[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBAI":3,"stock-historical-MBAI":29,"homepage-market-summary":2100},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MBAI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MBody AI Ltd. Ordinary Share","Nasdaq",null,"Common Stock","MBody AI Ltd develops enterprise software to deploy and manage autonomous robot workforces for hospitality and gaming operators. The Company's proprietary MBody AI Orchestrator is a hardware-agnostic software platform that manages diverse robot fleets from multiple vendors across sites and use cases under long-term agreements. MBody AI serves Fortune 500 operators as customers.","85",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.24,3.27,3.1501,3.06,0.18,5.88,15530.909937,173,3.2468,10.21,0.95,720182.7425127968,24.7,2915,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},0.59299999,1021022,372673168.370712,384.3,"2025-04-24",[40,41,50,60,70,81,90,101,112,122,132,142,150,159,170,180,189,197,207,216,225,236,245,253,263,272,282,290,298,308,319,328,335,346,356,366,375,386,396,406,417,425,436,446,455,462,470,479,487,495,503,509,517,524,532,540,546,550,554,559,563,570,576,582,587,592,598,603,607,611,615,620,626,631,637,643,647,651,656,662,665,669,673,678,683,688,695,702,710,718,724,731,735,741,749,755,760,764,771,776,781,786,792,798,803,808,811,815,820,824,827,830,834,840,845,848,855,862,868,873,878,882,887,893,897,902,904,909,914,918,923,929,933,937,940,945,949,953,958,961,965,968,973,977,981,984,988,993,998,1003,1009,1013,1019,1023,1027,1031,1034,1038,1042,1047,1051,1055,1059,1064,1067,1071,1077,1082,1085,1089,1092,1096,1101,1108,1117,1125,1130,1134,1139,1144,1148,1152,1156,1160,1165,1169,1172,1176,1179,1184,1188,1193,1197,1201,1203,1207,1210,1214,1218,1223,1227,1230,1234,1238,1243,1247,1250,1254,1259,1264,1269,1272,1275,1279,1285,1287,1291,1295,1300,1305,1310,1316,1320,1326,1330,1335,1339,1342,1347,1351,1356,1359,1362,1366,1369,1372,1375,1380,1385,1389,1393,1397,1402,1407,1414,1418,1423,1426,1431,1439,1445,1449,1454,1461,1466,1471,1477,1483,1488,1493,1499,1507,1512,1519,1526,1533,1539,1546,1554,1562,1571,1580,1584,1589,1596,1603,1608,1614,1621,1626,1634,1641,1646,1652,1658,1662,1667,1676,1681,1688,1692,1694,1700,1705,1712,1719,1722,1729,1734,1739,1745,1750,1755,1763,1769,1772,1775,1780,1785,1790,1795,1802,1809,1814,1820,1825,1831,1836,1839,1845,1851,1855,1858,1864,1867,1872,1879,1885,1890,1894,1899,1905,1912,1915,1920,1926,1929,1936,1939,1942,1946,1951,1956,1962,1968,1976,1983,1989,1996,2002,2009,2017,2023,2029,2036,2042,2048,2056,2062,2067,2072,2079,2085,2089,2094],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",3.33,3.44,-0.23,-6.99,12028.894373,263,3.2384,{"date":51,"open":52,"high":53,"low":54,"close":53,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",3.12,3.29,3.03,0.13,4.11,12375.3225,298,3.1424,{"date":61,"open":62,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",3.59,3.07,3.16,-0.38,-10.73,26293.69995,511,3.3055,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",3.575,3.645,3.335,3.54,-0.21,-5.6,21510.43025,1147,3.4636,{"date":82,"open":83,"high":83,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",4.09,3.75,-0.27,-6.72,19203.498531,1609,3.8729,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-28",4.52,4.605,4,4.02,-0.57,-12.42,16992.071104,238,4.2996,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",4.48,4.6,3.88,4.59,0.08,1.77,39976.2857,491,4.2095,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",5.5,4.5,4.51,-0.96,-17.55,31943.807845,506,5.004,{"date":123,"open":124,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",6.35,6.4,5.47,-0.91,-14.26,25446.243045,348,6.1315,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",6.23,6.825,6.38,0.17,2.74,30358.7856,424,6.5343,{"date":143,"open":136,"high":136,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",6.21,-0.18,-2.82,6574.131,312,6.2715,{"date":151,"open":152,"high":153,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",6.31,6.39,0.05,0.79,6264.9446,328,6.3282,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",6.37,6.4458,6.3108,6.34,0.01,0.16,3190.331,589,6.3611,{"date":171,"open":172,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",6.56,6.325,6.33,-0.16,-2.47,33245,896,6.4182,{"date":181,"open":182,"high":183,"low":134,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-15",6.3,6.49,0.19,3.02,22400.891743,557,6.3777,{"date":190,"open":191,"high":153,"low":182,"close":182,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",6.36,-0.1,-1.56,4317.328568,364,6.328,{"date":198,"open":199,"high":200,"low":201,"close":125,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",6.5,6.59,6.22,-0.2,-3.03,31407.2858,1016,6.4461,{"date":208,"open":161,"high":209,"low":210,"close":211,"change":19,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",6.8,6.12,6.6,2.8,63656.8572,1106,6.3906,{"date":217,"open":125,"high":218,"low":201,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",6.43,6.42,0.055,0.86,26384.406754,568,6.3617,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",6.44,6.7,6.26,6.365,-0.135,-2.08,50025.270051,952,6.3942,{"date":237,"open":238,"high":239,"low":240,"close":199,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",6.46,6.52,6.28,0,21303.03625,1875,6.3807,{"date":246,"open":247,"high":247,"low":201,"close":199,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",6.58,0.02,0.31,51856.62769,3057,6.3795,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",6.48,6.64,6.01,-0.08,-1.22,51179.656586,13979,6.2864,{"date":264,"open":265,"high":266,"low":201,"close":172,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",6.57,6.75,-0.05,-0.76,34982.574429,6477,6.3621,{"date":273,"open":199,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",6.655,6.1,6.61,0.03,0.46,55466.5713,9243,6.398,{"date":283,"open":284,"high":285,"low":219,"close":247,"change":165,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",6.645,6.65,0.15,35020.794932,786,6.5387,{"date":291,"open":292,"high":266,"low":293,"close":265,"change":76,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",6.71,6.5501,-3.1,15525.31115,1091,6.6711,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",7.46,6.55,6.78,-1.3,-16.09,45484.881171,1522,7.048,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",8.075,8.1,7.91,8.08,0.04,0.5,19625.28555,1322,8.1188,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":241,"percent_change":241,"volume":325,"transactions":326,"vwap":327},"2026-08-24",7.96,8.07,7.9,8.04,15187.627684,371,7.9911,{"date":329,"open":330,"high":331,"low":330,"close":324,"change":248,"percent_change":332,"volume":333,"transactions":334,"vwap":311},"2026-08-21",8.03,8.21,0.25,4420.71425,265,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",8.19,8.22,8,8.02,-0.28,-3.37,12003.056073,616,8.1091,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",8.18,8.4999,8.3,-0.06,-0.72,14122.29322,516,8.3642,{"date":357,"open":350,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-18",8.4,7.92,8.36,0.34,4.24,13752.961971,417,8.1571,{"date":367,"open":368,"high":368,"low":369,"close":340,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-17",8.9,7.7,-0.7,-8.03,17496.875945,514,8.1185,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",8.82,9.2417,8.55,8.72,-0.11,-1.25,28281.756202,2056,8.8168,{"date":387,"open":388,"high":24,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",9.4,8.33,8.83,7.56,595.28,57258.609097,7654,9.0095,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":240,"volume":403,"transactions":404,"vwap":405},"2026-08-12",1.25,1.325,1.2,1.27,0.075,121804.907707,4191,1.2494,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",1.31,1.45,1.19,1.195,-0.115,-8.78,687331.3757,21183,1.2478,{"date