[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCRA":3,"stock-historical-NCRA":30,"homepage-market-summary":2103},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCRA","2026-10-06",{"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},"Nocera, Inc. Common Stock","Nasdaq",null,"Common Stock","Nocera Inc is engaged in the manufacturing of aquaculture equipment, construction of aquaculture facilities, managing and operating aquaculture facilities, and consulting for third-party operators of aquaculture facilities. Its primary business operations consist of the design, development, and production of RASs large-scale fish tank systems, for fish farms along with consulting, technology transfer, and aquaculture project management services to new and existing aquaculture management business services.","20","Montgomery, AL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.65,1.73,1.63,1.64,0.01,0.61,13599.080377,167,1.6681,3.98,0.061000001,4690019.760913092,40.5,1442,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},3244264,1184156459.989186,66.67,"2025-04-24",[40,41,48,56,65,74,83,92,100,109,119,130,137,146,156,164,174,185,195,202,211,219,227,236,246,257,267,275,282,288,295,304,312,320,329,336,346,354,362,371,381,391,398,405,412,419,426,433,442,451,462,472,482,491,499,507,515,521,527,533,538,543,548,553,560,565,570,578,586,593,599,605,614,622,628,635,643,647,654,660,666,670,677,685,692,699,708,713,720,728,736,744,751,760,768,774,781,785,792,799,804,809,815,822,827,835,841,847,853,859,863,868,874,878,882,885,889,894,897,902,906,912,917,922,925,929,932,937,941,945,950,955,960,965,969,972,979,985,988,993,998,1003,1011,1020,1029,1035,1042,1048,1054,1060,1068,1075,1082,1087,1094,1100,1105,1110,1115,1122,1129,1135,1141,1147,1155,1162,1168,1176,1184,1190,1197,1206,1214,1222,1228,1236,1242,1248,1255,1262,1270,1277,1284,1289,1296,1303,1311,1320,1326,1333,1339,1345,1351,1356,1361,1367,1374,1382,1387,1392,1398,1402,1408,1414,1420,1427,1432,1439,1445,1451,1456,1462,1468,1473,1479,1485,1488,1493,1497,1500,1505,1510,1515,1520,1525,1531,1535,1541,1546,1551,1555,1561,1565,1569,1572,1577,1582,1586,1590,1593,1598,1602,1608,1612,1617,1619,1623,1627,1630,1633,1638,1642,1646,1650,1654,1657,1661,1666,1672,1677,1682,1687,1691,1694,1698,1702,1706,1710,1713,1717,1721,1725,1730,1734,1736,1741,1746,1750,1754,1758,1761,1765,1771,1775,1779,1784,1788,1791,1794,1798,1802,1806,1809,1813,1817,1820,1823,1827,1830,1835,1840,1843,1848,1852,1857,1862,1868,1872,1875,1879,1883,1888,1892,1896,1899,1901,1906,1910,1914,1917,1919,1921,1923,1926,1928,1933,1938,1941,1944,1950,1955,1959,1963,1970,1976,1980,1983,1988,1993,1997,2001,2004,2007,2012,2015,2019,2023,2028,2032,2036,2040,2043,2048,2054,2059,2064,2068,2074,2079,2082,2087,2092,2096,2099,2101],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":19,"close":19,"change":20,"percent_change":21,"volume":45,"transactions":46,"vwap":47},"2026-10-05",1.66,1.6899,8725.049365,253,1.657,{"date":49,"open":17,"high":50,"low":18,"close":18,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",1.7307,-0.07,-4.12,23163.7827,283,1.6762,{"date":57,"open":58,"high":58,"low":59,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",1.83,1.7,-0.1,-5.56,37496.547779,481,1.7421,{"date":66,"open":67,"high":68,"low":59,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",1.79,1.8,0.04,2.27,34587.141619,403,1.7802,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":69,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",1.71,1.7896,1.76,2.33,53835.477689,466,1.6987,{"date":84,"open":85,"high":85,"low":76,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-28",1.81,1.72,-0.08,-4.44,44915.916965,509,1.7479,{"date":93,"open":94,"high":94,"low":95,"close":68,"change":51,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",1.87,1.77,-3.74,19159.690592,263,1.8041,{"date":101,"open":102,"high":103,"low":104,"close":94,"change":105,"percent_change":18,"volume":106,"transactions":107,"vwap":108},"2026-09-24",1.86,1.88,1.75,0.03,53853.9487,562,1.8031,{"date":110,"open":111,"high":112,"low":59,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",2.08,2.18,1.84,-0.23,-11.11,1592861.818174,8470,2.0677,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",2.06,2.0992,2,2.07,0.05,2.48,33653.998728,462,2.0538,{"date":131,"open":132,"high":133,"low":134,"close":134,"change":69,"percent_change":134,"volume":135,"transactions":98,"vwap":136},"2026-09-21",2.0299,2.1216,2.02,11554.378738,2.0447,{"date":138,"open":139,"high":140,"low":139,"close":141,"change":142,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",1.95,2.075,1.98,0,33014.994999,350,2.0086,{"date":147,"open":148,"high":149,"low":150,"close":141,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",1.99,2.01,1.9,-0.01,-0.5,72102.940918,686,1.9567,{"date":157,"open":102,"high":158,"low":102,"close":148,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",2.1214,0.12,6.42,129689.981741,814,2.0421,{"date":165,"open":166,"high":167,"low":168,"close":94,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",2.24,2.2699,1.85,-0.42,-18.34,248756.048492,1734,2.0339,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",2.37,2.3999,2.23,2.29,0.06,2.69,274311.361095,1892,2.3124,{"date":186,"open":187,"high":188,"low":189,"close":178,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",2.17,2.26,2.1112,0.37,19.89,610780.874709,5080,2.1842,{"date":196,"open":197,"high":198,"low":113,"close":102,"change":142,"percent_change":142,"volume":199,"transactions":200,"vwap":201},"2026-09-10",1.89,1.92,264940.786759,2507,2.0467,{"date":203,"open":204,"high":205,"low":76,"close":102,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",1.78,1.91,0.09,5.08,42605.532348,484,1.7774,{"date":212,"open":58,"high":197,"low":213,"close":95,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",1.74,-0.04,-2.21,121626.836274,953,1.7968,{"date":220,"open":150,"high":221,"low":68,"close":85,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",1.96,-0.14,-7.18,139042.10994,1232,1.8674,{"date":228,"open":229,"high":230,"low":150,"close":139,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",1.94,2.09,0.02,1.04,107690.900104,836,1.9563,{"date":237,"open":238,"high":239,"low":150,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",2.15,2.2686,1.93,-0.38,-16.45,232577.66218,1555,2.0527,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",2.32,2.39,2.14,2.31,-0.52,-18.37,611862.314859,4821,2.3219,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-31",3.52,2.235,2.83,0.94,49.74,63395312.589857,444473,2.7551,{"date":268,"open":85,"high":269,"low":85,"close":197,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",1.9299,0.14,8,2107408.8067,18400,2.1671,{"date":276,"open":204,"high":94,"low":104,"close":104,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-27",-0.02,-1.13,40892.530193,490,1.8008,{"date":283,"open":104,"high":284,"low":104,"close":95,"change":105,"percent_change":86,"volume":285,"transactions":286,"vwap":287},"2026-08-26",1.82,37815.265891,338,1.7882,{"date":289,"open":67,"high":168,"low":86,"close":213,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",-0.05,-2.79,53578.558352,483,1.7821,{"date":296,"open":150,"high":297,"low":298,"close":67,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",1.9688,1.7806,-0.12,-6.28,54460.7067,441,1.8509,{"date":305,"open":205,"high":306,"low":94,"close":205,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",1.9502,-0.06,-3.05,18452.82647,271,1.9098,{"date":313,"open":314,"high":314,"low":113,"close":315,"change":307,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",2.04,1.97,-2.96,81295.79329,648,1.9287,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":51,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",2.13,2.0248,2.03,-3.33,41288.761081,625,2.0872,{"date":330,"open":331,"high":166,"low":123,"close":331,"change