[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCDA":3,"stock-historical-BCDA":30,"homepage-market-summary":1786},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCDA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioCardia, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","BioCardia Inc is a clinical-stage company developing cellular and cell-derived therapeutics for the treatment of cardiovascular and pulmonary diseases with unmet medical needs. Its two cell therapy platforms derived from the bone marrow. CardiAMP autologous mononuclear cell therapy platform is being for two clinical indications: ischemic heart failure with reduced ejection fraction (HFrEF) and refractory angina resulting from chronic myocardial ischemia (CMI). Its immunomodulatory allogeneic mesenchymal stem cell (MSC) therapy platform is being an off the shelf cell therapy for two clinical indications: the treatment of ischemic HFrEF (CardiALLO), which is actively enrolling, and acute respiratory distress syndrome (ARDS).","21","Sunnyvale, CA",false,{"close":16,"open":16,"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},1.04,1.05,1.03,1.02,0.02,1.96,52535.843895,1024,1.0382,1.8,0.75,882960.130009522,27.6,7517,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},3.2,752431,274637192.63239,-40.91,"2025-04-22",[41,42,51,60,68,76,83,90,97,106,116,127,137,146,155,162,169,175,182,190,197,203,209,216,222,230,236,243,251,259,268,276,286,295,306,316,327,335,345,355,365,374,383,393,404,414,425,435,444,453,461,470,478,487,497,504,512,518,525,528,532,538,545,551,557,560,565,569,573,577,581,585,590,594,598,602,605,609,612,618,622,628,632,636,640,644,648,652,655,659,663,667,671,675,679,682,686,690,694,698,701,704,708,711,714,718,721,725,729,732,736,739,743,746,749,752,757,760,763,766,769,772,775,779,783,786,790,794,798,802,805,809,812,816,819,822,825,829,834,838,842,846,851,855,860,865,869,872,876,882,887,891,894,898,902,905,909,912,915,919,923,926,931,934,937,940,945,949,951,955,959,963,968,972,976,980,985,990,996,999,1003,1007,1011,1015,1020,1023,1027,1030,1033,1036,1039,1043,1047,1050,1053,1056,1059,1062,1065,1069,1072,1077,1083,1087,1090,1093,1097,1101,1106,1110,1114,1118,1121,1124,1129,1133,1137,1141,1144,1148,1152,1155,1158,1162,1166,1170,1174,1177,1181,1185,1189,1194,1198,1202,1206,1210,1213,1218,1222,1225,1228,1231,1235,1242,1246,1251,1255,1258,1262,1266,1270,1274,1277,1280,1284,1287,1290,1294,1298,1303,1307,1310,1315,1323,1332,1338,1346,1350,1353,1358,1364,1368,1372,1377,1380,1383,1387,1392,1395,1398,1404,1410,1414,1418,1423,1427,1432,1438,1443,1447,1451,1455,1461,1465,1471,1475,1479,1484,1489,1494,1499,1505,1510,1513,1518,1523,1527,1532,1536,1540,1546,1551,1556,1562,1567,1570,1575,1578,1583,1587,1591,1595,1601,1605,1610,1613,1618,1621,1625,1628,1631,1633,1637,1639,1643,1646,1650,1653,1656,1659,1661,1664,1667,1670,1674,1679,1685,1689,1695,1702,1707,1712,1717,1725,1729,1734,1741,1748,1754,1760,1766,1771,1776,1779,1783],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":46,"volume":48,"transactions":49,"vwap":50},"2026-10-01",1.0001,1.045,0.99,0.01,205871.904697,804,1.0169,{"date":52,"open":16,"high":16,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",1.0062,1.01,-0.02,-1.94,99613.998021,423,1.0194,{"date":61,"open":17,"high":62,"low":32,"close":18,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",1.07,-0.01,-0.96,117275.442565,519,1.022,{"date":69,"open":17,"high":70,"low":71,"close":16,"change":63,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",1.09,1.035,-0.95,159203.2559,591,1.0573,{"date":77,"open":78,"high":78,"low":17,"close":17,"change":55,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",1.08,-1.87,53781.81569,372,1.0677,{"date":84,"open":18,"high":85,"low":18,"close":62,"change":20,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-24",1.0876,1.9,122506.079068,379,1.066,{"date":91,"open":18,"high":92,"low":18,"close":17,"change":93,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",1.0845,0,141358.153142,673,1.0488,{"date":98,"open":18,"high":99,"low":100,"close":17,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",1.1,0.9801,-0.03,-2.78,498809.983,2383,1.0472,{"date":107,"open":108,"high":109,"low":110,"close":78,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",1.18,1.19,1.06,-0.09,-7.69,2080379.158715,10547,1.1721,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-18",1.12,1.21,1.1035,1.17,0.06,5.41,170735.648,664,1.1485,{"date":128,"open":129,"high":130,"low":99,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",1.25,1.2599,1.11,-0.14,-11.2,417287.0738,1737,1.1668,{"date":138,"open":139,"high":140,"low":141,"close":129,"change":20,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",1.24,1.4,1.13,1.63,1529327.892148,5189,1.2536,{"date":147,"open":109,"high":148,"low":109,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-15",1.29,1.23,0.04,3.36,518254.942567,2504,1.2538,{"date":156,"open":99,"high":149,"low":99,"close":109,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-14",0.11,10.19,585689.837372,2804,1.1887,{"date":163,"open":118,"high":164,"low":78,"close":78,"change":55,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-11",1.14,-1.82,137031.930127,817,1.1071,{"date":170,"open":70,"high":171,"low":62,"close":99,"change":93,"percent_change":93,"volume":172,"transactions":173,"vwap":174},"2026-09-10",1.105,79964.2372,536,1.0895,{"date":176,"open":177,"high":164,"low":70,"close":99,"change":63,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-09",1.1108,-0.9,91021.3252,557,1.1197,{"date":183,"open":70,"high":184,"low":78,"close":131,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-08",1.135,0.03,2.78,130312.924445,522,1.1062,{"date":191,"open":62,"high":192,"low":110,"close":78,"change":63,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-04",1.085,-0.92,58196.659602,348,1.0711,{"date":198,"open":118,"high":141,"low":62,"close":70,"change":55,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-03",-1.8,169600.6952,518,1.0935,{"date":204,"open":131,"high":141,"low":99,"close":131,"change":47,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-02",0.91,50735.479233,473,1.1149,{"date":210,"open":141,"high":141,"low":78,"close":99,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-01",-0.04,-3.51,69291.9452,571,1.1046,{"date":217,"open":164,"high":121,"low":99,"close":164,"change":63,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-31",-0.87,141687.08,668,1.1397,{"date":223,"open":121,"high":224,"low":131,"close":225,"change":55,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-28",1.1958,1.15,-1.71,159256.9202,1084,1.1604,{"date":231,"open":108,"high":149,"low":121,"close":121,"change":55,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