":418,"open":419,"high":420,"low":398,"close":408,"change":192,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",1.37,1.4,-7.09,89660.01,20263,1.3336,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-07",1.43,1.4972,1.355,1.41,-0.0199,-1.39,69921.205646,443,1.4272,{"date":437,"open":438,"high":427,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",1.26,1.24,1.4299,0.1299,9.99,83195.571359,419,1.3387,{"date":447,"open":448,"high":429,"low":449,"close":450,"change":286,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",1.15,1.13,1.3,13.04,188515.566,648,1.2254,{"date":456,"open":448,"high":457,"low":458,"close":448,"change":248,"percent_change":108,"volume":459,"transactions":460,"vwap":461},"2026-08-04",1.18,1.12,26962.145967,150,1.144,{"date":463,"open":464,"high":448,"low":465,"close":449,"change":466,"percent_change":211,"volume":467,"transactions":468,"vwap":469},"2026-08-03",1.08,1.06,0.07,27275,225,1.1099,{"date":471,"open":472,"high":473,"low":31,"close":465,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",1.07,1.1205,-0.01,-0.93,28643.6,126,1.0497,{"date":480,"open":481,"high":458,"low":482,"close":472,"change":277,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-30",1.05,1.035,2.88,37703,220,1.0774,{"date":488,"open":489,"high":489,"low":490,"close":489,"change":474,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",1.04,0.9701,-0.95,25624,144,1.0206,{"date":496,"open":465,"high":465,"low":497,"close":481,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",1.01,-0.02,-1.87,11235.370719,110,1.0313,{"date":504,"open":458,"high":449,"low":481,"close":472,"change":505,"percent_change":506,"volume":507,"transactions":460,"vwap":508},"2026-07-27",-0.03,-2.73,23316,1.0815,{"date":510,"open":410,"high":410,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",1.1,-0.07,-5.98,15582,219,1.1559,{"date":518,"open":482,"high":457,"low":31,"close":519,"change":166,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-23",1.17,15.84,104690,528,1.1051,{"date":525,"open":526,"high":526,"low":31,"close":497,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-22",1.02,-0.015,-1.46,7138.554,86,1.0116,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":402,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",0.985,1.025,7.89,24477.244361,145,1.0125,{"date":541,"open":31,"high":31,"low":25,"close":25,"change":267,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",-5,15397.790202,125,0.9686,{"date":547,"open":31,"high":526,"low":548,"close":31,"change":241,"percent_change":241,"volume":549,"transactions":9,"vwap":31},"2026-07-17",0.99000001,12200,{"date":551,"open":526,"high":464,"low":31,"close":31,"change":474,"percent_change":552,"volume":553,"transactions":9,"vwap":31},"2026-07-16",-0.99,112200,{"date":555,"open":448,"high":448,"low":31,"close":497,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":497},"2026-07-15",-0.12,-10.62,99700,{"date":560,"open":561,"high":438,"low":511,"close":449,"change":241,"percent_change":241,"volume":562,"transactions":9,"vwap":449},"2026-07-14",1.14,221100,{"date":564,"open":457,"high":565,"low":566,"close":449,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":449},"2026-07-13",1.21,1.095,-0.09,-7.38,119700,{"date":571,"open":400,"high":572,"low":519,"close":573,"change":474,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-10",1.23,1.22,-0.81,21600,{"date":577,"open":458,"high":572,"low":578,"close":572,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":572},"2026-07-09",1.105,0.1,8.85,34700,{"date":583,"open":584,"high":561,"low":584,"close":449,"change":474,"percent_change":585,"volume":586,"transactions":9,"vwap":449},"2026-07-08",1.115,-0.88,13600,{"date":588,"open":448,"high":448,"low":589,"close":561,"change":498,"percent_change":590,"volume":591,"transactions":9,"vwap":561},"2026-07-07",1.091,-1.72,31800,{"date":593,"open":561,"high":457,"low":594,"close":595,"change":248,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-06",1.09,1.16,1.75,18800,{"date":599,"open":600,"high":600,"low":511,"close":561,"change":192,"percent_change":601,"volume":602,"transactions":9,"vwap":561},"2026-07-02",1.29,-8.06,51700,{"date":604,"open":600,"high":600,"low":565,"close":439,"change":474,"percent_change":605,"volume":606,"transactions":9,"vwap":439},"2026-07-01",-0.8,20200,{"date":608,"open":401,"high":401,"low":400,"close":398,"change":474,"percent_change":609,"volume":610,"transactions":9,"vwap":398},"2026-06-30",-0.79,37900,{"date":612,"open":472,"high":401,"low":472,"close":438,"change":137,"percent_change":613,"volume":614,"transactions":9,"vwap":438},"2026-06-29",15.6,315300,{"date":616,"open":511,"high":458,"low":617,"close":594,"change":498,"percent_change":618,"volume":619,"transactions":9,"vwap":594},"2026-06-26",1.057,-1.8,42200,{"date":621,"open":450,"high":622,"low":566,"close":623,"change":145,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-25",1.34,1.11,-13.95,103600,{"date":627,"open":628,"high":420,"low":600,"close":600,"change":512,"percent_change":629,"volume":630,"transactions":9,"vwap":600},"2026-06-24",1.36,-5.15,83800,{"date":632,"open":633,"high":420,"low":634,"close":628,"change":267,"percent_change":635,"volume":636,"transactions":9,"vwap":628},"2026-06-23",1.38,1.35,-3.55,50200,{"date":638,"open":639,"high":409,"low":640,"close":430,"change":498,"percent_change":641,"volume":642,"transactions":9,"vwap":430},"2026-06-22",1.42,1.39,-1.4,48000,{"date":644,"open":419,"high":427,"low":419,"close":427,"change":466,"percent_change":645,"volume":646,"transactions":9,"vwap":427},"2026-06-18",5.15,54900,{"date":648,"open":628,"high":649,"low":628,"close":628,"change":241,"percent_change":241,"volume":650,"transactions":9,"vwap":628},"2026-06-17",1.47,72600,{"date":652,"open":409,"high":653,"low":622,"close":628,"change":258,"percent_change":654,"volume":655,"transactions":9,"vwap":628},"2026-06-16",1.455,-5.56,72200,{"date":657,"open":628,"high":658,"low":628,"close":659,"change":154,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-15",1.46,1.44,3.6,73600,{"date":663,"open":419,"high":427,"low":419,"close":640,"change":248,"percent_change":658,"volume":664,"transactions":9,"vwap":640},"2026-06-12",31100,{"date":666,"open":634,"high":640,"low":600,"close":419,"change":314,"percent_change":667,"volume":668,"transactions":9,"vwap":419},"2026-06-11",3.01,54200,{"date":670,"open":420,"high":430,"low":671,"close":671,"change":512,"percent_change":542,"volume":672,"transactions":9,"vwap":671},"2026-06-10",1.33,57800,{"date":674,"open":649,"high":675,"low":622,"close":420,"change":258,"percent_change":676,"volume":677,"transactions":9,"vwap":420},"2026-06-09",1.478,-5.41,86300,{"date":679,"open":420,"high":680,"low":420,"close":680,"change":579,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-08",1.48,7.25,44400,{"date":684,"open":685,"high":685,"low":419,"close":633,"change":556,"percent_change":686,"volume":687,"transactions":9,"vwap":633},"2026-06-05",1.51,-8,105900,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":505,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-04",1.53,1.585,1.5,-1.96,114100,{"date":696,"open":697,"high":698,"low":690,"close":690,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":690},"2026-06-03",1.62,1.636,-0.14,-8.38,98900,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-02",1.73,1.64,1.67,-0.04,-2.34,30400,{"date":711,"open":712,"high":596,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-01",1.6,1.58,1.71,0.11,6.87,44800,{"date":719,"open":720,"high":721,"low":712,"close":712,"change":699,"percent_change":722,"volume":723,"transactions":9,"vwap":712},"2026-05-29",1.69,1.7,-8.05,102900,{"date":725,"open":108,"high":726,"low":727,"close":728,"change":314,