":307,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",2.1,-2.78,58631.34849,740,2.1101,{"date":337,"open":338,"high":339,"low":141,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",2.28,2.3149,2.16,-0.15,-6.49,108640.798216,1516,2.1876,{"date":347,"open":251,"high":348,"low":349,"close":251,"change":307,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-14",2.4,2.2,-2.53,101591.530969,1102,2.2851,{"date":355,"open":356,"high":357,"low":358,"close":176,"change":105,"percent_change":359,"volume":360,"transactions":361,"vwap":79},"2026-08-13",2.21,2.4199,2.1601,1.28,172105.110389,1665,{"date":363,"open":250,"high":364,"low":322,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",2.3899,2.34,-0.11,-4.49,302209.051186,2213,2.2185,{"date":372,"open":373,"high":374,"low":134,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-11",2.41,2.499,2.45,0.4,19.51,13588808.412505,137820,2.8522,{"date":382,"open":139,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-10",2.1681,1.9364,2.05,0.08,4.06,56519.520662,797,2.0398,{"date":392,"open":393,"high":238,"low":85,"close":315,"change":51,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-07",2.0216,-3.43,135636.049158,1808,2.0186,{"date":399,"open":85,"high":187,"low":104,"close":314,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-06",0.21,11.48,182548.309474,1963,1.9126,{"date":406,"open":198,"high":198,"low":407,"close":58,"change":299,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-05",1.7407,-6.15,145457.28725,975,1.8202,{"date":413,"open":94,"high":139,"low":104,"close":139,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-04",0.16,8.94,162308.653977,1472,1.8403,{"date":420,"open":213,"high":315,"low":16,"close":67,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-03",-0.21,-10.5,374654.854528,2750,1.7444,{"date":427,"open":322,"high":428,"low":68,"close":123,"change":241,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-31",2.5,-15.97,924955.524336,7805,2.1868,{"date":434,"open":373,"high":435,"low":238,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-30",2.55,2.38,-0.74,-23.72,3370582.385471,24445,2.3834,{"date":443,"open":444,"high":25,"low":375,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-29",3.48,3.12,1.69,118.18,124641751.281857,971149,3.0816,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-28",1.41,1.47,1.37,1.43,0.07,5.15,61983.026233,506,1.4286,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":277,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-27",1.39,1.4821,1.35,1.36,-1.45,76170.026231,543,1.3966,{"date":473,"open":474,"high":475,"low":467,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-24",1.475,1.53,1.38,-0.13,-8.61,79433.527431,643,1.4423,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":151,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-23",1.44,1.5374,1.51,-0.66,40678.554099,414,1.4979,{"date":492,"open":454,"high":493,"low":494,"close":495,"change":231,"percent_change":496,"volume":497,"transactions":90,"vwap":498},"2026-07-22",1.55,1.4101,1.52,1.33,64265.496329,1.4832,{"date":500,"open":455,"high":493,"low":455,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-21",1.5,0.15,11.11,248199.962748,2426,1.492,{"date":508,"open":476,"high":509,"low":510,"close":466,"change":214,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",1.4199,1.3,-2.88,73361.263269,556,1.3748,{"date":516,"open":517,"high":453,"low":518,"close":464,"change":290,"percent_change":519,"volume":520,"transactions":9,"vwap":464},"2026-07-17",1.4,1.34,-3.47,80400,{"date":522,"open":486,"high":523,"low":456,"close":484,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":484},"2026-07-16",1.56,-0.09,-5.88,71200,{"date":528,"open":529,"high":530,"low":529,"close":475,"change":386,"percent_change":531,"volume":532,"transactions":9,"vwap":475},"2026-07-15",1.46,1.58,5.52,165500,{"date":534,"open":464,"high":493,"low":464,"close":535,"change":277,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-07-14",1.45,-1.36,163700,{"date":539,"open":523,"high":540,"low":456,"close":454,"change":299,"percent_change":541,"volume":542,"transactions":9,"vwap":454},"2026-07-13",1.578,-7.55,120900,{"date":544,"open":545,"high":19,"low":501,"close":546,"change":290,"percent_change":308,"volume":547,"transactions":9,"vwap":546},"2026-07-10",1.6,1.59,191000,{"date":549,"open":18,"high":446,"low":517,"close":19,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":19},"2026-07-09",-0.19,-10.38,546300,{"date":554,"open":555,"high":556,"low":86,"close":58,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":58},"2026-07-08",2.11,2.3,-0.17,-8.5,18118500,{"date":561,"open":221,"high":562,"low":168,"close":123,"change":231,"percent_change":563,"volume":564,"transactions":9,"vwap":123},"2026-07-07",2.68,1.01,1181900,{"date":566,"open":141,"high":314,"low":76,"close":141,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":141},"2026-07-06",1.914,2900,153653,{"date":571,"open":572,"high":573,"low":26,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-02",0.098999999,0.102,0.066,-0.035,-34.65,9829000,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-01",0.092,0.103,0.101,0.006,6.32,2149200,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":551,"volume":592,"transactions":9,"vwap":590},"2026-06-30",0.104,0.106,0.094999999,-0.011,5841100,{"date":594,"open":581,"high":595,"low":590,"close":589,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":589},"2026-06-29",0.108,0.007,7.07,2161800,{"date":600,"open":601,"high":602,"low":601,"close":572,"change":583,"percent_change":603,"volume":604,"transactions":9,"vwap":572},"2026-06-26",0.090000004,0.1,6.45,2105000,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-25",0.088,0.097000003,0.085000001,0.093000002,0.001,1.09,2415900,{"date":615,"open":616,"high":617,"low":618,"close":580,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":580},"2026-06-24",0.105,0.117,0.089000002,-0.016,-14.81,5468800,{"date":623,"open":573,"high":624,"low":573,"close":595,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":595},"2026-06-23",0.11,0.003,2.86,2712700,{"date":629,"open":630,"high":631,"low":588,"close":616,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":616},"2026-06-22",0.111,0.112,-0.008,-7.08,2581400,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-18",0.118,0.121,0.113,-0.007,-5.83,5192300,{"date":644,"open":645,"high":159,"low":624,"close":159,"change":142,"percent_change":142,"volume":646,"transactions":9,"vwap":159},"2026-06-17",0.114,1722800,{"date":648,"open":649,"high":650,"low":624,"close":159,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":159},"2026-06-16",0.115,0.127,-0.005,-4,10537800,{"date":655,"open":581,"high":656,"low":573,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-15",0.125,0.013,11.61,4907000,{"date":661,"open":662,"high":639,"low":581,"close":631,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":631},"2026-06-12",0.107,-0.006,-5.08,5275700,{"date":667,"open":595,"high":637,"low":616,"close":637,"change":640,"percent_change":668,"volume":669,"transactions":9,"vwap":637},"2026-06-11",-5.6,5680300,{"date":671,"open":672,"high":673,"low":581,"close":656,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":656},"2026-06-10",0.124,0.13,-0.019,-13.19,14217900,{"date":678,"open":679,"high":680,"low":673,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-09",0.15000001,0.177,0.14399999,0.014,10.77,171512600,{"date":686,"open":687,"high":688,"low":656,"close":673,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":673},"2026-06-08",0.228,0.23999999,-0.03,-18.75,271483600,{"date":693,"open":694,"high":695,"low":414,"close":414,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":414},"2026-06-05",0.168,0.18000001,-0.013,-7.51,892900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-04",0.17,0.185,0.161,0.17299999,-0.004