-27",-1.68,211552.214664,973,1.1974,{"date":237,"open":141,"high":238,"low":99,"close":109,"change":122,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-26",1.2101,5.31,247118.271661,882,1.1563,{"date":244,"open":110,"high":164,"low":245,"close":141,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-25",1.0201,0.07,6.6,354252.686698,964,1.0829,{"date":252,"open":253,"high":110,"low":100,"close":110,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-24",0.99505,0.05,4.95,272562.348533,744,1.0154,{"date":260,"open":261,"high":19,"low":262,"close":54,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-21",0.972951,0.956,0.0429,4.44,82464.292143,465,0.9882,{"date":269,"open":32,"high":32,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":66,"vwap":275},"2026-08-20",0.9501,0.9671,-0.0239,-2.41,156240.694409,0.9699,{"date":277,"open":278,"high":18,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-19",0.98,0.9266,0.991,0.0156,1.6,346114.445347,1299,0.9937,{"date":287,"open":288,"high":278,"low":205,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-18",0.9118,0.9754,0.0354,3.77,279160.666667,1138,0.9447,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-17",0.9632,0.97,0.903,0.94,-0.0337,-3.46,179182.977465,918,0.9319,{"date":307,"open":308,"high":278,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-14",0.95,0.9103,0.9737,0.0448,4.82,156639.13875,836,0.9473,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-13",0.88,0.9479,0.8521,0.9289,0.0489,5.56,176665.119111,586,0.8962,{"date":328,"open":205,"high":329,"low":318,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-12",0.927,-0.0521,-5.59,189924.343,574,0.9028,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-11",0.9766,0.92,0.9321,-0.0349,-3.61,109077.206754,535,0.9352,{"date":346,"open":278,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-10",0.987,0.9305,0.967,-0.0113,-1.16,191206.083333,671,0.955,{"date":356,"open":308,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-07",0.987899,0.9201,0.9783,0.0287,3.02,191477.625683,670,0.9595,{"date":366,"open":338,"high":367,"low":368,"close":369,"change":370,"percent_change":211,"volume":371,"transactions":372,"vwap":373},"2026-08-06",0.9764,0.8994,0.9496,-0.0004,307194.921965,921,0.9268,{"date":375,"open":376,"high":278,"low":377,"close":308,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-05",0.93,0.9063,0.0398,4.37,805319.097214,2003,0.9534,{"date":384,"open":385,"high":308,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-04",0.89,0.855,0.9102,0.079,9.5,740347.509,2346,0.9008,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-03",0.84,0.857,0.8163,0.8312,0.007,0.85,88028.018236,362,0.8299,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-31",0.79,0.8249,0.8242,0.0531,6.89,122007.106,454,0.8098,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-30",0.7858,0.8199,0.76,0.7711,-0.0026,-0.34,92503.434333,549,0.7818,{"date":426,"open":406,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-29",0.8248,0.7634,0.7737,-0.0078,-1,131606.286,833,0.785,{"date":436,"open":437,"high":400,"low":26,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-28",0.8,0.7815,-0.0268,-3.32,225861.026,1136,0.7916,{"date":445,"open":446,"high":446,"low":437,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-27",0.9,0.8083,-0.0418,-4.92,274708.008721,611,0.842,{"date":454,"open":446,"high":205,"low":400,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-24",0.8501,-0.0549,-6.07,124939,654,0.8681,{"date":462,"open":463,"high":338,"low":400,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-23",0.906,0.905,-0.001,-0.11,272752.438,889,0.8921,{"date":471,"open":472,"high":472,"low":473,"close":463,"change":474,"percent_change":226,"volume":475,"transactions":476,"vwap":477},"2026-07-22",0.932,0.850001,-0.0158,246024.040279,703,0.8944,{"date":479,"open":385,"high":376,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-21",0.86,0.9218,0.017,1.88,187331.9431,929,0.8979,{"date":488,"open":395,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-20",0.908,0.81,0.9048,0.0748,9.01,242901.464337,1002,0.8504,{"date":498,"open":499,"high":300,"low":500,"close":501,"change":101,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-07-17",0.87,0.81999999,0.82999998,-3.49,186200,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":55,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-07-16",0.89999998,0.91000003,0.85000002,0.86000001,-2.27,481800,{"date":513,"open":501,"high":514,"low":501,"close":318,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":318},"2026-07-15",0.88999999,0.08,10,187000,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":466,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-07-14",0.92000002,0.94999999,0.80000001,-12.09,745200,{"date":526,"open":300,"high":521,"low":506,"close":507,"change":93,"percent_change":93,"volume":527,"transactions":9,"vwap":507},"2026-07-13",329600,{"date":529,"open":506,"high":521,"low":509,"close":507,"change":20,"percent_change":530,"volume":531,"transactions":9,"vwap":507},"2026-07-10",2.25,551500,{"date":533,"open":534,"high":32,"low":514,"close":514,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":514},"2026-07-09",0.98000002,-0.08,-8.25,598500,{"date":539,"open":540,"high":18,"low":506,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-07-08",0.99000001,0.97000003,-0.05,-4.9,1063200,{"date":546,"open":547,"high":547,"low":32,"close":19,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":19},"2026-07-07",1.16,-0.15,-12.82,814200,{"date":552,"open":553,"high":554,"low":121,"close":121,"change":101,"percent_change":555,"volume":556,"transactions":9,"vwap":121},"2026-07-06",1.2,1.22,-2.5,259900,{"date":558,"open":109,"high":139,"low":121,"close":553,"change":47,"percent_change":395,"volume":559,"transactions":9,"vwap":553},"2026-07-02",369200,{"date":561,"open":554,"high":562,"low":109,"close":109,"change":542,"percent_change":563,"volume":564,"transactions":9,"vwap":109},"2026-07-01",1.26,-4.03,254800,{"date":566,"open":149,"high":562,"low":141,"close":139,"change":185,"percent_change":567,"volume":568,"transactions":9,"vwap":139},"2026-06-30",2.48,557600,{"date":570,"open":108,"high":562,"low":108,"close":119,"change":47,"percent_change":571,"volume":572,"transactions":9,"vwap":119},"2026-06-29",0.83,624000,{"date":574,"open":110,"high":139,"low":17,"close":553,"change":157,"percent_change":575,"volume":576,"transactions":9,"vwap":553},"2026-06-26",10.09,1470400,{"date":578,"open":118,"high":141,"low":540,"close":70,"change":185,"percent_change":579,"volume":580,"transactions":9,"vwap":70},"2026-06-25",2.83,4923600,{"date":582,"open":540,"high":70,"low":540,"close":110,"change":122,"percent_change":583,"volume":584,"transactions":9,"vwap":110},"2026-06-24",6,5241200,{"date":586,"open":521,"high":19,"low":587,"close":32,"change":185,"percent_change":588,"volume":589,"transactions":9,"vwap":32},"2026-06-23",0.93000001,3.09,476400,{"date":591,"open":592,"high":540,"low":499,"close":541,"change":93,"percent_change":93,"volume":593,"transactions":9,"vwap":541},"2026-06-22",0.95999998,1115500,{"date":595,"open":540,"high":18,"low":520,"close":541,"change":20,"percent_change":596,"volume":597,"transactions":9,"vwap":541},"2026-06-18",2.11,887100,{"date":599,"open":509,"high":592,"low":501,"close":521,"change":515,"percent_change":600,"volume":601,"transactions":9,"vwap":521},"2026-06-17",9.2,483300,{"date":603,"open":501,"high":499,"low":490,"close":499,"change":150,"percent_change":312,"volume":604,"transactions":9,"vwap":499},"2026-06-16",433200,{"date":606,"open":507,"high":507,"low":490,"close":501,"change":542,"percent_change":607,"volume":608,"transactions":9,"vwap":501},"2026-06-15",-5.68,660400,{"date":610,"open":522,"high":506,"low":522,"close":318,"change":515,"percent_change":516,"volume":611,"transactions":9,"vwap":318},"2026-06-12",1123400,{"date":613,"open":614,"high":508,"low":615,"close":522,"change":63,"percent_change":616,"volume":617,"transactions":9,"vwap":522},"2026-06-11",0.79000002,0.77999997,-1.23,805800,{"date":619,"open":318,"high":520,"low":490,"close":490,"change":542,"percent_change":620,"volume":621,"transactions":9,"vwap":490},"2026-06-10",-5.81,1421300,{"date":623,"open":624,"high":520,"low":501,"close":509,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":509},"2026-06-09",0.83999997,-0.06,-6.52,2250900,{"date":629,"open":18,"high":17,"low":509,"close":520,"change":466,"percent_change":630,"volume":631,"transactions":9,"vwap":520},"2026-06-08",-10.68,5819100,{"date":633,"open":553,"high":25,"low":19,"close":18,"change":157,"percent_change":634,"volume":635,"transactions":9,"vwap":18},"2026-06-05",11.96,151174600,{"date":637,"open":514,"high":300,"low":514,"close":520,"change":254,"percent_change":638,"volume":639,"transactions":9,"vwap":520},"2026-06-04",5.75,43000,{"date":641,"open":506,"high":506,"low":509,"close":499,"change":101,"percent_change":642,"volume":643,"transactions":9,"vwap":499},"2026-06-03",-3.33,200800,{"date":645,"open":520,"high":520,"low":318,"close":506,"change":55,"percent_change":646,"volume":647,"transactions":9,"vwap":506},"2026-06-02",-2.17,81300,{"date":649,"open":520,"high":540,"low":507,"close":520,"change":63,"percent_change":650,"volume":651,"transactions":9,"vwap":520},"2026-06-01",-1.08,67400,{"date":653,"open":300,"high":534,"low":507,"close":587,"change":47,"percent_change":70,"volume":654,"transactions":9,"vwap":587},"2026-05-29",101100,{"date":656,"open":587,"high":587,"low":507,"close":520,"change":20,"percent_change":657,"volume":658,"transactions":9,"vwap":520},"2026-05-28",2.22,116200,{"date":660,"open":506,"high":507,"low":506,"close":506,"change":63,"percent_change":661,"volume":662,"transactions":9,"vwap":506},"2026-05-27",-1.1,52600,{"date":664,"open":521,"high":541,"low":507,"close":507,"change":542,"percent_change":665,"volume":666,"transactions":9,"vwap":507},"2026-05-26",-5.21,140700,{"date":668,"open":300,"high":592,"low":318,"close":592,"change":254,"percent_change":669,"volume":670,"transactions":9,"vwap":592},"2026-05-22",5.49,65300,{"date":672,"open":587,"high":521,"low":506,"close":507,"change":63,"percent_change":673,"volume":674,"transactions":9,"vwap":507},"2026-05-21",-1.09,54800,{"date":676,"open":592,"high":592,"low":318,"close":520,"change":101,"percent_change":677,"volume":678,"transactions":9,"vwap":520},"2026-05-20",-3.16,127200,{"date":680,"open":520,"high":592,"low":318,"close":521,"change":254,"percent_change":323,"volume":681,"transactions":9,"vwap":521},"2026-05-19",144300,{"date":683,"open":19,"high":18,"low":624,"close":506,"change":466,"percent_change":684,"volume":685,"transactions":9,"vwap":506},"2026-05-18",-10.89,291800,{"date":687,"open":99,"high":99,"low":54,"close":54,"change":535,"percent_change":688,"volume":689,"transactions":9,"vwap":54},"2026-05-15",-7.34,312700,{"date":691,"open":78,"high":164,"low":62,"close":70,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":70},"2026-05-14",1.87,150900,{"date":695,"open":141,"high":164,"low":62,"close":62,"change":542,"percent_change":696,"volume":697,"transactions":9,"vwap":62},"2026-05-13",-4.46,152900,{"date":699,"open":131,"high":118,"low":78,"close":118,"change":47,"percent_change":446,"volume":700,"transactions":9,"vwap":118},"2026-05-12",109100,{"date":702,"open":62,"high":141,"low":110,"close":131,"change":93,"percent_change":93,"volume":703,"transactions":9,"vwap":131},"2026-05-11",398600,{"date":705,"open":118,"high":547,"low":16,"close":131,"change":20,"percent_change":706,"volume":707,"transactions":9,"vwap":131},"2026-05-08",1.83,4919200,{"date":709,"open":118,"high":225,"low":70,"close":70,"change":55,"percent_change":199,"volume":710,"transactions":9,"vwap":70},"2026-05-07",87300,{"date":712,"open":118,"high":141,"low":131,"close":131,"change":47,"percent_change":205,"volume":713,"transactions":9,"vwap":131},"2026-05-06",14600,{"date":715,"open":141,"high":547,"low":99,"close":99,"change":101,"percent_change":716,"volume":717,"transactions":9,"vwap":99},"2026-05-05",-2.65,94200,{"date":719,"open":118,"high":547,"low":118,"close":141,"change":20,"percent_change":25,"volume":720,"transactions":9,"vwap":141},"2026-05-04",71000,{"date":722,"open":225,"high":547,"low":131,"close":131,"change":101,"percent_change":723,"volume":724,"transactions":9,"vwap":131},"2026-05-01",-2.63,26800,{"date":726,"open":225,"high":108,"low":141,"close":164,"change":150,"percent_change":727,"volume":728,"transactions":9,"vwap":164},"2026-04-30",3.64,56200,{"date":730,"open":164,"high":164,"low":70,"close":99,"change":211,"percent_change":212,"volume":731,"transactions":9,"vwap":99},"2026-04-29",49200,{"date":733,"open":225,"high":547,"low":164,"close":164,"change":55,"percent_change":734,"volume":735,"transactions":9,"vwap":164},"2026-04-28",-1.72,77300,{"date":737,"open":121,"high":109,"low":225,"close":547,"change":93,"percent_change":93,"volume":738,"transactions":9,"vwap":547},"2026-04-27",33900,{"date":740,"open":108,"high":119,"low":225,"close":547,"change":63,"percent_change":741,"volume":742,"transactions":9,"vwap":547},"2026-04-24",-0.85,33500,{"date":744,"open":554,"high":149,"low":121,"close":121,"change":101,"percent_change":555,"volume":745,"transactions":9,"vwap":121},"2026-04-23",39600,{"date":747,"open":149,"high":149,"low":121,"close":553,"change":93,"percent_change":93,"volume":748,"transactions":9,"vwap":553},"2026-04-22",49800,{"date":750,"open":139,"high":562,