high":731,"low":1466,"close":1459,"change":1239,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1459},"2025-10-06",4.64,4.54,-4.39,17200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":58,"percent_change":1453,"volume":1475,"transactions":9,"vwap":1474},"2025-10-03",4.65,4.88,4.6,4.78,17100,{"date":1477,"open":1452,"high":1478,"low":1328,"close":1466,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1466},"2025-10-02",4.9,-0.39,-7.91,40800,{"date":1483,"open":1484,"high":771,"low":1452,"close":1485,"change":449,"percent_change":692,"volume":1486,"transactions":9,"vwap":1485},"2025-10-01",4.83,4.93,13700,{"date":1488,"open":1489,"high":771,"low":1489,"close":1490,"change":430,"percent_change":831,"volume":1491,"transactions":9,"vwap":1490},"2025-09-30",4.75,4.94,15000,{"date":1493,"open":1494,"high":1495,"low":1452,"close":1472,"change":1320,"percent_change":1496,"volume":728,"transactions":9,"vwap":1472},"2025-09-29",4.99,5.11,-5.24,{"date":1498,"open":1471,"high":1499,"low":1471,"close":1499,"change":1500,"percent_change":1501,"volume":1095,"transactions":9,"vwap":1499},"2025-09-26",5.15,0.41,8.65,{"date":1503,"open":1443,"high":1494,"low":1431,"close":1504,"change":1014,"percent_change":413,"volume":1505,"transactions":9,"vwap":1504},"2025-09-25",4.74,15100,{"date":1507,"open":1465,"high":1495,"low":1508,"close":1509,"change":396,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-09-24",4.59,4.84,1.89,79200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1489,"change":625,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1489},"2025-09-23",4.63,4.85,4.62,2.59,16800,{"date":1520,"open":1438,"high":1521,"low":1522,"close":1514,"change":513,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2025-09-22",4.95,4.46,-0.43,17700,{"date":1526,"open":1527,"high":1431,"low":1528,"close":1471,"change":842,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1471},"2025-09-19",4.5,4.42,3.1,25900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":654,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-18",4.43,4.66,4.27,4.51,-1.74,29700,{"date":1540,"open":1515,"high":1541,"low":1398,"close":1508,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1508},"2025-09-17",5.03,-0.49,-9.65,132100,{"date":1546,"open":1547,"high":1548,"low":731,"close":1549,"change":1222,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-09-16",5.34,5.4,5.08,-3.05,120700,{"date":1553,"open":585,"high":585,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-09-15",5.2,5.24,-0.78,-12.96,92100,{"date":1560,"open":1561,"high":26,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-09-12",6,5.84,6.02,-0.35,-5.49,529000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":700,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-11",6.76,6.98,6.1,6.37,-5.91,220200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1156,"percent_change":1177,"volume":1580,"transactions":9,"vwap":1578},"2025-09-10",6.65,6.77,5.92,139300,{"date":1582,"open":1583,"high":1584,"low":1577,"close":1585,"change":1479,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-09",7.02,7.11,6.66,-5.53,95000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1030,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-08",7.03,7.18,6.84,7.05,-0.98,34800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-09-05",7.38,7.49,6.75,7.12,-0.34,-4.56,82300,{"date":1606,"open":1607,"high":1157,"low":1608,"close":1609,"change":826,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-04",7.53,7.26,7.46,-2.99,31200,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1230,"change":553,"percent_change":553,"volume":1616,"transactions":9,"vwap":1230},"2025-09-03",7.6,7.79,62500,{"date":1618,"open":1619,"high":1619,"low":1614,"close":1230,"change":1344,"percent_change":1620,"volume":632,"transactions":9,"vwap":1230},"2025-09-02",8.11,-6.67,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1404,"volume":1628,"transactions":9,"vwap":1626},"2025-08-29",7.78,8.82,7.74,8.24,0.42,97400