,-2.26,1155400,{"date":709,"open":680,"high":710,"low":701,"close":680,"change":640,"percent_change":711,"volume":712,"transactions":9,"vwap":680},"2026-06-03",0.198,-3.8,1868800,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":674,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-02",0.20100001,0.182,0.184,-9.36,1674700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":674,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-01",0.21799999,0.22400001,0.191,0.20299999,-8.56,1831500,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-29",0.25,0.211,0.222,-0.036,-13.95,1210200,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-28",0.22,0.278,0.25799999,0.034,15.18,4185600,{"date":745,"open":730,"high":746,"low":747,"close":723,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":723},"2026-05-27",0.28999999,0.20200001,-0.076,-25.33,7814000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-26",0.461,0.60100001,0.271,0.30000001,0.056,22.95,244879300,{"date":761,"open":762,"high":763,"low":738,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-22",0.235,0.249,0.244,0.024,10.91,340500,{"date":769,"open":770,"high":738,"low":725,"close":738,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":738},"2026-05-21",0.21600001,0.009,4.27,156100,{"date":775,"open":776,"high":731,"low":777,"close":731,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":731},"2026-05-20",0.19499999,0.18700001,0.008,3.94,70500,{"date":782,"open":715,"high":783,"low":724,"close":725,"change":640,"percent_change":325,"volume":784,"transactions":9,"vwap":725},"2026-05-19",0.20900001,107500,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":229,"volume":791,"transactions":9,"vwap":788},"2026-05-18",0.199,0.20999999,0.186,0.004,108300,{"date":793,"open":794,"high":795,"low":724,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-15",0.2,0.206,-0.003,-1.44,169200,{"date":800,"open":789,"high":783,"low":701,"close":783,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":783},"2026-05-14",0.018,9.42,688700,{"date":805,"open":806,"high":794,"low":695,"close":724,"change":632,"percent_change":807,"volume":808,"transactions":9,"vwap":724},"2026-05-13",0.183,-4.02,447200,{"date":810,"open":702,"high":788,"low":811,"close":787,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":787},"2026-05-12",0.175,-0.053,-21.03,31277300,{"date":816,"open":762,"high":817,"low":818,"close":819,"change":778,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-11",0.257,0.226,0.252,3.28,152200,{"date":823,"open":762,"high":824,"low":762,"close":764,"change":771,"percent_change":825,"volume":826,"transactions":9,"vwap":764},"2026-05-08",0.25999999,3.83,175800,{"date":828,"open":829,"high":830,"low":831,"close":762,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":762},"2026-05-07",0.25299999,0.26199999,0.23100001,-0.025,-9.62,85400,{"date":836,"open":819,"high":837,"low":730,"close":824,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":824},"2026-05-06",0.26499999,-0.002,-0.76,119600,{"date":842,"open":819,"high":843,"low":844,"close":830,"change":845,"percent_change":139,"volume":846,"transactions":9,"vwap":830},"2026-05-05",0.27500001,0.23899999,0.005,311600,{"date":848,"open":732,"high":849,"low":850,"close":817,"change":741,"percent_change":851,"volume":852,"transactions":9,"vwap":817},"2026-05-04",0.264,0.215,15.25,519500,{"date":854,"open":855,"high":856,"low":783,"close":857,"change":771,"percent_change":858,"volume":526,"transactions":9,"vwap":857},"2026-05-01",0.214,0.22499999,0.223,4.21,{"date":860,"open":747,"high":738,"low":794,"close":855,"change":583,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-04-30",2.88,175700,{"date":864,"open":865,"high":783,"low":715,"close":866,"change":596,"percent_change":444,"volume":867,"transactions":9,"vwap":866},"2026-04-29",0.205,0.208,37300,{"date":869,"open":715,"high":870,"low":871,"close":715,"change":838,"percent_change":872,"volume":873,"transactions":9,"vwap":715},"2026-04-28",0.212,0.192,-0.99,172100,{"date":875,"open":788,"high":850,"low":876,"close":725,"change":640,"percent_change":325,"volume":877,"transactions":9,"vwap":725},"2026-04-27",0.197,157200,{"date":879,"open":725,"high":870,"low":776,"close":788,"change":596,"percent_change":880,"volume":881,"transactions":9,"vwap":788},"2026-04-24",3.45,65000,{"date":883,"open":776,"high":725,"low":776,"close":725,"change":142,"percent_change":142,"volume":884,"transactions":9,"vwap":725},"2026-04-23",61700,{"date":886,"open":887,"high":865,"low":871,"close":725,"change":142,"percent_change":142,"volume":888,"transactions":9,"vwap":725},"2026-04-22",0.19599999,284200,{"date":890,"open":870,"high":891,"low":724,"close":725,"change":663,"percent_change":892,"volume":893,"transactions":9,"vwap":725},"2026-04-21",0.213,-2.87,429600,{"date":895,"open":788,"high":850,"low":715,"close":783,"change":663,"percent_change":291,"volume":896,"transactions":9,"vwap":783},"2026-04-20",242700,{"date":898,"open":788,"high":899,"low":747,"close":850,"change":838,"percent_change":900,"volume":901,"transactions":9,"vwap":850},"2026-04-17",0.219,-0.92,1222700,{"date":903,"open":747,"high":738,"low":715,"close":904,"change":142,"percent_change":142,"volume":905,"transactions":9,"vwap":904},"2026-04-16",0.21699999,380300,{"date":907,"open":855,"high":904,"low":908,"close":904,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-04-15",0.193,-0.001,-0.46,529300,{"date":913,"open":794,"high":762,"low":908,"close":722,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":722},"2026-04-14",0.002,0.93,584100,{"date":918,"open":783,"high":919,"low":920,"close":770,"change":583,"percent_change":626,"volume":921,"transactions":9,"vwap":770},"2026-04-13",0.23,0.18099999,394100,{"date":923,"open":908,"high":738,"low":908,"close":788,"change":790,"percent_change":229,"volume":924,"transactions":9,"vwap":788},"2026-04-10",1028300,{"date":926,"open":787,"high":831,"low":701,"close":795,"change":651,"percent_change":927,"volume":928,"transactions":9,"vwap":795},"2026-04-09",-2.37,49095500,{"date":930,"open":919,"high":919,"low":794,"close":731,"change":142,"percent_change":142,"volume":931,"transactions":9,"vwap":731},"2026-04-08",261600,{"date":933,"open":899,"high":738,"low":794,"close":731,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":731},"2026-04-07",0.011,5.5,358600,{"date":938,"open":725,"high":850,"low":710,"close":794,"change":796,"percent_change":939,"volume":940,"transactions":9,"vwap":794},"2026-04-06",-1.48,47500,{"date":942,"open":794,"high":788,"low":876,"close":725,"change":845,"percent_change":943,"volume":944,"transactions":9,"vwap":725},"2026-04-02",2.53,110200,{"date":946,"open":947,"high":788,"low":876,"close":710,"change":663,"percent_change":948,"volume":949,"transactions":9,"vwap":710},"2026-04-01",0.207,-2.94,110000,{"date":951,"open":887,"high":731,"low":908,"close":952,"change":596,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-31",0.204,3.55,381500,{"date":956,"open":871,"high":710,"low":957,"close":876,"change":914,"percent_change":958,"volume":959,"transactions":9,"vwap":876},"2026-03-30",0.189,1.03,143700,{"date":961,"open":738,"high":688,"low":920,"close":776,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":776},"2026-03-27",-0.017,-8.02,1871800,{"date":966,"open":770,"high":738,"low":715,"close":870,"change":640,"percent_change":967,"volume":968,"transactions":9,"vwap":870},"2026-03-26",-3.2,92000,{"date":970,"open":770,"high":856,"low":788,"close":899,"change":625,"percent_change":464,"volume":971,"transactions":9,"vwap":899},"2026-03-25",138400,{"date":973,"open":974,"high":975,"low":976,"close":770,"change":977,"percent_change":652,"volume":978,"transactions":9,"vwap":770},"2026-03-24",0.24699999,0.315,0.19,-0.009,2956200,{"date":980,"open":844,"high":844,"low":981,"close":856,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