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-05-28",1.8,1.68,1.74,2.35,79700,{"date":732,"open":706,"high":728,"low":733,"close":721,"change":498,"percent_change":734,"volume":619,"transactions":9,"vwap":721},"2026-05-27",1.66,-1.16,{"date":736,"open":737,"high":738,"low":727,"close":739,"change":351,"percent_change":342,"volume":740,"transactions":9,"vwap":739},"2026-05-26",1.79,1.814,1.72,79000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":258,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-22",1.81,1.825,1.738,1.78,-4.3,47800,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":277,"percent_change":705,"volume":754,"transactions":9,"vwap":752},"2026-05-21",1.801,1.86,1.76,39400,{"date":756,"open":726,"high":757,"low":721,"close":758,"change":248,"percent_change":511,"volume":759,"transactions":9,"vwap":758},"2026-05-20",1.959,1.83,86100,{"date":761,"open":752,"high":752,"low":108,"close":743,"change":351,"percent_change":762,"volume":763,"transactions":9,"vwap":743},"2026-05-19",-3.21,78700,{"date":765,"open":108,"high":766,"low":767,"close":768,"change":579,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-18",1.925,1.741,1.87,5.65,101400,{"date":772,"open":720,"high":773,"low":720,"close":108,"change":498,"percent_change":774,"volume":775,"transactions":9,"vwap":108},"2026-05-15",1.89,-1.12,110200,{"date":777,"open":778,"high":778,"low":705,"close":737,"change":76,"percent_change":779,"volume":780,"transactions":9,"vwap":737},"2026-05-14",2,-10.5,260900,{"date":782,"open":108,"high":783,"low":720,"close":778,"change":249,"percent_change":784,"volume":785,"transactions":9,"vwap":778},"2026-05-13",2.1,18.34,1178400,{"date":787,"open":788,"high":753,"low":789,"close":720,"change":579,"percent_change":790,"volume":791,"transactions":9,"vwap":720},"2026-05-12",1.61,1.49,6.29,605000,{"date":793,"open":427,"high":705,"low":430,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-11",1.59,0.14,9.66,609800,{"date":799,"open":800,"high":800,"low":409,"close":409,"change":707,"percent_change":801,"volume":802,"transactions":9,"vwap":409},"2026-05-08",1.52,-2.68,22600,{"date":804,"open":659,"high":685,"low":427,"close":789,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":789},"2026-05-07",0.06,4.2,30700,{"date":809,"open":659,"high":409,"low":420,"close":427,"change":241,"percent_change":241,"volume":810,"transactions":9,"vwap":427},"2026-05-06",11600,{"date":812,"open":628,"high":409,"low":813,"close":427,"change":314,"percent_change":483,"volume":814,"transactions":9,"vwap":427},"2026-05-05",1.352,32000,{"date":816,"open":427,"high":817,"low":600,"close":640,"change":351,"percent_change":818,"volume":819,"transactions":9,"vwap":640},"2026-05-04",1.475,-4.14,77700,{"date":821,"open":427,"high":649,"low":427,"close":409,"change":498,"percent_change":822,"volume":823,"transactions":9,"vwap":409},"2026-05-01",-1.36,14500,{"date":825,"open":680,"high":789,"low":427,"close":649,"change":248,"percent_change":633,"volume":826,"transactions":9,"vwap":649},"2026-04-30",35900,{"date":828,"open":659,"high":649,"low":633,"close":409,"change":498,"percent_change":822,"volume":829,"transactions":9,"vwap":409},"2026-04-29",60100,{"date":831,"open":658,"high":789,"low":639,"close":649,"change":267,"percent_change":832,"volume":833,"transactions":9,"vwap":649},"2026-04-28",-3.29,75600,{"date":835,"open":836,"high":837,"low":685,"close":800,"change":474,"percent_change":838,"volume":839,"transactions":9,"vwap":800},"2026-04-27",1.54,1.57,-0.65,483300,{"date":841,"open":680,"high":842,"low":658,"close":690,"change":805,"percent_change":843,"volume":844,"transactions":9,"vwap":690},"2026-04-24",1.568,4.08,42100,{"date":846,"open":788,"high":788,"low":658,"close":649,"change":556,"percent_change":847,"volume":694,"transactions":9,"vwap":649},"2026-04-23",-7.55,{"date":849,"open":850,"high":851,"low":837,"close":794,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":794},"2026-04-22",1.65,1.675,-0.043,-2.63,76900,{"date":856,"open":857,"high":857,"low":712,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-21",1.88,1.633,-0.267,-14.05,141500,{"date":863,"open":768,"high":864,"low":865,"close":866,"change":248,"percent_change":465,"volume":867,"transactions":9,"vwap":866},"2026-04-20",1.94,1.85,1.9,36200,{"date":869,"open":857,"high":870,"low":871,"close":857,"change":248,"percent_change":464,"volume":872,"transactions":9,"vwap":857},"2026-04-17",1.955,1.869,100100,{"date":874,"open":704,"high":875,"low":727,"close":752,"change":55,"percent_change":876,"volume":877,"transactions":9,"vwap":752},"2026-04-16",1.91,7.51,172100,{"date":879,"open":721,"high":737,"low":850,"close":704,"change":505,"percent_change":880,"volume":881,"transactions":9,"vwap":704},"2026-04-15",-1.7,142600,{"date":883,"open":865,"high":884,"low":712,"close":753,"change":707,"percent_change":885,"volume":886,"transactions":9,"vwap":753},"2026-04-14",2.035,-2.22,338300,{"date":888,"open":739,"high":778,"low":889,"close":726,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":726},"2026-04-13",1.695,0.12,7.14,569000,{"date":894,"open":705,"high":721,"low":794,"close":727,"change":277,"percent_change":895,"volume":896,"transactions":9,"vwap":727},"2026-04-10",1.82,69100,{"date":898,"open":788,"high":899,"low":713,"close":850,"change":165,"percent_change":900,"volume":901,"transactions":9,"vwap":850},"2026-04-09",1.685,0.61,64800,{"date":903,"open":733,"high":727,"low":713,"close":705,"change":165,"percent_change":900,"volume":581,"transactions":9,"vwap":705},"2026-04-08",{"date":905,"open":720,"high":746,"low":697,"close":906,"change":258,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-07",1.63,-4.68,41800,{"date":910,"open":728,"high":911,"low":727,"close":714,"change":381,"percent_change":912,"volume":913,"transactions":9,"vwap":714},"2026-04-06",1.766,-6.04,65000,{"date":915,"open":706,"high":916,"low":706,"close":895,"change":248,"percent_change":623,"volume":917,"transactions":9,"vwap":895},"2026-04-02",2.19,215700,{"date":919,"open":705,"high":865,"low":920,"close":726,"change":184,"percent_change":921,"volume":922,"transactions":9,"vwap":726},"2026-04-01",1.621,11.8,62500,{"date":924,"open":925,"high":926,"low":680,"close":788,"change":154,"percent_change":927,"volume":928,"transactions":9,"vwap":788},"2026-03-31",1.56,1.615,3.21,25800,{"date":930,"open":697,"high":697,"low":680,"close":925,"change":258,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-03-30",-4.88,69200,{"date":934,"open":794,"high":850,"low":935,"close":705,"change":241,"percent_change":241,"volume":936,"transactions":9,"vwap":705},"2026-03-27",1.512,51800,{"date":938,"open":720,"high":720,"low":697,"close":705,"change":241,"percent_change":241,"volume":939,"transactions":9,"vwap":705},"2026-03-26",38400,{"date":941,"open":850,"high":721,"low":942,"close":705,"change":498,"percent_change":943,"volume":944,"transactions":9,"vwap":705},"2026-03-25",1.632,-1.2,16700,{"date":946,"open":788,"high":739,"low":712,"close":733,"change":267,"percent_change":947,"volume":948,"transactions":9,"vwap":733},"2026-03-24",-2.92,23300,{"date":950,"open":788,"high":596,"low":713,"close":714,"change":107,"percent_change":951,"volume":952,"transactions":9,"vwap":714},"2026-03-23",4.91,35000,{"date":954,"open":955,"high":739,"low":794,"close":906,"change":707,"percent_change":956,"volume":957,"transactions":9,"vwap":906},"2026-03-20",1.635,-2.4,45300,{"date":959,"open":906,"high":714,"low":713,"close":706,"change":248,"percent_change":565,"volume":960,"transactions":9,"vwap":706},"2026-03-19",48400,{"date":962,"open":596,"high":596,"low":850,"close":850,"change":381,"percent_change":963,"volume":964,"transactions":9,"vwap":850},"2026-03-18",-6.25,42000,{"date":966,"open":728,"high":737,"low":714,"close