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-08-28",8.06,8.2,7.5,7.82,-0.25,-3.1,26900,{"date":1639,"open":1599,"high":1640,"low":1599,"close":1641,"change":262,"percent_change":1625,"volume":1642,"transactions":9,"vwap":1641},"2025-08-27",8.32,8.07,110400,{"date":1644,"open":1645,"high":1614,"low":1646,"close":1599,"change":594,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1599},"2025-08-26",7.4,7.34,-0.79,23500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-08-25",7.83,7.3,7.55,-0.44,-5.51,34300,{"date":1658,"open":1659,"high":1660,"low":1615,"close":1661,"change":449,"percent_change":599,"volume":1662,"transactions":9,"vwap":1661},"2025-08-22",8,8.16,7.99,42700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1659,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2025-08-21",7.15,8.28,0.68,9.29,91200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1309,"percent_change":1446,"volume":1676,"transactions":9,"vwap":1675},"2025-08-20",7.39,7.47,6.91,7.32,105500,{"date":1678,"open":1645,"high":1679,"low":1584,"close":1599,"change":329,"percent_change":700,"volume":1680,"transactions":9,"vwap":1599},"2025-08-19",7.52,43400,{"date":1682,"open":1661,"high":1683,"low":1684,"close":1679,"change":1523,"percent_change":1298,"volume":913,"transactions":9,"vwap":1679},"2025-08-18",8.35,7.09,{"date":1686,"open":1687,"high":1688,"low":1651,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-08-15",8.91,9.4,7.95,-0.94,-10.57,208000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":449,"percent_change":787,"volume":1699,"transactions":9,"vwap":1698},"2025-08-14",8.72,8.92,8.13,8.89,90300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1377,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-13",9.01,9.52,8.81,8.9,-4.09,65900,{"date":1709,"open":1702,"high":1710,"low":1711,"close":1712,"change":1399,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-08-12",9.45,8.95,9.28,2.54,85400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-08-11",8.67,9.53,9.05,0.27,3.08,128600,{"date":1724,"open":1687,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-08-08",10.08,8.7,8.78,-0.19,-2.12,231000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1155,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-08-07",7.7,9.77,7.45,8.97,21.05,463400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-08-06",7.88,7.91,7.21,7.41,-0.8,-9.74,182400,{"date":1749,"open":1750,"high":1751,"low":1742,"close":1752,"change":479,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-08-05",10.54,10.58,8.21,-16.31,1615600,{"date":1756,"open":1757,"high":1758,"low":1712,"close":1759,"change":396,"percent_change":121,"volume":1760,"transactions":9,"vwap":1759},"2025-08-04",9.62,10.07,9.81,169300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-01",10.76,10.93,9.5,9.72,-1.49,-13.29,145100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-31",12.14,12.25,11.16,11.21,-1.18,-9.52,117800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-07-30",12.71,14.15,12.2,12.39,-0.86,-6.49,153300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-07-29",14.68,15.03,12.28,13.25,-2.14,-13.91,250600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-07-28",15.21,16.28,14.69,15.39,-0.65,-4.05,195600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1738,"transactions":9,"vwap":1811},"2025-07-25",15.96,18,15.54,16.040001,-1.11,-6.47,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-07-24",18.48,19.87,15.2,17.15,3.15,22.5,6224500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-23",10.97,15.48,10.8,14,3.24,30.11,1725800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1763,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1763},"2025-07-22",12.19,13.39,10.05,-0.9,-7.72,346800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-07-21",12.86,14.37,11.32,11.66,-1.41,-10.79,980900,{"date":1850,"open":1659,"high":1809,"low":1659,"close":1851,"change":1509,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-18",13.07,58.81,22369200,{"date":1855,"open":1626