":856},"2026-03-23",0.221,-0.015,-6.25,45700,{"date":986,"open":688,"high":688,"low":891,"close":688,"change":845,"percent_change":322,"volume":987,"transactions":9,"vwap":688},"2026-03-20",188800,{"date":989,"open":732,"high":990,"low":732,"close":762,"change":657,"percent_change":991,"volume":992,"transactions":9,"vwap":762},"2026-03-19",0.23800001,5.86,49500,{"date":994,"open":856,"high":730,"low":695,"close":732,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":732},"2026-03-18",-0.018,-7.5,174700,{"date":999,"open":824,"high":824,"low":723,"close":688,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":688},"2026-03-17",-0.014,-5.51,175200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":696,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-16",0.27000001,0.28600001,0.24600001,0.25400001,-4.87,400900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-13",0.31400001,0.331,0.255,0.26699999,-0.153,-36.43,783200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-12",0.34999999,0.50999999,0.34799999,0.41999999,0.073,21.04,6046300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1031,"change":611,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-11",0.347,0.38699999,0.29,22900,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":832,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-10",0.34,0.39500001,0.34599999,-6.74,3000,{"date":1043,"open":1022,"high":1044,"low":1037,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-09",0.37099999,0.019,5.4,35400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":914,"percent_change":1053,"volume":1041,"transactions":9,"vwap":1052},"2026-03-06",0.37400001,0.33199999,0.352,0.57,{"date":1055,"open":190,"high":1056,"low":1057,"close":1022,"change":689,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1022},"2026-03-05",0.37799999,0.31099999,-7.89,31400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":765,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-04",0.373,0.41,0.35100001,0.38,6.74,6300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":705,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-03",0.40000001,0.449,0.35600001,-1.11,8000,{"date":1076,"open":1077,"high":1056,"low":1052,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-02",0.35499999,0.36000001,-0.029,-7.46,5300,{"date":1083,"open":1084,"high":1025,"low":1084,"close":1085,"change":845,"percent_change":510,"volume":1086,"transactions":9,"vwap":1085},"2026-02-27",0.36700001,0.389,9400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":765,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-26",0.43000001,0.361,0.384,6.67,21100,{"date":1095,"open":1096,"high":1097,"low":1064,"close":1078,"change":651,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1078},"2026-02-25",0.36500001,0.44400001,-1.37,40700,{"date":1101,"open":1102,"high":1103,"low":1096,"close":1096,"change":142,"percent_change":142,"volume":1104,"transactions":9,"vwap":1096},"2026-02-24",0.417,0.42899999,17500,{"date":1106,"open":1065,"high":1107,"low":1096,"close":1096,"change":982,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1096},"2026-02-23",0.42699999,-3.95,10000,{"date":1111,"open":1025,"high":1025,"low":1065,"close":1065,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1065},"2026-02-20",-0.012,-3.06,9700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":151,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-19",0.403,0.442,0.39199999,-2.49,20500,{"date":1123,"open":1063,"high":1124,"low":1070,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-18",0.428,0.40200001,-0.028,-6.51,27200,{"date":1130,"open":1131,"high":1132,"low":1063,"close":1089,"change":651,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1089},"2026-02-17",0.43599999,0.498,-1.15,43400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":832,"percent_change":1140,"volume":1109,"transactions":9,"vwap":1139},"2026-02-13",0.472,0.49399999,0.435,-5.43,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1126,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-12",0.50700003,0.46000001,-5.74,81300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":625,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-11",0.48699999,0.54400003,0.454,0.48800001,0.62,191600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":790,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-10",0.46700001,0.57999998,0.48500001,0.83,79000,{"date":1163,"open":1164,"high":1023,"low":1164,"close":1165,"change":20,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-09",0.47099999,0.48100001,2.12,10500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1164,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1164},"2026-02-06",0.49000001,0.495,0.47,-0.024,-4.85,8500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1171,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1171},"2026-02-05",0.479,0.5,0.45100001,0.021,4.43,12400,{"date":1185,"open":1186,"high":1186,"low":1180,"close":1187,"change":1188,"percent_change":1189,"volume":992,"transactions":9,"vwap":1187},"2026-02-04",0.52999997,0.47400001,-0.067,-12.38,{"date":1191,"open":1186,"high":1192,"low":1186,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-03",0.56999999,0.54100001,-0.032,-5.58,29500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-02",0.53200001,0.58999997,0.51999998,0.57300001,0.027,4.95,80900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":657,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-30",0.57800001,0.74400002,0.51599997,0.546,2.44,822100,{"date":1215,"open":1216,"high":1217,"low":1023,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-29",0.63800001,0.69,0.53299999,-0.054,-9.2,45300,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1112,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-28",0.69999999,0.58700001,-2,31700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-27",0.67000002,0.55800003,0.59899998,-0.081,-11.91,42000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":733,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-26",0.73199999,0.68000001,-5.03,11600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":651,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-23",0.73000002,0.71600002,-0.69,10100,{"date":1249,"open":1244,"high":1250,"low":1251,"close":1252,"change":977,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-22",0.76999998,0.71799999,0.72100002,-1.23,48100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1244,"change":1260,"percent_change":61,"volume":1261,"transactions":9,"vwap":1244},"2026-01-21",0.74900001,0.773,0.72000003,-0.043,27100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2026-01-20",0.82999998,0.88,0.75300002,-0.057,-6.87,20800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1264,"change":812,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1264},"2026-01-16",0.86000001,0.89999998,0.81999999,-6,35900,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":962,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-15",0.91799998,0.87,0.88300002,-1.89,9600,{"date":1285,"open":1265,"high":1286,"low":1287,"close":1273,"change":909,"percent_change":366,"volume":1288,"transactions":9,"vwap":1273},"2026-01-14",0.95999998,0.85900003,92200,{"date":1290,"open":1265,"high":1291,"low":1292,"close":1293,"change":696,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-13",0.94999999,0.82099998,0.90100002,-1.42,25900,{"date":1297,"open":1298,"high":32,"low":1281,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-12",0.98000002,0.91399997,-0.086,-8.6,71600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":32,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":32},"2026-01-09",0.88999999,1.05,0.81,0.202,25.31,167200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-08",0.79900002,0.85000002,0.77100003,0.79799998,-0.061,-7.1,7700