"low":109,"close":553,"change":542,"percent_change":751,"volume":720,"transactions":9,"vwap":553},"2026-04-21",-4,{"date":753,"open":553,"high":754,"low":109,"close":129,"change":246,"percent_change":755,"volume":756,"transactions":9,"vwap":129},"2026-04-20",1.28,5.93,194900,{"date":758,"open":119,"high":554,"low":121,"close":108,"change":63,"percent_change":759,"volume":728,"transactions":9,"vwap":108},"2026-04-17",-0.84,{"date":761,"open":108,"high":553,"low":108,"close":109,"change":93,"percent_change":93,"volume":762,"transactions":9,"vwap":109},"2026-04-16",26400,{"date":764,"open":109,"high":553,"low":547,"close":109,"change":47,"percent_change":400,"volume":765,"transactions":9,"vwap":109},"2026-04-15",19900,{"date":767,"open":554,"high":554,"low":108,"close":108,"change":63,"percent_change":759,"volume":768,"transactions":9,"vwap":108},"2026-04-14",21200,{"date":770,"open":121,"high":129,"low":547,"close":109,"change":47,"percent_change":400,"volume":771,"transactions":9,"vwap":109},"2026-04-13",137800,{"date":773,"open":553,"high":553,"low":547,"close":108,"change":47,"percent_change":400,"volume":774,"transactions":9,"vwap":108},"2026-04-10",8900,{"date":776,"open":554,"high":554,"low":78,"close":121,"change":211,"percent_change":777,"volume":778,"transactions":9,"vwap":121},"2026-04-09",-3.31,82700,{"date":780,"open":754,"high":754,"low":108,"close":119,"change":20,"percent_change":781,"volume":782,"transactions":9,"vwap":119},"2026-04-08",1.68,166000,{"date":784,"open":109,"high":554,"low":547,"close":109,"change":47,"percent_change":400,"volume":785,"transactions":9,"vwap":109},"2026-04-07",22500,{"date":787,"open":553,"high":553,"low":108,"close":108,"change":55,"percent_change":788,"volume":789,"transactions":9,"vwap":108},"2026-04-06",-1.67,27900,{"date":791,"open":553,"high":553,"low":164,"close":553,"change":150,"percent_change":792,"volume":793,"transactions":9,"vwap":553},"2026-04-02",3.45,93800,{"date":795,"open":109,"high":119,"low":225,"close":547,"change":542,"percent_change":796,"volume":797,"transactions":9,"vwap":547},"2026-04-01",-4.13,62600,{"date":799,"open":553,"high":554,"low":225,"close":119,"change":254,"percent_change":800,"volume":801,"transactions":9,"vwap":119},"2026-03-31",4.31,28900,{"date":803,"open":225,"high":119,"low":131,"close":547,"change":93,"percent_change":93,"volume":804,"transactions":9,"vwap":547},"2026-03-30",72900,{"date":806,"open":553,"high":149,"low":547,"close":547,"change":55,"percent_change":807,"volume":808,"transactions":9,"vwap":547},"2026-03-27",-1.69,41500,{"date":810,"open":554,"high":554,"low":547,"close":108,"change":55,"percent_change":788,"volume":811,"transactions":9,"vwap":108},"2026-03-26",18800,{"date":813,"open":553,"high":562,"low":225,"close":553,"change":63,"percent_change":814,"volume":815,"transactions":9,"vwap":553},"2026-03-25",-0.83,44900,{"date":817,"open":109,"high":149,"low":118,"close":119,"change":47,"percent_change":571,"volume":818,"transactions":9,"vwap":119},"2026-03-24",42000,{"date":820,"open":109,"high":149,"low":547,"close":553,"change":93,"percent_change":93,"volume":821,"transactions":9,"vwap":553},"2026-03-23",49000,{"date":823,"open":554,"high":149,"low":547,"close":553,"change":93,"percent_change":93,"volume":824,"transactions":9,"vwap":553},"2026-03-20",38000,{"date":826,"open":108,"high":754,"low":108,"close":553,"change":101,"percent_change":827,"volume":828,"transactions":9,"vwap":553},"2026-03-19",-2.44,36200,{"date":830,"open":148,"high":831,"low":554,"close":149,"change":542,"percent_change":832,"volume":833,"transactions":9,"vwap":149},"2026-03-18",1.31,-3.91,42300,{"date":835,"open":754,"high":836,"low":139,"close":754,"change":47,"percent_change":406,"volume":837,"transactions":9,"vwap":754},"2026-03-17",1.41,212700,{"date":839,"open":754,"high":148,"low":554,"close":840,"change":47,"percent_change":406,"volume":841,"transactions":9,"vwap":840},"2026-03-16",1.27,105100,{"date":843,"open":840,"high":148,"low":554,"close":562,"change":63,"percent_change":844,"volume":845,"transactions":9,"vwap":562},"2026-03-13",-0.79,36700,{"date":847,"open":840,"high":848,"low":840,"close":840,"change":55,"percent_change":849,"volume":850,"transactions":9,"vwap":840},"2026-03-12",1.3,-1.55,17500,{"date":852,"open":129,"high":831,"low":119,"close":148,"change":20,"percent_change":853,"volume":854,"transactions":9,"vwap":148},"2026-03-11",1.57,50300,{"date":856,"open":562,"high":857,"low":562,"close":840,"change":63,"percent_change":858,"volume":859,"transactions":9,"vwap":840},"2026-03-10",1.32,-0.78,36300,{"date":861,"open":108,"high":857,"low":225,"close":754,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":754},"2026-03-09",0.1,8.47,227600,{"date":866,"open":547,"high":119,"low":164,"close":108,"change":101,"percent_change":867,"volume":868,"transactions":9,"vwap":108},"2026-03-06",-2.48,104100,{"date":870,"open":554,"high":149,"low":108,"close":119,"change":20,"percent_change":781,"volume":871,"transactions":9,"vwap":119},"2026-03-05",29800,{"date":873,"open":148,"high":148,"low":164,"close":109,"change":535,"percent_change":874,"volume":875,"transactions":9,"vwap":109},"2026-03-04",-6.3,103700,{"date":877,"open":878,"high":879,"low":121,"close":840,"change":535,"percent_change":880,"volume":881,"transactions":9,"vwap":840},"2026-03-03",1.33,1.35,-5.93,74600,{"date":883,"open":129,"high":884,"low":129,"close":879,"change":122,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-03-02",1.39,4.65,85900,{"date":888,"open":139,"high":831,"low":139,"close":148,"change":254,"percent_change":889,"volume":890,"transactions":9,"vwap":148},"2026-02-27",4.03,88700,{"date":892,"open":562,"high":754,"low":553,"close":139,"change":93,"percent_change":93,"volume":893,"transactions":9,"vwap":139},"2026-02-26",38400,{"date":895,"open":121,"high":857,"low":225,"close":139,"change":246,"percent_change":896,"volume":897,"transactions":9,"vwap":139},"2026-02-25",5.98,119500,{"date":899,"open":141,"high":108,"low":131,"close":121,"change":150,"percent_change":900,"volume":901,"transactions":9,"vwap":121},"2026-02-24",3.54,33400,{"date":903,"open":164,"high":225,"low":99,"close":141,"change":93,"percent_change":93,"volume":904,"transactions":9,"vwap":141},"2026-02-23",31500,{"date":906,"open":118,"high":547,"low":131,"close":141,"change":101,"percent_change":907,"volume":908,"transactions":9,"vwap":141},"2026-02-20",-2.59,48200,{"date":910,"open":547,"high":547,"low":131,"close":547,"change":93,"percent_change":93,"volume":911,"transactions":9,"vwap":547},"2026-02-19",55500,{"date":913,"open":225,"high":108,"low":225,"close":547,"change":63,"percent_change":741,"volume":914,"transactions":9,"vwap":547},"2026-02-18",14700,{"date":916,"open":164,"high