":753,"change":498,"percent_change":774,"volume":967,"transactions":9,"vwap":753},"2026-03-17",22900,{"date":969,"open":721,"high":970,"low":721,"close":746,"change":154,"percent_change":971,"volume":972,"transactions":9,"vwap":746},"2026-03-16",1.84,2.89,37800,{"date":974,"open":906,"high":596,"low":788,"close":704,"change":107,"percent_change":975,"volume":976,"transactions":9,"vwap":704},"2026-03-13",4.85,24700,{"date":978,"open":714,"high":728,"low":850,"close":850,"change":192,"percent_change":979,"volume":980,"transactions":9,"vwap":850},"2026-03-12",-5.71,37200,{"date":982,"open":596,"high":726,"low":850,"close":596,"change":474,"percent_change":96,"volume":983,"transactions":9,"vwap":596},"2026-03-11",71000,{"date":985,"open":857,"high":773,"low":596,"close":753,"change":175,"percent_change":986,"volume":987,"transactions":9,"vwap":753},"2026-03-10",-8.33,53900,{"date":989,"open":758,"high":778,"low":758,"close":990,"change":795,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-09",1.92,7.87,87600,{"date":994,"open":714,"high":773,"low":714,"close":746,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":746},"2026-03-06",0.065,3.79,44500,{"date":999,"open":895,"high":752,"low":850,"close":1000,"change":175,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-05",1.715,-8.53,139200,{"date":1004,"open":706,"high":875,"low":850,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-04",1.875,0.175,10.29,148000,{"date":1010,"open":739,"high":704,"low":713,"close":721,"change":351,"percent_change":1011,"volume":1012,"transactions":9,"vwap":721},"2026-03-03",-3.41,65400,{"date":1014,"open":712,"high":1015,"low":1016,"close":753,"change":55,"percent_change":1017,"volume":1018,"transactions":9,"vwap":753},"2026-03-02",1.773,1.575,7.98,41700,{"date":1020,"open":788,"high":706,"low":788,"close":906,"change":474,"percent_change":1021,"volume":1022,"transactions":9,"vwap":906},"2026-02-27",-0.61,10300,{"date":1024,"open":409,"high":720,"low":659,"close":705,"change":19,"percent_change":1025,"volume":1026,"transactions":9,"vwap":705},"2026-02-26",12.33,59000,{"date":1028,"open":836,"high":713,"low":1029,"close":658,"change":192,"percent_change":1030,"volume":980,"transactions":9,"vwap":658},"2026-02-25",1.452,-6.41,{"date":1032,"open":714,"high":714,"low":817,"close":925,"change":241,"percent_change":241,"volume":1033,"transactions":9,"vwap":925},"2026-02-24",52200,{"date":1035,"open":697,"high":728,"low":925,"close":925,"change":567,"percent_change":1036,"volume":1037,"transactions":9,"vwap":925},"2026-02-23",-5.45,68000,{"date":1039,"open":753,"high":753,"low":850,"close":850,"change":567,"percent_change":1040,"volume":1041,"transactions":9,"vwap":850},"2026-02-20",-5.17,19600,{"date":1043,"open":726,"high":895,"low":1044,"close":728,"change":567,"percent_change":1045,"volume":1046,"transactions":9,"vwap":728},"2026-02-19",1.706,-4.92,38100,{"date":1048,"open":737,"high":857,"low":739,"close":758,"change":314,"percent_change":1049,"volume":1050,"transactions":9,"vwap":758},"2026-02-18",2.23,58000,{"date":1052,"open":895,"high":752,"low":737,"close":737,"change":267,"percent_change":1053,"volume":1054,"transactions":9,"vwap":737},"2026-02-17",-2.72,34900,{"date":1056,"open":108,"high":1057,"low":596,"close":970,"change":248,"percent_change":511,"volume":1058,"transactions":9,"vwap":970},"2026-02-13",1.978,72700,{"date":1060,"open":865,"high":752,"low":1061,"close":895,"change":505,"percent_change":1062,"volume":1063,"transactions":9,"vwap":895},"2026-02-12",1.717,-1.62,30000,{"date":1065,"open":739,"high":773,"low":720,"close":865,"change":795,"percent_change":337,"volume":1066,"transactions":9,"vwap":865},"2026-02-11",65200,{"date":1068,"open":704,"high":743,"low":706,"close":714,"change":707,"percent_change":1069,"volume":1070,"transactions":9,"vwap":714},"2026-02-10",-2.29,78800,{"date":1072,"open":697,"high":737,"low":1073,"close":596,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":596},"2026-02-09",1.578,0.09,5.42,146700,{"date":1078,"open":836,"high":733,"low":1079,"close":733,"change":795,"percent_change":1080,"volume":1081,"transactions":9,"vwap":733},"2026-02-06",1.492,9.21,105500,{"date":1083,"open":649,"high":1016,"low":430,"close":800,"change":498,"percent_change":303,"volume":1084,"transactions":9,"vwap":800},"2026-02-05",155500,{"date":1086,"open":692,"high":713,"low":420,"close":836,"change":466,"percent_change":1087,"volume":1088,"transactions":9,"vwap":836},"2026-02-04",4.76,227800,{"date":1090,"open":658,"high":800,"low":408,"close":649,"change":248,"percent_change":633,"volume":1091,"transactions":9,"vwap":649},"2026-02-03",185600,{"date":1093,"open":850,"high":706,"low":640,"close":409,"change":45,"percent_change":1094,"volume":1095,"transactions":9,"vwap":409},"2026-02-02",-13.69,456400,{"date":1097,"open":726,"high":1098,"low":850,"close":727,"change":76,"percent_change":1099,"volume":1100,"transactions":9,"vwap":727},"2026-01-30",1.93,-11.11,365100,{"date":1102,"open":1103,"high":1104,"low":697,"close":773,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":773},"2026-01-29",2.32,2.53,-0.19,-9.13,1624100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-01-28",2.18,2.75,2.01,2.08,-0.22,-9.57,2518900,{"date":1118,"open":1119,"high":1120,"low":778,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-01-27",2.555,2.56,2.3,-0.86,-27.22,3458200,{"date":1126,"open":906,"high":1127,"low":837,"close":64,"change":706,"percent_change":1128,"volume":1129,"transactions":9,"vwap":64},"2026-01-26",3.92,112.08,142747900,{"date":1131,"open":925,"high":925,"low":409,"close":789,"change":707,"percent_change":1132,"volume":1133,"transactions":9,"vwap":789},"2026-01-23",-2.61,16300,{"date":1135,"open":906,"high":733,"low":409,"close":690,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":690},"2026-01-22",-0.15,-8.93,33200,{"date":1140,"open":733,"high":727,"low":1141,"close":727,"change":474,"percent_change":1142,"volume":1143,"transactions":9,"vwap":727},"2026-01-21",1.641,-0.59,1800,{"date":1145,"open":850,"high":721,"low":906,"close":720,"change":505,"percent_change":1146,"volume":1147,"transactions":9,"vwap":720},"2026-01-20",-1.74,16800,{"date":1149,"open":739,"high":596,"low":850,"close":739,"change":505,"percent_change":1150,"volume":1151,"transactions":9,"vwap":739},"2026-01-16",-1.71,7300,{"date":1153,"open":720,"high":596,"low":727,"close":596,"change":165,"percent_change":1154,"volume":1155,"transactions":9,"vwap":596},"2026-01-15",0.57,15900,{"date":1157,"open":727,"high":753,"low":851,"close":728,"change":165,"percent_change":1158,"volume":1159,"transactions":9,"vwap":728},"2026-01-14",0.58,12800,{"date":1161,"open":1162,"high":728,"low":733,"close":704,"change":154,"percent_change":1163,"volume":1164,"transactions":9,"vwap":704},"2026-01-13",1.688,2.98,11100,{"date":1166,"open":727,"high":704,"low":727,"close":727,"change":258,"percent_change":1167,"volume":1168,"transactions":9,"vwap":727},"2026-01-12",-4.55,12600,{"date":1170,"open":753,"high":746,"low":739,"close":753,"change":165,"percent_change":1154,"volume":1171,"transactions":9,"vwap":753},"2026-01-09",27400,{"date":1173,"open":720,"high":596,"low":1174,"close":596,"change":277,"percent_change":728,"volume":1175,"transactions":9,"vwap":596},"2026-01-08",1.661,18000,{"date":1177,"open":720,"high":596,"low":733,"close":739,"change":314,"percent_change":1178,"volume":823,"transactions":9,"vwap":739},"2026-01-07",2.38,{"date":1180,"open":697,"high":720,"low":788,"close":727,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":727},"2026-01-06",0.005,0.3,24100,{"date":1185,"open":850,"high":720,"low":712,"close":851,"change":707,"percent_change":1186,"volume":1187,"transactions":9,"vwap":851},"2026-01-05",-2.33,23600,{"date":1189,"open":713,"high":108,"low":837,"close":1000,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1000},"2026-01-02",0.095,5.86,15400,{"date":1194,"open":906,"high":727,"low":837,"close":697,"change":267,"percent_change":1195,"volume":1196,"transactions":9,"vwap":697},"2025-12-31",-2.99,98500,{"date":1198,"open":733,"high":714,"low":906,"close":706,"change":474,"percent_change":1199,"volume":1200,"transactions":9,"vwap":706},"2025-12-30",-0.6,41200,{"date":1202,"open":697,"high":704,"low":697,"close":727,"change":241,"percent_change":241,"volume":936,"transactions":9,"vwap":727},"2025-12-29",{"date":1204,"open":739,"high":728,"low":850,"close":727,"change":381,"percent_change":1205,"volume":1206,"transactions":9,"vwap":727},"2025-12-26",-6.15,22100,{"date":1208,"open":108,"high":737,"low":728,"close":737,"change":241,"percent_change":241,"volume":1209,"transactions":9,"vwap":737},"2025-12-24",10000,{"date":1211,"open":753,"high":743,"low":704,"close":737,"change":351,"percent_change":1212,"volume":1213,"transactions":9,"vwap":737},"2025-12-23",-3.24,41100,{"date":1215,"open":746,"high":752,"low":714,"close":865,"change":505,"percent_change":1216,"volume":1217,"transactions":9,"vwap":865},"2025-12-22",-1.6,36400,{"date":1219,"open":1220,"high":857,"low":704,"close":857,"change":579,"percent_change":1221,"volume":1222,"transactions":9,"vwap":857},"2025-12-19",1.786,5.62,35300,{"date":1224,"open":739,"high":746,"low":739,"close":746,"change":474,"percent_change":1225,"volume":1226,"transactions":9,"vwap":746},"2025-12-18",-0.56,19200,{"date":1228,"open":714,"high":743,"low":714,"close":737,"change":498,"percent_change":1229,"volume":709,"transactions":9,"vwap":737},"2025-12-17",-1.1,{"date":1231,"open":714,"high":758,"low":721,"close":743,"change":1074,"percent_change":1232,"volume":1233,"transactions":9,"vwap":743},"2025-12-16",5.23,40500,{"date":1235,"open":705,"high":1236,"low":906,"close":739,"change":241,"percent_change":241,"volume":1237,"transactions":9,"vwap":739},"2025-12-15",1.755,67800,{"date":1239,"open":737,"high":1240,"low":739,"close":739,"change":567,"percent_change":1241,"volume":1242,"transactions":9,"vwap":739},"2025-12-12",1.855,-4.97,61400,{"date":1244,"open":596,"high":970,"low":727,"close":743,"change":314,"percent_change":1245,"volume":1246,"transactions":9,"vwap":743},"2025-12-11",2.26,61800,{"date":1248,"open":728,"high":746,"low":706,"close":108,"change":498,"percent_change":774,"volume":1249,"transactions":9,"vwap":108},"2025-12-10",42300,{"date":1251,"open":705,"high":758,"low":705,"close":737,"change":107,"percent_change":1252,"volume":1253,"transactions":9,"vwap":737},"2025-12-09",4.68,57300,{"date":1255,"open":727,"high":728,"low":712,"close":714,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":714},"2025-12-08",0.047,2.83,59700,{"date":1260,"open":739,"high":911,"low":850,"close":1261,"change":1262,"percent_change":1241,"volume":1263,"transactions":9,"vwap":1261},"2025-12-05",1.663,-0.087,59500,{"date":1265,"open":712,"high":1266,"low":712,"close":596,"change":314,"percent_change":1267,"volume":1268,"transactions":9,"vwap":596},"2025-12-04",1.787,2.34,90900,{"date":1270,"open":705,"high":108,"low":906,"close":714,"change":154,"percent_change":667,"volume":1271,"transactions":9,"vwap":714},"2025-12-03",138100,{"date":1273,"open":906,"high":739,"low":906,"close":733,"change":165,"percent_change":900,"volume":1274,"transactions":9,"vwap":733},"2025-12-02",110100,{"date":1276,"open":733,"high":752,"low":712,"close":850,"change":1114,"percent_change":1277,"volume":1278,"transactions":9,"vwap":850},"2025-12-01",-11.76,415100,{"date":1280,"open":706,"high":1281,"low":788,"close":768,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":768},"2025-11-28",1.96,0.26,16.15,9386400,{"date":1286,"open":837,"high":851,"low":692,"close":788,"change":277,"percent_change":866,"volume":1026,"transactions":9,"vwap":788},"2025-11-26",{"date":1288,"open":712,"high":697,"low":692,"close":713,"change":795,"percent_change":1289,"volume":1290,"transactions":9,"vwap":713},"2025-11-25",9.72,118800,{"date":1292,"open":450,"high":789,"low":450,"close":659,"change":795,"percent_change":1293,"volume":1294,"transactions":9,"vwap":659},"2025-11-24",10.77,34300,{"date":1296,"open":634,"high":1297,"low":439,"close":450,"change":267,"percent_change":1298,"volume":1299,"transactions":9,"vwap":450},"2025-11-21",1.368,-3.7,51100,{"date":1301,"open":659,"high":1302,"low":634,"close":634,"change":192,"percent_change":1303,"volume":1304,"transactions":9,"vwap":634},"2025-11-20",1.547,-6.9,52100,{"date":1306,"open":1307,"high":1016,"low":639,"close":409,"change":556,"percent_change":1308,"volume":1309,"transactions":9,"vwap":409},"2025-11-19",1.55,-7.64,54600,{"date":1311,"open":768,"high":1312,"low":1307,"close":837,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":837},"2025-11-18",1.924,-0.29,-15.59,143900,{"date":1317,"open":865,"high":783,"low":726,"close":752,"change":412,"percent_change":1318,"volume":1319,"transactions":9,"vwap":752},"2025-11-17",-5.82,250300,{"date":1321,"open":712,"high":1112,"low":713,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-14",1.975,0.285,16.86,210500,{"date":1327,"open":746,"high":746,"low":712,"close":720,"change":351,"percent_change":1328,"volume":1329,"transactions":9,"vwap":720},"2025-11-13",-3.43,63200,{"date":1331,"open":720,"high":866,"low":733,"close":596,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":596},"2025-11-12",0.2,12.9,192900,{"date":1336,"open":727,"high":727,"low":1307,"close":1307,"change":699,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1307},"2025-11-11",-8.28,76200,{"date":1340,"open":704,"high":737,"low":712,"close":720,"change":277,"percent_change":743,"volume":1341,"transactions":9,"vwap":720},"2025-11-10",149800,{"date":1343,"open":398,"high":720,"low":572,"close":733,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":733},"2025-11-07",0.45,37.19,458400,{"date":1348,"open":450,"high":622,"low":565,"close":565,"change":699,"percent_change":1349,"volume":1350,"transactions":9,"vwap":565},"2025-11-06",-10.37,37400,{"date":1352,"open":408,"high":634,"low":1353,"close":634,"change":154,"percent_change":1354,"volume":1355,"transactions":9,"vwap":634},"2025-11-05",1.296,3.85,18400,{"date":1357,"open":600,"high":622,"low":600,"close":450,"change":707,"percent_change":1195,"volume":1358,"transactions":9,"vwap":450},"2025-11-04",34200,{"date":1360,"open":628,"high":420,"low":622,"close":622,"change":267,"percent_change":1361,"volume":952,"transactions":9,"vwap":622},"2025-11-03",-3.6,{"date":1363,"open":419,"high":1364,"low":419,"close":640,"change":241,"percent_change":241,"volume":1365,"transactions":9,"vwap":640},"2025-10-31",1.439,30200,{"date":1367,"open":420,"high":649,"low":628,"close":640,"change":351,"percent_change":818,"volume":1368,"transactions":9,"vwap":640},"2025-10-30",62200,{"date":1370,"open":409,"high":649,"low":639,"close":409,"change":707,"percent_change":801,"volume":1371,"transactions":9,"vwap":409},"2025-10-29",65600,{"date":1373,"open":794,"high":794,"low":659,"close":789,"change":192,"percent_change":1374,"volume":1242,"transactions":9,"vwap":789},"2025-10-28",-6.29,{"date":1376,"open":712,"high":1377,"low":690,"close":794,"change":505,"percent_change":1378,"volume":1379,"transactions":9,"vwap":794},"2025-10-27",1.646,-1.85,26300,{"date":1381,"open":800,"high":1382,"low":800,"close":697,"change":107,"percent_change":1383,"volume":1384,"transactions":9,"vwap":697},"2025-10-24",1.666,5.19,47700,{"date":1386,"open":789,"high":1307,"low":789,"close":836,"change":277,"percent_change":1387,"volume":1388,"transactions":9,"vwap":836},"2025-10-23",1.99,17900,{"date":1390,"open":680,"high":1391,"low":680,"close":685,"change":267,"percent_change":