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1287,"change":1324,"percent_change":1220,"volume":1325,"transactions":9,"vwap":1287},"2026-01-07",0.93000001,0.78899997,-0.087,20100,{"date":1327,"open":1328,"high":32,"low":1329,"close":1330,"change":616,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-06",0.84299999,0.84100002,0.94599998,12.49,305100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1329,"change":1112,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2026-01-05",0.89899999,0.83899999,-1.41,5800,{"date":1340,"open":1272,"high":1341,"low":1342,"close":1343,"change":790,"percent_change":1172,"volume":1344,"transactions":9,"vwap":1343},"2026-01-02",0.93199998,0.824,0.85299999,28500,{"date":1346,"open":1313,"high":1347,"low":1348,"close":1349,"change":1045,"percent_change":179,"volume":1350,"transactions":9,"vwap":1349},"2025-12-31",0.87800002,0.78200001,0.84899998,43100,{"date":1352,"open":1353,"high":1314,"low":1353,"close":1264,"change":771,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1264},"2025-12-30",0.78600001,1.1,46300,{"date":1357,"open":1358,"high":1359,"low":1259,"close":1292,"change":1112,"percent_change":797,"volume":1360,"transactions":9,"vwap":1292},"2025-12-29",0.81599998,0.88800001,57800,{"date":1362,"open":1363,"high":1291,"low":1364,"close":1365,"change":771,"percent_change":612,"volume":1366,"transactions":9,"vwap":1365},"2025-12-26",0.83399999,0.81699997,0.833,23700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1342,"change":1372,"percent_change":168,"volume":1373,"transactions":9,"vwap":1342},"2025-12-24",0.83499998,0.95099998,0.80299997,0.015,25700,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-23",0.80000001,0.866,0.80900002,-0.056,-6.47,24100,{"date":1383,"open":1347,"high":1370,"low":1384,"close":1385,"change":1372,"percent_change":78,"volume":1386,"transactions":9,"vwap":1385},"2025-12-22",0.84399998,0.86500001,37200,{"date":1388,"open":1389,"high":958,"low":1314,"close":1314,"change":583,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1314},"2025-12-19",0.92900002,0.71,62200,{"date":1393,"open":1394,"high":1395,"low":1274,"close":1384,"change":1300,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1384},"2025-12-18",0.912,0.958,-9.25,85200,{"date":1399,"open":958,"high":958,"low":1322,"close":1322,"change":299,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1322},"2025-12-17",-11.43,54400,{"date":1403,"open":1404,"high":510,"low":1306,"close":1306,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1306},"2025-12-16",1.271,-0.24,-18.6,346900,{"date":1409,"open":1410,"high":496,"low":1411,"close":1410,"change":180,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-15",1.29,1.22,4.88,182200,{"date":1415,"open":1416,"high":510,"low":958,"close":1417,"change":701,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",1.08,1.23,16.04,352200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":180,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-11",0.96700001,1.13,1.06,6,55700,{"date":1428,"open":1298,"high":1306,"low":1291,"close":32,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":32},"2025-12-10",0.035,3.63,72400,{"date":1433,"open":1389,"high":32,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-09",0.91500002,0.96499997,0.086,9.78,66100,{"date":1440,"open":1330,"high":1330,"low":1264,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-08",0.87900001,-0.037,-4.04,16100,{"date":1446,"open":1447,"high":1291,"low":1273,"close":1448,"change":705,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-05",0.91000003,0.91600001,-0.43,11900,{"date":1452,"open":1273,"high":1291,"low":1273,"close":1453,"change":1454,"percent_change":103,"volume":1455,"transactions":9,"vwap":1453},"2025-12-04",0.92000002,0.017,10400,{"date":1457,"open":1435,"high":1435,"low":1293,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-03",0.903,-0.062,-6.42,13500,{"date":1463,"open":1464,"high":232,"low":262,"close":1435,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1435},"2025-12-02",1.02,-0.055,-5.39,53400,{"date":1469,"open":232,"high":612,"low":32,"close":1464,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1464},"2025-12-01",-0.066,-6.08,19000,{"date":1474,"open":1475,"high":1476,"low":1424,"close":1476,"change":1000,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-28",1.07,1.086,-1.27,3800,{"date":1480,"open":1481,"high":1354,"low":1482,"close":1354,"change":206,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1354},"2025-11-26",1.013,1.011,8.91,14900,{"date":1486,"open":563,"high":1475,"low":563,"close":563,"change":142,"percent_change":142,"volume":1487,"transactions":9,"vwap":563},"2025-11-25",21800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":563,"change":142,"percent_change":142,"volume":1492,"transactions":9,"vwap":563},"2025-11-24",0.97000003,1.065,25600,{"date":1494,"open":32,"high":1306,"low":262,"close":563,"change":151,"percent_change":1495,"volume":1496,"transactions":9,"vwap":563},"2025-11-21",-0.98,84500,{"date":1498,"open":612,"high":612,"low":563,"close":1464,"change":51,"percent_change":1460,"volume":1499,"transactions":9,"vwap":1464},"2025-11-20",35200,{"date":1501,"open":1354,"high":1502,"low":1416,"close":612,"change":151,"percent_change":1503,"volume":1504,"transactions":9,"vwap":612},"2025-11-19",1.135,-0.91,40100,{"date":1506,"open":1475,"high":1507,"low":1508,"close":1354,"change":142,"percent_change":142,"volume":1509,"transactions":9,"vwap":1354},"2025-11-18",1.12,1.058,45200,{"date":1511,"open":1512,"high":1423,"low":1475,"close":1354,"change":277,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1354},"2025-11-17",1.11,-1.79,34500,{"date":1516,"open":1517,"high":1518,"low":1424,"close":1507,"change":142,"percent_change":142,"volume":1519,"transactions":9,"vwap":1507},"2025-11-14",1.102,1.15,37800,{"date":1521,"open":1507,"high":1522,"low":1507,"close":1507,"change":290,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1507},"2025-11-13",1.17,-4.27,42400,{"date":1526,"open":1527,"high":1528,"low":1517,"close":1522,"change":689,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1522},"2025-11-12",1.18,1.2,-2.5,36500,{"date":1532,"open":1411,"high":1411,"low":1518,"close":1528,"change":307,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1528},"2025-11-11",-4.76,64200,{"date":1536,"open":1475,"high":1537,"low":232,"close":1538,"change":976,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-10",1.329,1.26,17.76,150400,{"date":1542,"open":1354,"high":1543,"low":1475,"close":1475,"change":689,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1475},"2025-11-07",1.149,-2.73,78400,{"date":1547,"open":466,"high":466,"low":1475,"close":1354,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1354},"2025-11-06",-0.29,-20.86,343100,{"date":1552,"open":1553,"high":523,"low":1553,"close":464,"change":142,"percent_change":142,"volume":1554,"transactions":9,"vwap":464},"2025-11-05",1.31,207800,{"date":1556,"open":59,"high":17,"low":1557,"close":464,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":464},"2025-11-04",1.25,-0.58,-29.44,917400,{"date":1562,"open":94,"high":348,"low":94,"close":315,"change":730,"percent_change":1563,"volume":1564,"transactions":9,"vwap":315},"2025-11-03",14.53,36758600,{"date":1566,"open":86,"high":86,"low":1567,"close":86,"change":142,"percent_change":142,"volume":1568,"transactions":9,"vwap":86},"2025-10-31",1.602,16400,{"date":1570,"open":16,"high":104,"low":545,"close":86,"change":386,"percent_change":1412,"volume":1571,"transactions":9,"vwap":86},"2025-10-30",31100,{"date":1573,"open":1574,"high":59,"low":19,"close":19,"change":689,"percent_change":1575,"volume":1576,"transactions":9,"vwap":19},"2025-10-29",1.67,-1.8,7400,{"date":1578,"open":1579,"high":76,"low":530,"close":1574,"change":231,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1574},"2025-10-28",1.61