":109,"low":141,"close":121,"change":185,"percent_change":917,"volume":918,"transactions":9,"vwap":121},"2026-02-17",2.63,24500,{"date":920,"open":121,"high":553,"low":99,"close":164,"change":101,"percent_change":921,"volume":922,"transactions":9,"vwap":164},"2026-02-13",-2.56,71300,{"date":924,"open":149,"high":149,"low":121,"close":121,"change":63,"percent_change":741,"volume":925,"transactions":9,"vwap":121},"2026-02-12",53800,{"date":927,"open":848,"high":831,"low":121,"close":108,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":108},"2026-02-11",-0.07,-5.6,87700,{"date":932,"open":754,"high":878,"low":129,"close":129,"change":63,"percent_change":844,"volume":933,"transactions":9,"vwap":129},"2026-02-10",110000,{"date":935,"open":149,"high":148,"low":554,"close":562,"change":47,"percent_change":437,"volume":936,"transactions":9,"vwap":562},"2026-02-09",44800,{"date":938,"open":754,"high":848,"low":547,"close":129,"change":47,"percent_change":490,"volume":939,"transactions":9,"vwap":129},"2026-02-06",92300,{"date":941,"open":99,"high":562,"low":99,"close":139,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":139},"2026-02-05",0.15,13.76,220900,{"date":946,"open":121,"high":109,"low":70,"close":70,"change":928,"percent_change":947,"volume":948,"transactions":9,"vwap":70},"2026-02-04",-6.03,92900,{"date":950,"open":149,"high":149,"low":547,"close":547,"change":542,"percent_change":796,"volume":821,"transactions":9,"vwap":547},"2026-02-03",{"date":952,"open":149,"high":129,"low":119,"close":119,"change":55,"percent_change":953,"volume":954,"transactions":9,"vwap":119},"2026-02-02",-1.63,42400,{"date":956,"open":754,"high":148,"low":119,"close":149,"change":101,"percent_change":957,"volume":958,"transactions":9,"vwap":149},"2026-01-30",-2.38,58400,{"date":960,"open":848,"high":848,"low":149,"close":562,"change":211,"percent_change":961,"volume":962,"transactions":9,"vwap":562},"2026-01-29",-3.08,76400,{"date":964,"open":857,"high":965,"low":148,"close":848,"change":55,"percent_change":966,"volume":967,"transactions":9,"vwap":848},"2026-01-28",1.34,-1.52,28400,{"date":969,"open":965,"high":879,"low":831,"close":857,"change":101,"percent_change":970,"volume":971,"transactions":9,"vwap":857},"2026-01-27",-2.22,22300,{"date":973,"open":140,"high":974,"low":831,"close":879,"change":47,"percent_change":26,"volume":975,"transactions":9,"vwap":879},"2026-01-26",1.42,47800,{"date":977,"open":878,"high":965,"low":848,"close":965,"change":185,"percent_change":978,"volume":979,"transactions":9,"vwap":965},"2026-01-23",2.29,41800,{"date":981,"open":754,"high":982,"low":754,"close":831,"change":185,"percent_change":983,"volume":984,"transactions":9,"vwap":831},"2026-01-22",1.37,2.34,79200,{"date":986,"open":965,"high":987,"low":754,"close":754,"change":55,"percent_change":988,"volume":989,"transactions":9,"vwap":754},"2026-01-21",1.36,-1.54,82000,{"date":991,"open":836,"high":992,"low":848,"close":848,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":848},"2026-01-20",1.43,-0.1,-7.14,101300,{"date":997,"open":884,"high":836,"low":879,"close":140,"change":93,"percent_change":93,"volume":998,"transactions":9,"vwap":140},"2026-01-16",61100,{"date":1000,"open":974,"high":992,"low":987,"close":140,"change":55,"percent_change":1001,"volume":1002,"transactions":9,"vwap":140},"2026-01-15",-1.41,50800,{"date":1004,"open":884,"high":992,"low":884,"close":974,"change":185,"percent_change":1005,"volume":1006,"transactions":9,"vwap":974},"2026-01-14",2.16,59400,{"date":1008,"open":140,"high":974,"low":879,"close":884,"change":101,"percent_change":1009,"volume":1010,"transactions":9,"vwap":884},"2026-01-13",-2.11,70500,{"date":1012,"open":836,"high":992,"low":879,"close":974,"change":47,"percent_change":1013,"volume":1014,"transactions":9,"vwap":974},"2026-01-12",0.71,70700,{"date":1016,"open":857,"high":836,"low":857,"close":836,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":836},"2026-01-09",0.09,6.82,117600,{"date":1021,"open":831,"high":857,"low":754,"close":857,"change":47,"percent_change":418,"volume":1022,"transactions":9,"vwap":857},"2026-01-08",72300,{"date":1024,"open":754,"high":857,"low":562,"close":831,"change":150,"percent_change":1025,"volume":1026,"transactions":9,"vwap":831},"2026-01-07",3.15,105700,{"date":1028,"open":148,"high":848,"low":840,"close":840,"change":93,"percent_change":93,"volume":1029,"transactions":9,"vwap":840},"2026-01-06",42900,{"date":1031,"open":129,"high":857,"low":129,"close":840,"change":93,"percent_change":93,"volume":1032,"transactions":9,"vwap":840},"2026-01-05",73500,{"date":1034,"open":840,"high":848,"low":554,"close":840,"change":20,"percent_change":282,"volume":1035,"transactions":9,"vwap":840},"2026-01-02",54600,{"date":1037,"open":553,"high":562,"low":108,"close":129,"change":246,"percent_change":755,"volume":1038,"transactions":9,"vwap":129},"2025-12-31",161500,{"date":1040,"open":149,"high":129,"low":547,"close":108,"change":542,"percent_change":1041,"volume":1042,"transactions":9,"vwap":108},"2025-12-30",-4.07,98800,{"date":1044,"open":139,"high":965,"low":547,"close":149,"change":211,"percent_change":1045,"volume":1046,"transactions":9,"vwap":149},"2025-12-29",-3.15,611200,{"date":1048,"open":840,"high":840,"low":149,"close":840,"change":93,"percent_change":93,"volume":1049,"transactions":9,"vwap":840},"2025-12-26",29700,{"date":1051,"open":754,"high":754,"low":562,"close":840,"change":93,"percent_change":93,"volume":1052,"transactions":9,"vwap":840},"2025-12-24",6000,{"date":1054,"open":148,"high":148,"low":562,"close":840,"change":55,"percent_change":849,"volume":1055,"transactions":9,"vwap":840},"2025-12-23",24600,{"date":1057,"open":840,"high":965,"low":562,"close":148,"change":20,"percent_change":853,"volume":1058,"transactions":9,"vwap":148},"2025-12-22",47100,{"date":1060,"open":754,"high":148,"low":149,"close":840,"change":63,"percent_change":858,"volume":1061,"transactions":9,"vwap":840},"2025-12-19",128200,{"date":1063,"open":754,"high":982,"low":754,"close":754,"change":47,"percent_change":406,"volume":1064,"transactions":9,"vwap":754},"2025-12-18",105600,{"date":1066,"open":840,"high":1067,"low":554,"close":840,"change":63,"percent_change":858,"volume":1068,"transactions":9,"vwap":840},"2025-12-17",1.38,93000,{"date":1070,"open":148,"high":982,"low":840,"close":754,"change":55,"percent_change":988,"volume":1071,"transactions":9,"vwap":754},"2025-12-16",67500,{"date":1073,"open":1074,"high":1074,"low":148,"close":848,"change":548,"percent_change":1075,"volume":1076,"transactions":9,"vwap":848},"2025-12-15",1.47,-10.34,82800,{"date":1078,"open":1074,"high":1079,"low":836,"close":1080,"change":55,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2025-12-12",1.48,1