762,"volume":1392,"transactions":9,"vwap":685},"2025-10-22",1.543,49900,{"date":1394,"open":800,"high":697,"low":789,"close":925,"change":474,"percent_change":1395,"volume":1396,"transactions":9,"vwap":925},"2025-10-21",-0.64,190200,{"date":1398,"open":108,"high":726,"low":925,"close":837,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":837},"2025-10-20",-0.25,-13.74,135900,{"date":1403,"open":1404,"high":757,"low":1236,"close":895,"change":85,"percent_change":1405,"volume":1406,"transactions":9,"vwap":895},"2025-10-17",1.95,-12.92,204300,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":184,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-10-16",1.97,2.29,2.09,10,427400,{"date":1415,"open":1416,"high":1113,"low":773,"close":866,"change":512,"percent_change":635,"volume":1417,"transactions":9,"vwap":866},"2025-10-15",2.03,158400,{"date":1419,"open":768,"high":1420,"low":970,"close":1409,"change":805,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1409},"2025-10-14",2.13,3.14,129300,{"date":1424,"open":752,"high":1387,"low":752,"close":875,"change":466,"percent_change":1425,"volume":913,"transactions":9,"vwap":875},"2025-10-13",3.8,{"date":1427,"open":778,"high":1428,"low":970,"close":970,"change":76,"percent_change":1429,"volume":1430,"transactions":9,"vwap":970},"2025-10-10",2.056,-10.24,188800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":567,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-09",2.11,2.15,2.02,2.05,-4.21,77000,{"date":1440,"open":1433,"high":1441,"low":1433,"close":1442,"change":165,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-08",2.205,2.14,0.47,132900,{"date":1446,"open":1447,"high":1049,"low":1433,"close":1420,"change":248,"percent_change":25,"volume":1448,"transactions":9,"vwap":1420},"2025-10-07",2.12,130100,{"date":1450,"open":1410,"high":1451,"low":783,"close":1433,"change":175,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1433},"2025-10-06",2.317,-7.05,279900,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":556,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-03",2.39,2.25,2.27,-5.02,114700,{"date":1462,"open":1463,"high":1464,"low":1110,"close":1456,"change":795,"percent_change":201,"volume":1465,"transactions":9,"vwap":1456},"2025-10-02",2.24,2.4,231600,{"date":1467,"open":1468,"high":1178,"low":1420,"close":1457,"change":55,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1457},"2025-10-01",2.17,6.13,486900,{"date":1472,"open":1473,"high":1474,"low":1447,"close":1447,"change":1114,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1447},"2025-09-30",2.36,2.44,-9.4,315700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1267,"change":55,"percent_change":20,"volume":1482,"transactions":9,"vwap":1267},"2025-09-29",2.235,2.355,2.181,175600,{"date":1484,"open":916,"high":1410,"low":1433,"close":1485,"change":267,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-09-26",2.21,-2.21,317600,{"date":1489,"open":1490,"high":1103,"low":783,"close":1245,"change":715,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1245},"2025-09-25",2.2,5.12,313800,{"date":1494,"open":1495,"high":1457,"low":783,"close":1434,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1434},"2025-09-24",2.22,-0.095,-4.23,314900,{"date":1500,"open":1501,"high":1502,"low":1463,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-09-23",2.52,2.54,2.245,-0.205,-8.37,316000,{"date":1508,"open":1049,"high":1509,"low":1049,"close":1510,"change":137,"percent_change":300,"volume":1511,"transactions":9,"vwap":1510},"2025-09-22",2.64,2.45,962400,{"date":1513,"open":1473,"high":1514,"low":1515,"close":1516,"change":45,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-09-19",2.481,2.219,2.28,-9.16,587300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":184,"percent_change":337,"volume":1525,"transactions":9,"vwap":1524},"2025-09-18",2.06,2.63,2.04,2.51,1759100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1103,"change":202,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1103},"2025-09-17",2.62,2.68,2.16,-7.94,2610300,{"date":1534,"open":1535,"high":483,"low":1495,"close":1501,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1501},"2025-09-16",2.595,0.4,18.87,17814400,{"date":1540,"open":1541,"high":1542,"low":1447,"close":1447,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1447},"2025-09-15",3.05,3.13,1.374,184.18,129608400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":805,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-09-12",0.69,0.76999998,0.68599999,0.74599999,8.75,20443300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1550,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2025-09-11",0.671,0.69999999,0.67000002,-0.034,-4.72,68800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-09-10",0.653,0.80000001,0.64999998,0.72000003,0.066,10.09,192000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-09-09",0.66000003,0.68000001,0.65100002,0.65399998,-0.026,-3.82,45200,{"date":1581,"open":1573,"high":1582,"low":1573,"close":1574,"change":165,"percent_change":789,"volume":1583,"transactions":9,"vwap":1574},"2025-09-08",0.71399999,75300,{"date":1585,"open":1586,"high":1558,"low":1586,"close":1558,"change":1587,"percent_change":15,"volume":1588,"transactions":9,"vwap":1558},"2025-09-05",0.63,0.021,58400,{"date":1590,"open":1566,"high":1591,"low":1592,"close":1593,"change":1577,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-04",0.66100001,0.63999999,0.64899999,-3.85,39100,{"date":1597,"open":1557,"high":1567,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-09-03",0.64600003,0.67500001,-0.025,-3.57,203000,{"date":1604,"open":1548,"high":1605,"low":1586,"close":1557,"change":1559,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1557},"2025-09-02",0.74299997,-4.63,451200,{"date":1609,"open":1610,"high":465,"low":1592,"close":1611,"change":1074,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-08-29",0.64099997,0.73400003,13.98,8569800,{"date":1615,"open":1616,"high":1573,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-08-28",0.62099999,0.64399999,-0.006,-0.92,42700,{"date":1622,"open":1586,"high":1566,"low":1586,"close":1566,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1566},"2025-08-27",0.017,2.69,10600,{"date":1627,"open":1628,"high":1564,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-08-26",0.62300003,0.61199999,0.63300002,-0.017,-2.62,27000,{"date":1635,"open":1592,"high":1636,"low":1637,"close":1566,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1566},"2025-08-25",0.66799998,0.60000002,0.006,0.93,47000,{"date":1642,"open":1557,"high":1557,"low":1643,"close":1617,"change":1181,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1617},"2025-08-22",0.61500001,0.78,32400,{"date":1647,"open":1648,"high":1649,"low":1586,"close":1650,"change":1618,"percent_change":475,"volume":1651,"transactions":9,"vwap":1650},"2025-08-21",0.64700001,0.65899998,0.639,2600,{"date":1653,"open":1654,"high":1573,"low":1654,"close":1655,"change":527,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-08-20",0.63099998,0.64499998,-2.27,5200,{"date":1659,"open":1558,"high":1574,"low":1660,"close":1573,"change":1661,"percent_change":1136,"volume":1168,"transactions":9,"vwap":1573},"2025-08-19",0.65700001,-0.001,{"date":1663,"open":1664,"high":1574,"low":1591,"close":1591,"change":1665,"percent_change":1199,"volume":1666,"transactions":9,"vwap":1591},"2025-08-18",0.66299999,-0.004,11400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-08-15",0.662,0.67400002,0.63499999,0.66500002,-0.012,-1.77,11300,{"date":1677,"open":1558,"high":1574,"low":1576,"close":1678,"change":1679,"percent_change":1313,"volume":1680,"transactions":9,"vwap":1678},"2025-08-14",0.67699999,-0.002,9300,{"date":1682,"open":1683,"high":1684,"low":1566,"close":1685,"change":1686,"percent_change":1404,"volume":1687,"transactions":9,"vwap":1685},"2025-08-13",0.66600001,0.68099999,0.67900002,0.013,40300,{"date":1689,"open":1566,"high":1636,"low":1566,"close":1683,"change":1679,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1683},"2025-08-12",-0.3,9400,{"date":1693,"open":1592,"high":1548,"low":1592,"close":1636,"change":1679,"percent_change":1690,"volume":826,"transactions":9,"vwap":1636},"2025-08-11",{"date":1695,"open":1592,"high":1567,"low":1696,"close":1558,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1558},"2025-08-08",0.62,0.054,8.77,50700,{"date":1701,"open":1629,"high":1671,"low":1702,"close":1703,"change":1704,"percent_change":1387,"volume":1633,"transactions":9,"vwap":1703},"2025-08-07",0.61000001,0.616,0.012,{"date":1706,"open":1707,"high":1598,"low":34,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-08-06",0.62199998,0.60399997,-0.023,-3.67,77900,{"date":1713,"open":1566,"high":1566,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-08-05",0.602,0.62699997,-0.024,-3.69,65100,{"date":1720,"open":1636,"high":1548,"low":1566,"close":1575,"change":1577,"percent_change":1721,"volume":1625,"transactions":9,"vwap":1575},"2025-08-04",-3.84,{"date":1723,"open":1557,"high":1724,"low":1725,"close":1678,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1678},"2025-08-01",0.72899997,0.65600002,-0.063,-8.51,49100,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":165,"percent_change":419,"volume":1733,"transactions":9,"vwap":1732},"2025-07-31",0.70700002,0.74000001,4000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":165,"percent_change":640,"volume":1738,"transactions":9,"vwap":1737},"2025-07-30",0.70499998,0.73000002,5300,{"date":1740,"open":1732,"high":1741,"low":1567,"close":1567,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1567},"2025-07-29",0.74800003,-0.028,-3.74,73400,{"date":1746,"open":1732,"high":1747,"low":1732,"close":1741,"change":1673,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1741},"2025-07-28",0.75400001,-1.58,9800,{"date":1751,"open":1732,"high":1752,"low":1732,"close":1752,"change":1753,"percent_change":649,"volume":1754,"transactions":9,"vwap":1752},"2025-07-25",0.75999999,0.011,4300,{"date":1756,"open":1757,"high":1758,"low":1732,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-07-24",0.75,0.76499999,0.74900001,-0.014,-1.83,6600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":241,"percent_change":241,"volume":1768,"transactions":9,"vwap":1767},"2025-07-23",0.76800001,0.76200002,0.76300001,9000,{"date":1770,"open":1757,"high":1765,"low":1757,"close":1767,"change":1771,"percent_change":410,"volume":1192,"transactions":9,"vwap":1767},"2025-07-22",0.009,{"date":1773,"open":1732,"high":1765,"low":1732,"close":1747,"change":474,"percent_change":1774,"volume":823,"transactions":9,"vwap":1747},"2025-07-21",-1.31,{"date":1776,"open":1732,"high":1777,"low":1732,"close":1777,"change":1618,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-07-18",0.764,-0.78,23800,{"date":1781,"open":1782,"high":1549,"low":1732,"close":1549,"change":1783,"percent_change":734,"volume":1784,"transactions":9,"vwap":1549},"2025-07-17",0.75099999,-0.009,36700,{"date":1786,"open":1752,"high":1787,"low":1757,"close":1788,"change":1771,"percent_change":519,"volume":1789,"transactions":9,"vwap":1788},"2025-07-16",0.77999997,0.77899998,18500,{"date":1791,"open":1549,"high":1787,"low":1737,"close":1549,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1549},"2025-07-15",-0.018,-2.28,37600,{"date":1796,"open":1797,"high":1565,"low":1549,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-07-14",0.778,0.78799999,0.003,0.38,15200,{"date":1803,"open":1787,"high":1804,"low":1549,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-07-11",0.79000002,0.78500003,0.004,0.51,20700,{"date":1810,"open":1787,"high":1565,"low":1787,"close":1811,"change":1812,"percent_change":1632,"volume":1813,"transactions":9,"vwap":1811},"2025-07-10",0.78100002,-0.021,7900,{"date":1815,"open":1787,"high":1816,"low":1787,"close":1817,"change":1818,"percent_change":552,"volume":1819,"transactions":9,"vwap":1817},"2025-07-09",0.81,0.80199999,-0.008,6400,{"date":1821,"open":1565,"high":1816,"low":1822,"close":1816,"change":1823,"percent_change":1021,"volume":1824,"transactions":9,"vwap":1816},"2025-07-08",0.77600002,-0.005,23900,{"date":1826,"open":1737,"high":1827,"low":1737,"close":1828,"change":402,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-07-07",0.82499999,0.815,10.14,186900,{"date":1832,"open":1833,"high":1834,"low":1737,"close":1732,"change":1673,"percent_change":1216,"volume":1835,"transactions":9,"vwap":1732},"2025-07-03",0.75199997,0.75300002,11700,{"date":1837,"open":1833,"high":1549,"low":1833,"close":1833,"change":1818,"percent_change":1838,"volume":1657,"transactions":9,"vwap":1833},"2025-07-02",-1.05,{"date":1840,"open":1841,"high":1841,"low":1833,"close":1752,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1752},"2025-07-01",0.787,-0.011,-1.43,3900,{"date":1846,"open":1549,"high":1847,"low":1782,"close":1848,"change":1181,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-06-30",0.85900003,0.77100003,0.65,221700,{"date":1852,"open":1752,"high":1549,"low":1752,"close":1853,"change":1638,"percent_change":155,"volume":1854,"transactions":9,"vwap":1853},"2025-06-27",0.76599997,14900,{"date":1856,"open":1752,"high":1549,"low":1752,"close":1752,"change":474,"percent_change":303,"volume":1857,"transactions":9,"vwap":1752},"2025-06-26",8400,{"date":1859,"open":1860,"high":1549,"low":1737,"close":1549,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1549},"2025-06-25",0.73299998,0.037,5.05,17700,{"date":1865,"open":1757,"high":1757,"low":1737,"close":1860,"change":1631,"percent_change":1656,"volume":1866,"transactions":9,"vwap":1860},"2025-06-24",10800,{"date":1868,"open":1869,"high":1549,"low":1870,"close":1757,"change":1753,"percent_change":789,"volume":1871,"transactions":9,"vwap":1757},"2025-06-23",0.73199999,0.71100003,107700,{"date":1873,"open":1874,"high":1757,"low":1737,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-06-20",0.73500001,0.73900002,0.002,0.27,15700,{"date":1880,"open":1757,"high":1757,"low":1874,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-18",0.73699999,-0.031,-4.04,18100,{"date":1886,"open":1887,"high":1797,"low":1757,"close":1765,"change":1888,"percent_change":1464,"volume":1889,"transactions":9,"vwap":1765},"2025-06-17",0.75599998,0.018,9600,{"date":1891,"open":1892,"high":1893,"low":1732,"close":1757,"change":165,"percent_change":634,"volume":1022,"transactions":9,"vwap":1757},"2025-06-16",0.741,0.79699999,{"date":1895,"open":1765,"high":1549,"low":1874,"close":1732,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1732},"2025-06-13",-0.041,-5.25,36300,{"date":1900,"open":1565,"high":1565,"low":1901,"close":1811,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1811},"2025-06-12",0.773,-0.027,-3.34,8900,{"date":1906,"open":1565,"high":1907,"low":1565,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-06-11",0.81699997,0.80800003,-0.003,-0.37,8500,{"date":1913,"open":1565,"high":1914,"low":1565,"close":1914,"change":165,"percent_change":398,"volume":597,"transactions":9,"vwap":1914},"2025-06-10",0.81099999,{"date":1916,"open":1804,"high":1917,"low":1804,"close":1918,"change":1679,"percent_change":1399,"volume":1919,"transactions":9,"vwap":1918},"2025-06-09",0.80299997,0.801,15000,{"date":1921,"open":1922,"high":1923,"low":1565,"close":1917,"change":1924,"percent_change":1122,"volume":1925,"transactions":9,"vwap":1917},"2025-06-06",0.80400002,0.80500001,-0.007,10400,{"date":1927,"open":1565,"high":1928,"low":1565,"close":1816,"change":1742,"percent_change":1903,"volume