,1.21,23200,{"date":1583,"open":530,"high":16,"low":530,"close":16,"change":180,"percent_change":1584,"volume":1585,"transactions":9,"vwap":16},"2025-10-27",3.77,7200,{"date":1587,"open":523,"high":16,"low":523,"close":546,"change":277,"percent_change":1588,"volume":1589,"transactions":9,"vwap":546},"2025-10-24",-1.24,4900,{"date":1591,"open":1579,"high":16,"low":530,"close":1579,"change":524,"percent_change":1592,"volume":1175,"transactions":9,"vwap":1579},"2025-10-23",-5.29,{"date":1594,"open":1595,"high":76,"low":1595,"close":59,"change":602,"percent_change":1596,"volume":1597,"transactions":9,"vwap":59},"2025-10-22",1.57,6.25,52100,{"date":1599,"open":1574,"high":213,"low":493,"close":545,"change":20,"percent_change":1600,"volume":1601,"transactions":9,"vwap":545},"2025-10-21",0.63,194500,{"date":1603,"open":1604,"high":1605,"low":546,"close":546,"change":60,"percent_change":1606,"volume":1607,"transactions":9,"vwap":546},"2025-10-20",1.62,1.699,-5.92,1634000,{"date":1609,"open":18,"high":1605,"low":18,"close":446,"change":20,"percent_change":1610,"volume":1611,"transactions":9,"vwap":446},"2025-10-17",0.6,800,{"date":1613,"open":16,"high":1614,"low":1615,"close":1614,"change":142,"percent_change":142,"volume":1616,"transactions":9,"vwap":1614},"2025-10-16",1.68,1.635,2200,{"date":1618,"open":43,"high":1614,"low":19,"close":1614,"change":611,"percent_change":180,"volume":1478,"transactions":9,"vwap":1614},"2025-10-15",{"date":1620,"open":19,"high":1621,"low":1615,"close":1621,"change":909,"percent_change":307,"volume":1622,"transactions":9,"vwap":1621},"2025-10-14",1.679,1500,{"date":1624,"open":1579,"high":446,"low":1579,"close":1614,"change":277,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1614},"2025-10-13",-1.18,1700,{"date":1628,"open":59,"high":104,"low":59,"close":59,"change":142,"percent_change":142,"volume":1629,"transactions":9,"vwap":59},"2025-10-10",30500,{"date":1631,"open":17,"high":104,"low":59,"close":59,"change":142,"percent_change":142,"volume":1632,"transactions":9,"vwap":59},"2025-10-09",52500,{"date":1634,"open":16,"high":17,"low":1635,"close":59,"change":206,"percent_change":1636,"volume":1637,"transactions":9,"vwap":59},"2025-10-08",1.54,5.59,108000,{"date":1639,"open":1579,"high":1579,"low":495,"close":1579,"change":214,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1579},"2025-10-07",-2.42,2600,{"date":1643,"open":1574,"high":1574,"low":546,"close":16,"change":277,"percent_change":1644,"volume":1645,"transactions":9,"vwap":16},"2025-10-06",-1.2,4300,{"date":1647,"open":1579,"high":1574,"low":1579,"close":1574,"change":180,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1574},"2025-10-03",3.73,24400,{"date":1651,"open":495,"high":19,"low":495,"close":1579,"change":180,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1579},"2025-10-02",3.87,26100,{"date":1655,"open":493,"high":493,"low":475,"close":493,"change":290,"percent_change":1656,"volume":1269,"transactions":9,"vwap":493},"2025-10-01",-3.12,{"date":1658,"open":523,"high":19,"low":529,"close":545,"change":290,"percent_change":1659,"volume":1660,"transactions":9,"vwap":545},"2025-09-30",-3.03,4400,{"date":1662,"open":1663,"high":16,"low":1663,"close":16,"change":976,"percent_change":1664,"volume":1665,"transactions":9,"vwap":16},"2025-09-29",1.48,13.01,26300,{"date":1667,"open":1668,"high":486,"low":1669,"close":529,"change":689,"percent_change":1670,"volume":1671,"transactions":9,"vwap":529},"2025-09-26",1.459,1.42,-2.01,12600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":231,"percent_change":467,"volume":1676,"transactions":9,"vwap":1675},"2025-09-25",1.425,1.49,4700,{"date":1678,"open":467,"high":1679,"low":466,"close":454,"change":151,"percent_change":1680,"volume":1681,"transactions":9,"vwap":454},"2025-09-24",1.499,-0.68,12300,{"date":1683,"open":529,"high":1684,"low":1528,"close":1663,"change":151,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1663},"2025-09-23",1.529,-0.67,38400,{"date":1688,"open":1663,"high":501,"low":529,"close":1675,"change":214,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1675},"2025-09-22",-2.61,11700,{"date":1692,"open":501,"high":493,"low":529,"close":475,"change":125,"percent_change":1693,"volume":1034,"transactions":9,"vwap":475},"2025-09-19",3.38,{"date":1695,"open":486,"high":486,"low":1663,"close":1663,"change":214,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1663},"2025-09-18",-2.63,10300,{"date":1699,"open":475,"high":1635,"low":454,"close":495,"change":180,"percent_change":1700,"volume":1701,"transactions":9,"vwap":495},"2025-09-17",4.11,6100,{"date":1703,"open":501,"high":493,"low":529,"close":529,"change":214,"percent_change":1704,"volume":1705,"transactions":9,"vwap":529},"2025-09-16",-2.67,8400,{"date":1707,"open":456,"high":545,"low":456,"close":501,"change":689,"percent_change":1708,"volume":1709,"transactions":9,"vwap":501},"2025-09-15",-1.96,13200,{"date":1711,"open":1663,"high":475,"low":1663,"close":475,"change":142,"percent_change":142,"volume":1712,"transactions":9,"vwap":475},"2025-09-12",6700,{"date":1714,"open":501,"high":545,"low":501,"close":475,"change":290,"percent_change":1715,"volume":1716,"transactions":9,"vwap":475},"2025-09-11",-3.16,19100,{"date":1718,"open":493,"high":530,"low":495,"close":530,"change":673,"percent_change":1719,"volume":1720,"transactions":9,"vwap":530},"2025-09-10",8.97,9500,{"date":1722,"open":493,"high":545,"low":517,"close":535,"change":87,"percent_change":1723,"volume":1724,"transactions":9,"vwap":535},"2025-09-09",-5.23,67800,{"date":1726,"open":545,"high":545,"low":495,"close":475,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":475},"2025-09-08",-0.048,-3.04,77400,{"date":1731,"open":523,"high":530,"low":1732,"close":540,"change":801,"percent_change":1518,"volume":1733,"transactions":9,"vwap":540},"2025-09-05",1.485,7900,{"date":1735,"open":545,"high":545,"low":535,"close":523,"change":214,"percent_change":1529,"volume":1645,"transactions":9,"vwap":523},"2025-09-04",{"date":1737,"open":1738,"high":545,"low":1739,"close":545,"change":602,"percent_change":1092,"volume":1740,"transactions":9,"vwap":545},"2025-09-03",1.589,1.486,51900,{"date":1742,"open":1743,"high":1743,"low":529,"close":501,"change":977,"percent_change":1744,"volume":1745,"transactions":9,"vwap":501},"2025-09-02",1.539,-0.6,17200,{"date":1747,"open":1663,"high":486,"low":453,"close":1748,"change":909,"percent_change":51,"volume":1749,"transactions":9,"vwap":1748},"2025-08-29",1.509,3900,{"date":1751,"open":1752,"high":530,"low":1663,"close":486,"change":20,"percent_change":1753,"volume":1121,"transactions":9,"vwap":486},"2025-08-28",1.565,0.67,{"date":1755,"open":493,"high":493,"low":501,"close":501,"change":290,"percent_change":1756,"volume":1757,"transactions":9,"vwap":501},"2025-08-27",-3.23,5600,{"date":1759,"open":493,"high":523,"low":1663,"close":493,"change":277,"percent_change":1477,"volume":1760,"transactions":9,"vwap":493},"2025-08-26",6200,{"date":1762,"open":1763,"high":1763,"low":1635,"close":1595,"change":231,"percent_change":1410,"volume":1764,"transactions":9,"vwap":1595},"2025-08-25",1.629,8100,{"date":1766,"open":523,"high":523,"low":1767,"close":493,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":493},"2025-08-22",1.436,-0.069,-4.26,35500,{"date":1772,"open":545,"high":1773,"low":1635,"close":1773,"change":1045,"percent_change":1774,"volume":1081,"transactions":9,"vwap":1773},"2025-08-21",1.619,1.19,{"date":1776,"open":1604,"high":1604,"low":523,"close":545,"change":977,"percent_change":1777,"volume":1778,"transactions":9,"vwap":545},"2025-08-20",-0.56,1200,{"date":1780,"open":18,"high":18,"low":530,"close":1781,"change":1782,"percent_change":1282,"volume":1783,"transactions":9,"vwap":1781},"2025-08-19",1.609,-0.031,5900,{"date":1785,"open":18,"high":1786,"low":1787,"close":19,"change":142,"percent_change":142,"volume":1074,"transactions":9,"vwap":19},"2025-08-18",1.665,1.562,{"date":1789,"open":19,"high":16,"low":1615,"close":19,"change":689,"percent_change":1575,"volume":1790,"transactions":9,"vwap":19},"2025-08-15",4800,{"date":1792,"open":530,"high":76,"low":501,"close":1574,"change":277,"percent_change":1625,"volume":1793,"transactions":9,"vwap":1574},"2025-08-14",14700,{"date":1795,"open":446,"high":104,"low":1614,"close":446,"change":125,"percent_change":1796,"volume":1797,"transactions":9,"vwap":446},"2025-08-13",3.05,40400,{"date":1799,"open":59,"high":59,"low":545,"close":19,"change":214,"percent_change":1800,"volume":1801,"transactions":9,"vwap":19},"2025-08-12",-2.38,53600,{"date":1803,"open":18,"high":76,"low":18,"close":1614,"change":125,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1614},"2025-08-11",3.07,53300,{"date":1807,"open":18,"high":59,"low":1604,"close":18,"change":142,"percent_change":142,"volume":1808,"transactions":9,"vwap":18},"2025-08-08",35600,{"date":1810,"open":545,"high":204,"low":545,"close":18,"change":69,"percent_change":1811,"volume":1812,"transactions":9,"vwap":18},"2025-08-07",2.52,64000,{"date":1814,"open":545,"high":1579,"low":546,"close":546,"change":151,"percent_change":1815,"volume":1816,"transactions":9,"vwap":546},"2025-08-06",-0.62,7300,{"date":1818,"open":1579,"high":1579,"low":1595,"close":545,"change":277,"percent_change":1253,"volume":1819,"transactions":9,"vwap":545},"2025-08-05",9900,{"date":1821,"open":1579,"high":16,"low":545,"close":1604,"change":142,"percent_change":142,"volume":1822,"transactions":9,"vwap":1604},"2025-08-04",40800,{"date":1824,"open":43,"high":43,"low":545,"close":1604,"change":277,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1604},"2025-08-01",-1.22,11300,{"date":1828,"open":1614,"high":1614,"low":530,"close":19,"change":290,"percent_change":316,"volume":1829,"transactions":9,"vwap":19},"2025-07-31",35000,{"date":1831,"open":59,"high":1832,"low":16,"close":446,"change":151,"percent_change":1833,"volume":1834,"transactions":9,"vwap":446},"2025-07-30",1.715,-0.59,55100,{"date":1836,"open":1614,"high":1837,"low":19,"close":59,"change":457,"percent_change":1838,"volume":1839,"transactions":9,"vwap":59},"2025-07-29",1.782,4.29,135800,{"date":1841,"open":530,"high":446,"low":530,"close":18,"change":1181,"percent_change":1553,"volume":1842,"transactions":9,"vwap":18},"2025-07-28",53800,{"date":1844,"open":529,"high":59,"low":456,"close":1781,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1781},"2025-07-25",0.169,11.74,184400,{"date":1849,"open":517,"high":1663,"low":517,"close":484,"change":934,"percent_change":1850,"volume":1851,"transactions":9,"vwap":484},"2025-07-24",0.77,15800,{"date":1853,"open":1663,"high":501,"low":476,"close":1854,"change":1317,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-23",1.429,-4.09,57000,{"date":1858,"open":1522,"high":1675,"low":1522,"close":1675,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1675},"2025-07-22",0.285,23.65,152500,{"date":1863,"open":1424,"high":1580,"low":1424,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-07-21",1.205,0.155,14.76,115500,{"date":1869,"open":563,"high":612,"low":32,"close":1306,"change":69,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1306},"2025-07-18",3.96,105900,{"date":1873,"open":958,"high":958,"low":563,"close":563,"change":689,"percent_change":511,"volume":1874,"transactions":9,"vwap":563},"2025-07-17",54600,{"date":1876,"open":563,"high":1306,"low":32,"close":232,"change":20,"percent_change":1877,"volume":1878,"transactions":9,"vwap":232},"2025-07-16",0.97,38000,{"date":1880,"open":958,"high":232,"low":1464,"close":958,"change":20,"percent_change":1881,"volume":1882,"transactions":9,"vwap":958},"2025-07-15",0.98,24200,{"date":1884,"open":1464,"high":1464,"low":1885,"close":1464,"change":689,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1464},"2025-07-14",0.995,-2.86,53900,{"date":1889,"open":232,"high":1306,"low":1890,"close":1306,"change":142,"percent_change":142,"volume":1891,"transactions":9,"vwap":1306},"2025-07-11",0.97100002,158700,{"date":1893,"open":32,"high":1306,"low":1490,"close":1306,"change":20,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1306},"2025-07-10",0.96,77100,{"date":1897,"open":958,"high":1306,"low":958,"close":232,"change":20,"percent_change":1877,"volume":1898,"transactions":9,"vwap":232},"2025-07-09",6000,{"date":1900,"open":232,"high":1306,"low":958,"close":958,"change":142,"percent_change":142,"volume":1247,"transactions":9,"vwap":958},"2025-07-08",{"date":1902,"open":1903,"high":1904,"low":1464,"close":958,"change":20,"percent_change":1881,"volume":1905,"transactions":9,"vwap":958},"2025-07-07",1.021,1.048,11800,{"date":1907,"open":1903,"high":1904,"low":1464,"close":1464,"change":651,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1464},"2025-07-03",-0.49,5400,{"date":1911,"open":32,"high":232,"low":1286,"close":1912,"change":1372,"percent_change":1675,"volume":1913,"transactions":9,"vwap":1912},"2025-07-02",1.025,12700,{"date":1915,"open":232,"high":232,"low":563,"close":563,"change":689,"percent_change":511,"volume":1916,"transactions":9,"vwap":563},"2025-07-01",14000,{"date":1918,"open":1291,"high":1306,"low":1291,"close":232,"change":231,"percent_change":221,"volume":1484,"transactions":9,"vwap":232},"2025-06-30",{"date":1920,"open":1291,"high":1464,"low":1291,"close":1464,"change":142,"percent_change":142,"volume":33,"transactions":9,"vwap":1464},"2025-06-27",{"date":1922,"open":1291,"high":1464,"low":1291,"close":1464,"change":142,"percent_change":142,"volume":1645,"transactions":9,"vwap":1464},"2025-06-26",{"date":1924,"open":1464,"high":1464,"low":1885,"close":1464,"change":142,"percent_change":142,"volume":1925,"transactions":9,"vwap":1464},"2025-06-25",7500,{"date":1927,"open":1464,"high":1464,"low":32,"close":1464,"change":231,"percent_change":123,"volume":1778,"transactions":9,"vwap":1464},"2025-06-24",{"date":1929,"open":563,"high":1464,"low":1930,"close":32,"change":1931,"percent_change":1580,"volume":1932,"transactions":9,"vwap":32},"2025-06-23",0.99000001,0.012,8600,{"date":1934,"open":1490,"high":563,"low":1490,"close":1935,"change":1936,"percent_change":1937,"volume":1701,"transactions":9,"vwap":1935},"2025-06-20",0.98799998,-0.022,-2.18,{"date":1939,"open":1286,"high":958,"low":1286,"close":563,"change":142,"percent_change":142,"volume":1940,"transactions":9,"vwap":563},"2025-06-18",4500,{"date":1942,"open":1280,"high":958,"low":1280,"close":563,"change":151,"percent_change":1495,"volume":1943,"transactions":9,"vwap":563},"2025-06-17",258300,{"date":1945,"open":1464,"high":1946,"low":1947,"close":1464,"change":832,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1464},"2025-06-16",1.036,0.98900002,-2.39,34800,{"date":1951,"open":32,"high":1952,"low":1298,"close":1952,"change":1953,"percent_change":375,"volume":1954,"transactions":9,"vwap":1952},"2025-06-13",1.045,0.025,24000,{"date":1956,"open":1930,"high":1464,"low":1930,"close":1464,"change":457,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1464},"2025-06-12",7.37,41700,{"date":1960,"open":1490,"high":1306,"low":1273,"close":1291,"change":51,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1291},"2025-06-11",-6.86,52300,{"date":1964,"open":1306,"high":1965,"low":1966,"close":1464,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1464},"2025-06-10",1.079,0.98500001,-0.059,-5.47,109500,{"date":1971,"open":563,"high":1972,"low":1291,"close":1965,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1965},"2025-06-09",1.098,0.059,5.78,81800,{"date":1977,"open":1298,"high":958,"low":1298,"close":1464,"change":151,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1464},"2025-06-06",-0.97,15500,{"date":1981,"open":1464,"high":1982,"low":1930,"close":958,"change":20,"percent_change":1881,"volume":1697,"transactions":9,"vwap