.45,-1.36,37100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1074,"change":93,"percent_change":93,"volume":1002,"transactions":9,"vwap":1074},"2025-12-11",1.46,1.5,{"date":1088,"open":1079,"high":1086,"low":1080,"close":1074,"change":20,"percent_change":1067,"volume":1089,"transactions":9,"vwap":1074},"2025-12-10",65100,{"date":1091,"open":1080,"high":1074,"low":992,"close":1080,"change":20,"percent_change":140,"volume":1092,"transactions":9,"vwap":1080},"2025-12-09",46600,{"date":1094,"open":836,"high":1085,"low":140,"close":992,"change":122,"percent_change":1095,"volume":1096,"transactions":9,"vwap":992},"2025-12-08",4.38,83500,{"date":1098,"open":1086,"high":1086,"low":987,"close":982,"change":993,"percent_change":1099,"volume":1100,"transactions":9,"vwap":982},"2025-12-05",-6.8,75000,{"date":1102,"open":992,"high":1103,"low":140,"close":1074,"change":254,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1074},"2025-12-04",1.49,3.52,108200,{"date":1107,"open":879,"high":992,"low":879,"close":974,"change":254,"percent_change":1108,"volume":1109,"transactions":9,"vwap":974},"2025-12-03",3.65,83200,{"date":1111,"open":992,"high":992,"low":857,"close":982,"change":55,"percent_change":1112,"volume":1113,"transactions":9,"vwap":982},"2025-12-02",-1.44,33200,{"date":1115,"open":1085,"high":1085,"low":982,"close":884,"change":625,"percent_change":1116,"volume":1117,"transactions":9,"vwap":884},"2025-12-01",-4.14,44700,{"date":1119,"open":992,"high":1085,"low":974,"close":1080,"change":20,"percent_change":140,"volume":1120,"transactions":9,"vwap":1080},"2025-11-28",69100,{"date":1122,"open":974,"high":1080,"low":974,"close":992,"change":93,"percent_change":93,"volume":1123,"transactions":9,"vwap":992},"2025-11-26",94500,{"date":1125,"open":965,"high":1126,"low":965,"close":992,"change":254,"percent_change":1127,"volume":1128,"transactions":9,"vwap":992},"2025-11-25",1.44,3.62,74100,{"date":1130,"open":965,"high":140,"low":965,"close":1067,"change":47,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1067},"2025-11-24",0.73,32200,{"date":1134,"open":840,"high":1067,"low":840,"close":982,"change":1017,"percent_change":1135,"volume":1136,"transactions":9,"vwap":982},"2025-11-21",7.03,77500,{"date":1138,"open":831,"high":879,"low":754,"close":754,"change":211,"percent_change":1139,"volume":1140,"transactions":9,"vwap":754},"2025-11-20",-3.03,102500,{"date":1142,"open":848,"high":878,"low":148,"close":857,"change":185,"percent_change":1143,"volume":745,"transactions":9,"vwap":857},"2025-11-19",2.33,{"date":1145,"open":119,"high":831,"low":119,"close":148,"change":246,"percent_change":1146,"volume":1147,"transactions":9,"vwap":148},"2025-11-18",5.74,85000,{"date":1149,"open":129,"high":562,"low":119,"close":554,"change":63,"percent_change":1150,"volume":1151,"transactions":9,"vwap":554},"2025-11-17",-0.81,40800,{"date":1153,"open":129,"high":562,"low":554,"close":149,"change":101,"percent_change":957,"volume":1154,"transactions":9,"vwap":149},"2025-11-14",60100,{"date":1156,"open":148,"high":848,"low":129,"close":562,"change":211,"percent_change":961,"volume":1157,"transactions":9,"vwap":562},"2025-11-13",57500,{"date":1159,"open":831,"high":965,"low":754,"close":848,"change":101,"percent_change":1160,"volume":1161,"transactions":9,"vwap":848},"2025-11-12",-2.26,43100,{"date":1163,"open":857,"high":878,"low":754,"close":878,"change":150,"percent_change":1164,"volume":1165,"transactions":9,"vwap":878},"2025-11-11",3.1,32000,{"date":1167,"open":754,"high":878,"low":562,"close":148,"change":63,"percent_change":1168,"volume":1169,"transactions":9,"vwap":148},"2025-11-10",-0.77,74200,{"date":1171,"open":562,"high":857,"low":129,"close":848,"change":20,"percent_change":1172,"volume":1173,"transactions":9,"vwap":848},"2025-11-07",1.56,68700,{"date":1175,"open":848,"high":879,"low":840,"close":754,"change":211,"percent_change":1139,"volume":1176,"transactions":9,"vwap":754},"2025-11-06",93900,{"date":1178,"open":878,"high":987,"low":562,"close":857,"change":63,"percent_change":1179,"volume":1180,"transactions":9,"vwap":857},"2025-11-05",-0.75,108400,{"date":1182,"open":836,"high":836,"low":831,"close":878,"change":625,"percent_change":1183,"volume":1184,"transactions":9,"vwap":878},"2025-11-04",-4.32,68200,{"date":1186,"open":974,"high":1080,"low":879,"close":884,"change":63,"percent_change":1187,"volume":1188,"transactions":9,"vwap":884},"2025-11-03",-0.71,130100,{"date":1190,"open":848,"high":992,"low":848,"close":140,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":140},"2025-10-31",0.14,11.11,203500,{"date":1195,"open":848,"high":879,"low":129,"close":562,"change":542,"percent_change":1196,"volume":1197,"transactions":9,"vwap":562},"2025-10-30",-3.82,90600,{"date":1199,"open":884,"high":884,"low":148,"close":831,"change":625,"percent_change":1200,"volume":1201,"transactions":9,"vwap":831},"2025-10-29",-4.38,76800,{"date":1203,"open":831,"high":974,"low":848,"close":982,"change":122,"percent_change":1204,"volume":1205,"transactions":9,"vwap":982},"2025-10-28",4.58,138500,{"date":1207,"open":879,"high":987,"low":148,"close":831,"change":535,"percent_change":1208,"volume":1209,"transactions":9,"vwap":831},"2025-10-27",-5.76,266900,{"date":1211,"open":884,"high":836,"low":1067,"close":884,"change":63,"percent_change":1187,"volume":1212,"transactions":9,"vwap":884},"2025-10-24",104200,{"date":1214,"open":1085,"high":1215,"low":879,"close":140,"change":625,"percent_change":1216,"volume":1217,"transactions":9,"vwap":140},"2025-10-23",1.52,-4.11,340100,{"date":1219,"open":1103,"high":1086,"low":992,"close":1085,"change":101,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1085},"2025-10-22",-2.01,135600,{"date":1223,"open":1074,"high":1215,"low":1074,"close":1103,"change":20,"percent_change":987,"volume":1224,"transactions":9,"vwap":1103},"2025-10-21",81200,{"date":1226,"open":1126,"high":1086,"low":992,"close":1074,"change":20,"percent_change":1067,"volume":1227,"transactions":9,"vwap":1074},"2025-10-20",115100,{"date":1229,"open":992,"high":1085,"low":140,"close":1080,"change":93,"percent_change":93,"volume":1230,"transactions":9,"vwap":1080},"2025-10-17",83400,{"date":1232,"open":853,"high":853,"low":992,"close":1080,"change":466,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1080},"2025-10-16",-7.05,160600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1172,"change":47,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1172},"2025-10-15",1.55,1.58,1.51,0.65,161200,{"date":1243,"open":1239,"high":1238,"low":836,"close":1237,"change":150,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2025-10-14",2.65,312400,{"date":1247,"open":965,"high":853,"low":878,"close":1239,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