,"high":1856,"low":1857,"close":1858,"change":752,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-07-17",9.48,7.76,8.23,0.37,1326700,{"date":1862,"open":1718,"high":1863,"low":1864,"close":1632,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1632},"2025-07-16",10.28,7.51,-4.13,-33.5,3553800,{"date":1869,"open":1870,"high":1871,"low":1438,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-15",4.58,19.25,12.33,9.02,272.51,63786600,{"date":1877,"open":1878,"high":1397,"low":1879,"close":1880,"change":700,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-07-14",3.62,3.27,3.31,-10.78,136800,{"date":1884,"open":1885,"high":890,"low":1886,"close":1887,"change":1542,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-11",4.12,3.68,3.71,-11.67,89400,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-10",3.52,4.34,4.2,0.47,12.6,235300,{"date":1899,"open":1900,"high":1407,"low":1901,"close":1902,"change":1859,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-09",3.22,3.17,3.73,11.01,234900,{"date":1906,"open":1907,"high":1908,"low":1879,"close":1909,"change":1239,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-08",3.32,3.6,3.36,-5.88,239500,{"date":1913,"open":1914,"high":1915,"low":1721,"close":1916,"change":329,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-07",3.91,3.97,3.57,-0.83,5369000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1908,"change":1923,"percent_change":894,"volume":1924,"transactions":9,"vwap":1908},"2025-07-03",3.75,3.3,-0.15,172973,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1921,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1921},"2025-07-02",4.35,3.45,-1.35,-26.47,286987,{"date":1933,"open":29,"high":29,"low":1443,"close":29,"change":1244,"percent_change":1934,"volume":1935,"transactions":9,"vwap":29},"2025-07-01",3.03,20647,{"date":1937,"open":1521,"high":1521,"low":1443,"close":1521,"change":553,"percent_change":553,"volume":1938,"transactions":9,"vwap":1521},"2025-06-30",28513,{"date":1940,"open":29,"high":1941,"low":1443,"close":1521,"change":1942,"percent_change":873,"volume":1943,"transactions":9,"vwap":1521},"2025-06-27",5.25,-0.3,31973,{"date":1945,"open":1548,"high":1946,"low":29,"close":1941,"change":1942,"percent_change":1298,"volume":1947,"transactions":9,"vwap":1941},"2025-06-26",5.55,50867,{"date":1949,"open":1941,"high":1430,"low":1521,"close":1946,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1946},"2025-06-25",0.3,5.71,255373,{"date":1954,"open":1521,"high":1941,"low":1471,"close":1941,"change":1950,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1941},"2025-06-24",6.06,36867,{"date":1958,"open":1521,"high":29,"low":1443,"close":1521,"change":1923,"percent_change":1008,"volume":1959,"transactions":9,"vwap":1521},"2025-06-23",47833,{"date":1961,"open":1443,"high":1946,"low":1443,"close":29,"change":553,"percent_change":553,"volume":1962,"transactions":9,"vwap":29},"2025-06-20",90080,{"date":1964,"open":1521,"high":1941,"low":1443,"close":29,"change":1923,"percent_change":1965,"volume":1966,"transactions":9,"vwap":29},"2025-06-18",-2.86,117793,{"date":1968,"open":1443,"high":1946,"low":1927,"close":1941,"change":1244,"percent_change":178,"volume":1969,"transactions":9,"vwap":1941},"2025-06-17",1158807,{"date":1971,"open":1972,"high":1972,"low":1471,"close":29,"change":948,"percent_change":1973,"volume":1974,"transactions":9,"vwap":29},"2025-06-16",5.85,-17.07,155420,{"date":1976,"open":1941,"high":1977,"low":1443,"close":1430,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1430},"2025-06-13",6.9,0.75,13.89,479120,{"date":1982,"open":1443,"high":1548,"low":1471,"close":1548,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1548},"2025-06-12",0.6,12.5,282180,{"date":1987,"open":1927,"high":1988,"low":1989,"close":1443,"change":1983,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1443},"2025-06-11",5.7,4.05,14.29,604833,{"date":1993,"open":29,"high":29,"low":1921,"close":1894,"change":1837,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