":958},"2025-06-05",1.039,{"date":1984,"open":32,"high":1518,"low":1985,"close":1464,"change":524,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1464},"2025-06-04",0.91100001,-8.11,103900,{"date":1989,"open":1990,"high":1557,"low":1512,"close":1512,"change":20,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1512},"2025-06-03",1.148,0.91,302700,{"date":1994,"open":612,"high":1512,"low":612,"close":1354,"change":105,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1354},"2025-06-02",2.8,2700,{"date":1998,"open":612,"high":1507,"low":1999,"close":1475,"change":231,"percent_change":150,"volume":2000,"transactions":9,"vwap":1475},"2025-05-30",1.056,4600,{"date":2002,"open":1416,"high":2003,"low":1464,"close":1306,"change":51,"percent_change":983,"volume":273,"transactions":9,"vwap":1306},"2025-05-29",1.139,{"date":2005,"open":1416,"high":1518,"low":1306,"close":1507,"change":290,"percent_change":1523,"volume":2006,"transactions":9,"vwap":1507},"2025-05-28",101100,{"date":2008,"open":2009,"high":517,"low":1298,"close":1522,"change":400,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1522},"2025-05-27",0.99900001,21.88,1736600,{"date":2013,"open":1322,"high":32,"low":1453,"close":1286,"change":214,"percent_change":652,"volume":2014,"transactions":9,"vwap":1286},"2025-05-23",18600,{"date":2016,"open":1322,"high":32,"low":1322,"close":32,"change":69,"percent_change":2017,"volume":2018,"transactions":9,"vwap":32},"2025-05-22",4.17,1600,{"date":2020,"open":32,"high":32,"low":1286,"close":1286,"change":2021,"percent_change":2022,"volume":33,"transactions":9,"vwap":1286},"2025-05-21",-0.038,-3.81,{"date":2024,"open":1435,"high":2025,"low":1322,"close":2025,"change":838,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-20",0.99800003,-0.2,7100,{"date":2029,"open":2030,"high":32,"low":1453,"close":32,"change":105,"percent_change":2031,"volume":1783,"transactions":9,"vwap":32},"2025-05-19",0.96200001,3.09,{"date":2033,"open":32,"high":1464,"low":2030,"close":1490,"change":689,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1490},"2025-05-16",-3,6400,{"date":2037,"open":32,"high":1306,"low":2038,"close":32,"change":142,"percent_change":142,"volume":2039,"transactions":9,"vwap":32},"2025-05-15",0.977,14400,{"date":2041,"open":1298,"high":32,"low":2042,"close":32,"change":20,"percent_change":563,"volume":1499,"transactions":9,"vwap":32},"2025-05-14",0.94499999,{"date":2044,"open":32,"high":32,"low":2045,"close":1930,"change":2046,"percent_change":2047,"volume":1093,"transactions":9,"vwap":1930},"2025-05-13",0.91900003,0.071,7.73,{"date":2049,"open":1453,"high":958,"low":2050,"close":2045,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2045},"2025-05-12",0.87099999,-0.021,-2.23,235400,{"date":2055,"open":1453,"high":2056,"low":1273,"close":262,"change":105,"percent_change":2057,"volume":2058,"transactions":9,"vwap":262},"2025-05-09",0.949,3.3,30000,{"date":2060,"open":2061,"high":32,"low":2061,"close":1447,"change":60,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1447},"2025-05-08",0.87699997,-9.9,117800,{"date":2065,"open":1322,"high":1528,"low":1274,"close":563,"change":794,"percent_change":2066,"volume":2067,"transactions":9,"vwap":563},"2025-05-07",24.69,748400,{"date":2069,"open":1291,"high":1416,"low":2070,"close":1307,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1307},"2025-05-06",0.77999997,-0.25,-23.58,249200,{"date":2075,"open":262,"high":1518,"low":2076,"close":1424,"change":624,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1424},"2025-05-05",0.92699999,11.58,155600,{"date":2080,"open":1286,"high":1930,"low":1291,"close":1291,"change":682,"percent_change":501,"volume":2081,"transactions":9,"vwap":1291},"2025-05-02",700,{"date":2083,"open":1930,"high":1930,"low":2084,"close":2084,"change":2085,"percent_change":1425,"volume":2086,"transactions":9,"vwap":2084},"2025-05-01",0.93599999,0.053,2100,{"date":2088,"open":1490,"high":1930,"low":1281,"close":1281,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1281},"2025-04-30",-0.074,-7.73,4100,{"date":2093,"open":1930,"high":1930,"low":1291,"close":2094,"change":2095,"percent_change":325,"volume":1909,"transactions":9,"vwap":2094},"2025-04-29",0.95700002,-0.033,{"date":2097,"open":1286,"high":1930,"low":1322,"close":1930,"change":142,"percent_change":142,"volume":2098,"transactions":9,"vwap":1930},"2025-04-28",28700,{"date":2100,"open":1930,"high":1930,"low":1291,"close":1930,"change":142,"percent_change":142,"volume":1641,"transactions":9,"vwap":1930},"2025-04-25",{"date":38,"open":1930,"high":1930,"low":1286,"close":1930,"change":142,"percent_change":142,"volume":2102,"transactions":9,"vwap":1930},2000,{"status":2104,"indices":2105,"watchlist":2148,"sectors":2166,"benchmarks":2216},"success",[2106,2114,2121,2127,2134,2141],{"symbol":2107,"name":2108,"price":2109,"change":2110,"pct_change":2111,"is_up":2112,"sparkline":2113,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,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":2115,"name":2116,"price":2117,"change":2118,"pct_change":2119,"is_up":2112,"sparkline":2120,"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":2122,"name":2123,"price":2124,"change":46,"pct_change":2125,"is_up":2112,"sparkline":2126,"date":5},"DJI","DOW JONES",51521,0.49,"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":2128,"name":2129,"price":2130,"change":2131,"pct_change":2132,"is_up":2112,"sparkline":2133,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":2135,"name":2136,"price":2137,"change":2138,"pct_change":2139,"is_up":14,"sparkline":2140,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2142,"name":2143,"price":2144,"change":2145,"pct_change":2146,"is_up":14,"sparkline":2147,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"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",[2149,2154,2160],{"symbol":2150,"name":2151,"price":2152,"change":1037,"pct_change":270,"is_up":2112,"sparkline":2153,"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":2155,"name":2156,"price":2157,"change":2158,"pct_change":738,"is_up":2112,"sparkline":2159,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2161,"name":2162,"price":2163,"change":139,"pct_change":2164,"is_up":2112,"sparkline":2165,"date":5},"TSLA","Tesla Inc",380.68,0.51,"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",[2167,2172,2177,2181,2185,2190,2194,2198,2203,2207,2212],{"name":2168,"etf":2169,"change":2170,"price":2171,"is_up":2112},"Technology","XLK",0.53,202,{"name":2173,"etf":2174,"change":2175,"price":2176,"is_up":2112},"Financials","XLF",0.24,54.01,{"name":2178,"etf":2179,"change":557,"price":2180,"is_up":14},"Healthcare","XLV",167.09,{"name":2182,"etf":2183,"change":1528,"price":2184,"is_up":2112},"Consumer Cycl","XLY",111.75,{"name":2186,"etf":2187,"change":2188,"price":2189,"is_up":2112},"Consumer Staples","XLP",0.9,81.77,{"name":2191,"etf":2192,"change":1172,"price":2193,"is_up":2112},"Energy","XLE",63.75,{"name":2195,"etf":2196,"change":1280,"price":2197,"is_up":2112},"Industrials","XLI",171.58,{"name":2199,"etf":2200,"change":2201,"price":2202,"is_up":2112},"Materials","XLB",0.46,49.73,{"name":2204,"etf":2205,"change":1424,"price":2206,"is_up":2112},"Real Estate","XLRE",41.1,{"name":2208,"etf":2209,"change":2210,"price":2211,"is_up":2112},"Utilities","XLU",2.98,41.16,{"name":2213,"etf":2214,"change":69,"price":2215,"is_up":2112},"Comm Services","XLC",111.65,[2217,2222,2226,2230],{"ticker":2218,"name":2219,"price":2220,"change":2221,"is_up":2112},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2223,"name":2224,"price":2225,"change":2201,"is_up":2112},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2227,"name":2228,"price":2229,"change":2119,"is_up":2112},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2231,"name":2232,"price":2233,"change":2234,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]