1239},"2025-10-13",0.17,12.69,841700,{"date":1252,"open":884,"high":836,"low":878,"close":965,"change":542,"percent_change":1253,"volume":1254,"transactions":9,"vwap":965},"2025-10-10",-3.6,192400,{"date":1256,"open":140,"high":836,"low":987,"close":884,"change":101,"percent_change":1009,"volume":1257,"transactions":9,"vwap":884},"2025-10-09",168200,{"date":1259,"open":857,"high":974,"low":848,"close":974,"change":862,"percent_change":1260,"volume":1261,"transactions":9,"vwap":974},"2025-10-08",7.58,344100,{"date":1263,"open":987,"high":974,"low":831,"close":857,"change":535,"percent_change":1264,"volume":1265,"transactions":9,"vwap":857},"2025-10-07",-5.71,310600,{"date":1267,"open":987,"high":974,"low":965,"close":140,"change":150,"percent_change":1268,"volume":1269,"transactions":9,"vwap":140},"2025-10-06",2.94,250000,{"date":1271,"open":879,"high":1067,"low":831,"close":987,"change":47,"percent_change":1272,"volume":1273,"transactions":9,"vwap":987},"2025-10-03",0.74,367100,{"date":1275,"open":974,"high":1126,"low":831,"close":879,"change":20,"percent_change":1086,"volume":1276,"transactions":9,"vwap":879},"2025-10-02",747200,{"date":1278,"open":857,"high":879,"low":148,"close":878,"change":150,"percent_change":1164,"volume":1279,"transactions":9,"vwap":878},"2025-10-01",345800,{"date":1281,"open":879,"high":884,"low":840,"close":148,"change":466,"percent_change":1282,"volume":1283,"transactions":9,"vwap":148},"2025-09-30",-7.86,496200,{"date":1285,"open":1126,"high":1126,"low":1067,"close":140,"change":55,"percent_change":1001,"volume":1286,"transactions":9,"vwap":140},"2025-09-29",445900,{"date":1288,"open":836,"high":1080,"low":1067,"close":974,"change":47,"percent_change":1013,"volume":1289,"transactions":9,"vwap":974},"2025-09-26",294400,{"date":1291,"open":1080,"high":1080,"low":982,"close":836,"change":928,"percent_change":1292,"volume":1293,"transactions":9,"vwap":836},"2025-09-25",-4.73,547100,{"date":1295,"open":1080,"high":1086,"low":836,"close":1079,"change":246,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1079},"2025-09-24",4.96,1244900,{"date":1299,"open":121,"high":1126,"low":121,"close":836,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":836},"2025-09-23",0.3,27.03,3590800,{"date":1304,"open":121,"high":121,"low":99,"close":131,"change":542,"percent_change":1305,"volume":1306,"transactions":9,"vwap":131},"2025-09-22",-4.31,795000,{"date":1308,"open":553,"high":554,"low":131,"close":547,"change":63,"percent_change":741,"volume":1309,"transactions":9,"vwap":547},"2025-09-19",1102200,{"date":1311,"open":225,"high":149,"low":32,"close":121,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":121},"2025-09-18",-0.37,-24.03,19997200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-09-17",1.74,1.53,1.54,-0.16,-9.41,654500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-09-16",1.95,2.05,1.69,1.7,-0.45,-20.93,683700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1334,"change":47,"percent_change":1337,"volume":854,"transactions":9,"vwap":1334},"2025-09-15",2.15,2.21,2.13,0.47,{"date":1339,"open":1340,"high":1341,"low":596,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-09-12",2.24,2.27,2.14,-0.13,-5.73,51400,{"date":1347,"open":1336,"high":978,"low":1348,"close":1341,"change":942,"percent_change":1349,"volume":1224,"transactions":9,"vwap":1341},"2025-09-11",2.12,7.08,{"date":1351,"open":596,"high":1005,"low":596,"close":1348,"change":47,"percent_change":1337,"volume":1352,"transactions":9,"vwap":1348},"2025-09-10",34400,{"date":1354,"open":1355,"high":1336,"low":1355,"close":596,"change":20,"percent_change":1356,"volume":1357,"transactions":9,"vwap":596},"2025-09-09",2.06,0.96,37000,{"date":1359,"open":1360,"high":1336,"low":1361,"close":1362,"change":185,"percent_change":1085,"volume":1363,"transactions":9,"vwap":1362},"2025-09-08",2.04,2.02,2.09,36800,{"date":1365,"open":1361,"high":1362,"low":1366,"close":1355,"change":20,"percent_change":278,"volume":1367,"transactions":9,"vwap":1355},"2025-09-05",1.99,28300,{"date":1369,"open":1361,"high":1326,"low":1370,"close":1360,"change":93,"percent_change":93,"volume":1371,"transactions":9,"vwap":1360},"2025-09-04",1.98,18400,{"date":1373,"open":1374,"high":1326,"low":21,"close":1360,"change":122,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1360},"2025-09-03",2,3.03,51100,{"date":1378,"open":1379,"high":1366,"low":1379,"close":1370,"change":93,"percent_change":93,"volume":1055,"transactions":9,"vwap":1370},"2025-09-02",1.93,{"date":1381,"open":1379,"high":1370,"low":1379,"close":1370,"change":20,"percent_change":19,"volume":1382,"transactions":9,"vwap":1370},"2025-08-29",12300,{"date":1384,"open":1379,"high":1385,"low":86,"close":21,"change":20,"percent_change":18,"volume":1386,"transactions":9,"vwap":21},"2025-08-28",1.97,23100,{"date":1388,"open":1325,"high":1366,"low":1379,"close":1389,"change":55,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-08-27",1.94,-1.02,53300,{"date":1393,"open":1325,"high":1385,"low":86,"close":21,"change":47,"percent_change":1394,"volume":901,"transactions":9,"vwap":21},"2025-08-26",0.51,{"date":1396,"open":86,"high":1374,"low":86,"close":1325,"change":150,"percent_change":1362,"volume":1397,"transactions":9,"vwap":1325},"2025-08-25",57700,{"date":1399,"open":1400,"high":1389,"low":25,"close":1401,"change":862,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-08-22",1.84,1.91,5.52,66400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":55,"percent_change":673,"volume":768,"transactions":9,"vwap":1409},"2025-08-21",1.85,1.86,1.79,1.81,{"date":1411,"open":483,"high":483,"low":25,"close":706,"change":211,"percent_change":1412,"volume":1413,"transactions":9,"vwap":706},"2025-08-20",-2.14,30100,{"date":1415,"open":1416,"high":1389,"low":706,"close":692,"change":63,"percent_change":1417,"volume":1391,"transactions":9,"vwap":692},"2025-08-19",1.89,-0.53,{"date":1419,"open":1420,"high":1389,"low":1406,"close":483,"change":211,"percent_change":1421,"volume":1422,"transactions":9,"vwap":483},"2025-08-18",1.92,-2.08,51300,{"date":1424,"open":1416,"high":1325,"low":692,"close":1420,"change":185,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1420},"2025-08-15",1.59,86700,{"date":1428,"open":1429,"high":1379,"low":1429,"close":1416,"change":185,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1416},"2025-08-14",1.82,1.61,110300,{"date":1433,"open":706,"high":1416,"low":1434,"close":1407,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1407},"2025-08-13",1.76,0.12,6.9,168100,{"date":1439,"open":781,"high":1440,"low":781,"close":1317,"change":122,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1317},"2025-08-12",1.77,3.57,80200,{"date":1444,"open":1434,"high":1406,"low":781