":1168,"transactions":9,"vwap":1816},"2025-06-05",0.83999997,{"date":1930,"open":1931,"high":1928,"low":1816,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-06-04",0.82999998,0.838,0.038,4.75,12400,{"date":1937,"open":1804,"high":1938,"low":1804,"close":1565,"change":1679,"percent_change":1399,"volume":586,"transactions":9,"vwap":1565},"2025-06-03",0.81400001,{"date":1940,"open":1787,"high":1827,"low":1787,"close":1817,"change":527,"percent_change":1941,"volume":1226,"transactions":9,"vwap":1817},"2025-06-02",-1.84,{"date":1943,"open":1944,"high":1944,"low":1817,"close":1907,"change":1661,"percent_change":556,"volume":1945,"transactions":9,"vwap":1907},"2025-05-30",0.85799998,23200,{"date":1947,"open":1931,"high":1928,"low":1817,"close":1948,"change":1673,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-05-29",0.81800002,-1.45,3500,{"date":1952,"open":1828,"high":1953,"low":1817,"close":1931,"change":1876,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1931},"2025-05-28",0.85600001,0.24,18200,{"date":1957,"open":1928,"high":1958,"low":1816,"close":1959,"change":498,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-27",0.86400002,0.82800001,-2.36,11900,{"date":1963,"open":1959,"high":1964,"low":1959,"close":1965,"change":1665,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-23",0.88599998,0.84799999,-0.47,7200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":832,"volume":1975,"transactions":9,"vwap":1973},"2025-05-22",0.91000003,0.91799998,0.83200002,0.852,-0.029,49500,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1949,"volume":1982,"transactions":9,"vwap":1980},"2025-05-21",0.88,0.921,0.88099998,-0.013,36800,{"date":1984,"open":1978,"high":1985,"low":1978,"close":1986,"change":1987,"percent_change":794,"volume":1988,"transactions":9,"vwap":1986},"2025-05-20",0.92299998,0.89399999,0.014,5400,{"date":1990,"open":1991,"high":1992,"low":1978,"close":1978,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1978},"2025-05-19",0.903,0.92000002,-0.045,-4.86,5500,{"date":1997,"open":1978,"high":465,"low":1998,"close":1999,"change":1888,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-16",0.84500003,0.92500001,1.98,358400,{"date":2003,"open":1992,"high":2004,"low":2005,"close":2006,"change":1726,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-05-15",0.99800003,0.83700001,0.90700001,-6.49,134000,{"date":2010,"open":2011,"high":594,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-14",0.89200002,0.81999999,0.97000003,0.074,8.26,699500,{"date":2018,"open":1828,"high":400,"low":1804,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-05-13",0.89600003,0.081,9.94,927200,{"date":2024,"open":1928,"high":2025,"low":2026,"close":1828,"change":1665,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1828},"2025-05-12",1.029,0.80699998,-0.49,125200,{"date":2030,"open":2031,"high":2031,"low":1922,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-09",0.88499999,0.81900001,-0.061,-6.93,30500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1978,"change":192,"percent_change":2041,"volume":1779,"transactions":9,"vwap":1978},"2025-05-08",0.90200001,0.92400002,0.85399997,-10.2,{"date":2043,"open":526,"high":511,"low":2044,"close":2045,"change":267,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-07",0.95999998,0.98000002,-4.85,116100,{"date":2049,"open":2050,"high":623,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-06",0.847,0.84399998,1.03,0.141,15.86,617400,{"date":2057,"open":1752,"high":2058,"low":1752,"close":2059,"change":2060,"percent_change":2061,"volume":983,"transactions":9,"vwap":2059},"2025-05-05",0.89999998,0.889,0.129,16.97,{"date":2063,"open":1804,"high":2064,"low":1737,"close":1752,"change":505,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1752},"2025-05-02",0.796,-3.8,11500,{"date":2068,"open":1549,"high":2069,"low":1549,"close":1804,"change":248,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1804},"2025-05-01",0.833,2.6,26500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1549,"change":220,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1549},"2025-04-30",0.72500002,0.87800002,0.69400001,7.69,51400,{"date":2080,"open":2081,"high":2081,"low":1574,"close":2082,"change":527,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-04-29",0.79400003,0.71499997,-2.05,21400,{"date":2086,"open":1822,"high":1804,"low":1737,"close":1737,"change":351,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1737},"2025-04-28",-7.59,33000,{"date":2090,"open":1575,"high":1979,"low":1575,"close":1804,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1804},"2025-04-25",0.121,18.09,421800,{"date":38,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},0.63700002,0.66900003,0.032,5.02,13300,{"status":2101,"indices":2102,"watchlist":2142,"sectors":2160,"benchmarks":2209},"success",[2103,2110,2117,2124,2130,2136],{"symbol":2104,"name":2105,"price":2106,"change":2107,"pct_change":1158,"is_up":2108,"sparkline":2109,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2111,"name":2112,"price":2113,"change":2114,"pct_change":2115,"is_up":2108,"sparkline":2116,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2118,"name":2119,"price":2120,"change":2121,"pct_change":2122,"is_up":2108,"sparkline":2123,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2125,"name":2126,"price":2127,"change":2128,"pct_change":1344,"is_up":2108,"sparkline":2129,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2131,"name":2132,"price":2133,"change":2134,"pct_change":352,"is_up":13,"sparkline":2135,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2137,"name":2138,"price":2139,"change":2140,"pct_change":832,"is_up":13,"sparkline":2141,"date":5},"VIX","CBOE VIX",15.01,-0.51,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2143,2148,2155],{"symbol":2144,"name":2145,"price":2146,"change":361,"pct_change":795,"is_up":2108,"sparkline":2147,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2149,"name":2150,"price":2151,"change":2152,"pct_change":2153,"is_up":2108,"sparkline":2154,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2156,"name":2157,"price":2158,"change":1404,"pct_change":1807,"is_up":2108,"sparkline":2159,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2161,2166,2170,2175,2179,2184,2188,2193,2197,2201,2205],{"name":2162,"etf":2163,"change":2164,"price":2165,"is_up":2108},"Technology","XLK",0.53,202,{"name":2167,"etf":2168,"change":1954,"price":2169,"is_up":2108},"Financials","XLF",54.01,{"name":2171,"etf":2172,"change":2173,"price":2174,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":2176,"etf":2177,"change":400,"price":2178,"is_up":2108},"Consumer Cycl","XLY",111.75,{"name":2180,"etf":2181,"change":2182,"price":2183,"is_up":2108},"Consumer Staples","XLP",0.9,81.77,{"name":2185,"etf":2186,"change":1443,"price":2187,"is_up":2108},"Energy","XLE",63.75,{"name":2189,"etf":2190,"change":2191,"price":2192,"is_up":2108},"Industrials","XLI",0.87,171.58,{"name":2194,"etf":2195,"change":278,"price":2196,"is_up":2108},"Materials","XLB",49.73,{"name":2198,"etf":2199,"change":465,"price":2200,"is_up":2108},"Real Estate","XLRE",41.1,{"name":2202,"etf":2203,"change":1163,"price":2204,"is_up":2108},"Utilities","XLU",41.16,{"name":2206,"etf":2207,"change":314,"price":2208,"is_up":2108},"Comm Services","XLC",111.65,[2210,2215,2219,2223],{"ticker":2211,"name":2212,"price":2213,"change":2214,"is_up":2108},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2216,"name":2217,"price":2218,"change":278,"is_up":2108},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2220,"name":2221,"price":2222,"change":2115,"is_up":2108},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2224,"name":2225,"price":2226,"change":2227,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71]