1894},"2025-06-10",-17.65,510993,{"date":1997,"open":1561,"high":1430,"low":1927,"close":29,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":29},"2025-06-09",-0.45,-8.11,444460,{"date":2002,"open":2003,"high":2004,"low":1941,"close":1946,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1946},"2025-06-06",9.15,9.9,-3.6,-39.34,511380,{"date":2009,"open":2010,"high":2011,"low":1726,"close":2003,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2003},"2025-06-05",21.9,23.25,-12.6,-57.93,370373,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-04",24.3,25.95,20.25,21.75,-3.3,-13.17,39220,{"date":2025,"open":2017,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-03",25.8,23.85,25.049999,0.45,1.83,6320,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1244,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-02",24.15,26.1,24,24.6,0.61,4320,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2029,"percent_change":1343,"volume":2045,"transactions":9,"vwap":2044},"2025-05-30",23.4,27.3,24.45,15347,{"date":2047,"open":2048,"high":2048,"low":2042,"close":2036,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2036},"2025-05-29",26.4,-2.25,-8.57,19280,{"date":2053,"open":2044,"high":2054,"low":2055,"close":2056,"change":1355,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-28",29.1,23.7,26.25,8.02,18407,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2017,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2017},"2025-05-27",21.6,25.2,2.55,11.72,7520,{"date":2067,"open":2020,"high":2042,"low":2068,"close":2020,"change":1923,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2020},"2025-05-23",20.4,-0.68,9747,{"date":2072,"open":2073,"high":2036,"low":2074,"close":2010,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2010},"2025-05-22",22.95,21.45,-1.65,-7.01,13473,{"date":2079,"open":2080,"high":2081,"low":2073,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-05-21",25.5,28.049999,23.55,-2.7,-10.29,18640,{"date":2087,"open":2054,"high":2088,"low":2028,"close":2056,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2056},"2025-05-20",32.25,-3.75,-12.5,15847,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":553,"percent_change":553,"volume":2098,"transactions":9,"vwap":2097},"2025-05-19",30.45,30.75,28.5,30,10587,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2097,"change":763,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2097},"2025-05-16",31.5,34.65,29.25,-9.09,9633,{"date":2107,"open":2108,"high":2109,"low":2088,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-05-15",34.95,37.5,33,-1.8,-5.17,12227,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-14",41.55,33.15,34.8,-6.45,-15.64,16813,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2012,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-05-13",55.5,58.95,40.35,41.25,-23.4,21867,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-12",60.15,69.15,52.8,53.85,-6.15,-10.25,10700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-09",72,79.2,60,-12,-16.67,5255,{"date":2148,"open":2149,"high":2150,"low":2141,"close":2141,"change":2151,"percent_change":636,"volume":2152,"transactions":9,"vwap":2141},"2025-05-08",74.4,84,-4.8,4046,{"date":2154,"open":2155,"high":2150,"low":2156,"close":2157,"change":2158,"percent_change":2050,"volume":2159,"transactions":9,"vwap":2157},"2025-05-07",69.6,67.2,76.8,-7.2,7919,{"date":2161,"open":2149,"high":2162,"low":2141,"close":2150,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2150},"2025-05-06",88.8,12,16.67,12639,{"date":2167,"open":2168,"high":2142,"low":2143,"close":2141,"change":2163,"percent_change":626,"volume":2169,"transactions":9,"vwap":2141},"2025-05-05",62.4,17651,{"date":2171,"open":2172,"high":2168,"low":2172,"close":2143,"change":2173,"percent_change":890,"volume":2174,"transactions":9,"vwap":2143},"2025-05-02",55.2,2.4,6905,{"date":2176,"open":2168,"high":2141,"low":2177,"close":2177,"change":2151,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-01",57.6,-7.69,8819,{"date":2181,"open":2143,"high":2156,"low":2177,"close":2168,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2168},"2025-04-30",-9.6,-13.33,19852,{"date":2186,"open":2172,"high":2187,"low":2172,"close":2141,"change":2173,"percent_change":1928,"volume":2188,"transactions":9,"vwap":2141},"2025-04-29",98.4,456668,{"date":2190,"open":2141,"high":36,"low":2143,"close":2155,"change":2173,"percent_change":1916,"volume":2191,"transactions":9,"vwap":2155},"2025-04-28",45752,{"date":2193,"open":2172,"high":2141,"low":2172,"close":2156,"change":2163,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2156},"2025-04-25",21.74,15608,{"date":2197,"open":2134,"high":2177,"low":2134,"close":2172,"change":553,"percent_change":553,"volume":2198,"transactions":9,"vwap":2172},"2025-04-24",1575,{"date":2200,"open":2134,"high":2172,"low":2134,"close":2172,"change":553,"percent_change":553,"volume":2201,"transactions":9,"vwap":2172},"2025-04-23",2412,{"date":40,"open":2172,"high":2172,"low":2203,"close":2172,"change":553,"percent_change":553,"volume":2204,"transactions":9,"vwap":2172},50.4,259,{"status":2206,"indices":2207,"watchlist":2248,"sectors":2266,"benchmarks":2317},"success",[2208,2216,2222,2229,2235,2241],{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":2214,"sparkline":2215,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2217,"name":2218,"price":2219,"change":2220,"pct_change":33,"is_up":2214,"sparkline":2221,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2223,"name":2224,"price":2225,"change":2226,"pct_change":2227,"is_up":2214,"sparkline":2228,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2230,"name":2231,"price":2232,"change":2233,"pct_change":291,"is_up":2214,"sparkline":2234,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2236,"name":2237,"price":2238,"change":2239,"pct_change":317,"is_up":2214,"sparkline":2240,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":2246,"is_up":14,"sparkline":2247,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2249,2254,2260],{"symbol":2250,"name":2251,"price":2252,"change":1382,"pct_change":1068,"is_up":2214,"sparkline":2253,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2255,"name":2256,"price":2257,"change":2258,"pct_change":579,"is_up":2214,"sparkline":2259,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2261,"name":2262,"price":2263,"change":2264,"pct_change":1471,"is_up":2214,"sparkline":2265,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2267,2271,2275,2279,2283,2288,2293,2298,2303,2308,2313],{"name":2268,"etf":2269,"change":746,"price":2270,"is_up":2214},"Technology","XLK",199.81,{"name":2272,"etf":2273,"change":430,"price":2274,"is_up":2214},"Financials","XLF",53.49,{"name":2276,"etf":2277,"change":449,"price":2278,"is_up":14},"Healthcare","XLV",166.18,{"name":2280,"etf":2281,"change":847,"price":2282,"is_up":2214},"Consumer Cycl","XLY",110.04,{"name":2284,"etf":2285,"change":2286,"price":2287,"is_up":2214},"Consumer Staples","XLP",0.25,80.53,{"name":2289,"etf":2290,"change":2291,"price":2292,"is_up":2214},"Energy","XLE",0.4,62.95,{"name":2294,"etf":2295,"change":2296,"price":2297,"is_up":2214},"Industrials","XLI",0.78,169.95,{"name":2299,"etf":2300,"change":2301,"price":2302,"is_up":2214},"Materials","XLB",0.66,48.86,{"name":2304,"etf":2305,"change":2306,"price":2307,"is_up":2214},"Real Estate","XLRE",0.32,40.81,{"name":2309,"etf":2310,"change":2311,"price":2312,"is_up":2214},"Utilities","XLU",0.38,39.83,{"name":2314,"etf":2315,"change":281,"price":2316,"is_up":2214},"Comm Services","XLC",110.32,[2318,2322,2326,2330],{"ticker":2319,"name":2320,"price":2321,"change":1122,"is_up":2214},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2323,"name":2324,"price":2325,"change":579,"is_up":2214},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2327,"name":2328,"price":2329,"change":2227,"is_up":2214},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2331,"name":2332,"price":2333,"change":317,"is_up":2214},"IWM","iShares Russell 2000",281.52]