,"close":781,"change":466,"percent_change":1445,"volume":1446,"transactions":9,"vwap":781},"2025-08-11",-6.15,195200,{"date":1448,"open":1327,"high":1409,"low":1327,"close":1408,"change":157,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1408},"2025-08-08",6.55,92400,{"date":1452,"open":1328,"high":1434,"low":781,"close":781,"change":101,"percent_change":1453,"volume":1454,"transactions":9,"vwap":781},"2025-08-07",-1.75,87200,{"date":1456,"open":706,"high":706,"low":1457,"close":1458,"change":993,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-08-06",1.65,1.71,-5.52,232100,{"date":1462,"open":86,"high":1389,"low":25,"close":1409,"change":548,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1409},"2025-08-05",-7.65,278300,{"date":1466,"open":1416,"high":21,"low":1467,"close":21,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":21},"2025-08-04",1.73,-0.17,-7.98,11268000,{"date":1472,"open":1336,"high":1336,"low":1355,"close":1336,"change":63,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1336},"2025-08-01",-0.47,15200,{"date":1476,"open":657,"high":657,"low":596,"close":1342,"change":542,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1342},"2025-07-31",-2.28,33100,{"date":1480,"open":1340,"high":1340,"low":1005,"close":1481,"change":101,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-07-30",2.19,-1.35,21000,{"date":1485,"open":1486,"high":1486,"low":1005,"close":657,"change":928,"percent_change":1487,"volume":1488,"transactions":9,"vwap":657},"2025-07-29",2.32,-3.06,26000,{"date":1490,"open":983,"high":1491,"low":1341,"close":978,"change":625,"percent_change":1492,"volume":1493,"transactions":9,"vwap":978},"2025-07-28",2.38,-2.55,24700,{"date":1495,"open":1143,"high":1496,"low":1486,"close":1497,"change":150,"percent_change":1467,"volume":1498,"transactions":9,"vwap":1497},"2025-07-25",2.4,2.35,30900,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":111,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-07-24",2.42,2.31,-3.75,40400,{"date":1506,"open":1507,"high":1508,"low":657,"close":1496,"change":862,"percent_change":1509,"volume":728,"transactions":9,"vwap":1496},"2025-07-23",2.3,2.41,4.35,{"date":1511,"open":983,"high":1491,"low":1340,"close":1507,"change":211,"percent_change":226,"volume":1512,"transactions":9,"vwap":1507},"2025-07-22",132200,{"date":1514,"open":1340,"high":1497,"low":1515,"close":983,"change":157,"percent_change":1516,"volume":1517,"transactions":9,"vwap":983},"2025-07-21",2.2,4.93,55000,{"date":1519,"open":978,"high":1486,"low":657,"close":1520,"change":542,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-07-18",2.23,-2.19,58800,{"date":1524,"open":978,"high":983,"low":1340,"close":1525,"change":20,"percent_change":318,"volume":1526,"transactions":9,"vwap":1525},"2025-07-17",2.28,56300,{"date":1528,"open":530,"high":1502,"low":1335,"close":1529,"change":55,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-07-16",2.26,-0.88,46000,{"date":1533,"open":1502,"high":1491,"low":1529,"close":1525,"change":542,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1525},"2025-07-15",-2.15,80500,{"date":1537,"open":1497,"high":1496,"low":1529,"close":1143,"change":625,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1143},"2025-07-14",-2.51,196100,{"date":1541,"open":1542,"high":1496,"low":1502,"close":1543,"change":101,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-07-11",2.36,2.39,-1.24,178200,{"date":1547,"open":1496,"high":1548,"low":1507,"close":1501,"change":122,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1501},"2025-07-10",2.45,2.54,80700,{"date":1552,"open":1497,"high":1553,"low":530,"close":1542,"change":246,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1542},"2025-07-09",2.44,3.06,231700,{"date":1557,"open":1348,"high":1502,"low":1558,"close":978,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":978},"2025-07-08",2.08,0.19,9.05,150300,{"date":1563,"open":596,"high":1342,"low":1564,"close":1565,"change":55,"percent_change":1566,"volume":1038,"transactions":9,"vwap":1565},"2025-07-07",2.07,2.1,-0.94,{"date":1568,"open":1336,"high":1481,"low":1361,"close":1348,"change":150,"percent_change":1420,"volume":1569,"transactions":9,"vwap":1348},"2025-07-03",3037600,{"date":1571,"open":1572,"high":1558,"low":1374,"close":1558,"change":515,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1558},"2025-07-02",2.01,4,26600,{"date":1576,"open":1370,"high":1564,"low":1325,"close":1374,"change":254,"percent_change":1577,"volume":859,"transactions":9,"vwap":1374},"2025-07-01",2.56,{"date":1579,"open":1565,"high":1565,"low":1325,"close":1325,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1325},"2025-06-30",-0.2,-9.3,78600,{"date":1584,"open":1515,"high":1335,"low":1565,"close":1334,"change":535,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1334},"2025-06-27",-3.59,26700,{"date":1588,"open":1589,"high":1542,"low":1348,"close":1520,"change":55,"percent_change":1590,"volume":654,"transactions":9,"vwap":1520},"2025-06-26",2.18,-0.89,{"date":1592,"open":1529,"high":1548,"low":1342,"close":530,"change":246,"percent_change":1593,"volume":1594,"transactions":9,"vwap":530},"2025-06-25",3.21,174500,{"date":1596,"open":1597,"high":1341,"low":1370,"close":1589,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2025-06-24",2.03,0.16,7.92,135000,{"date":1602,"open":1565,"high":1334,"low":1572,"close":1361,"change":625,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1361},"2025-06-23",-2.88,31400,{"date":1606,"open":1607,"high":1607,"low":1558,"close":1558,"change":211,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1558},"2025-06-20",2.17,-1.89,37800,{"date":1611,"open":596,"high":1335,"low":1326,"close":1348,"change":47,"percent_change":1337,"volume":1612,"transactions":9,"vwap":1348},"2025-06-18",27500,{"date":1614,"open":1507,"high":1502,"low":1326,"close":596,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":596},"2025-06-17",-0.19,-8.26,82500,{"date":1619,"open":530,"high":1143,"low":1340,"close":1507,"change":1435,"percent_change":1620,"volume":1617,"transactions":9,"vwap":1507},"2025-06-16",5.5,{"date":1622,"open":1607,"high":1340,"low":1342,"close":1589,"change":55,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1589},"2025-06-13",-0.91,12800,{"date":1626,"open":1525,"high":983,"low":1005,"close":1515,"change":542,"percent_change":970,"volume":1627,"transactions":9,"vwap":1515},"2025-06-12",85700,{"date":1629,"open":1525,"high":1542,"low":530,"close":530,"change":211,"percent_change":1453,"volume":1630,"transactions":9,"vwap":530},"2025-06-11",13100,{"date":1632,"open":1529,"high":983,"low":1520,"close":978,"change":254,"percent_change":1520,"volume":789,"transactions":9,"vwap":978},"2025-06-10",{"date":1634,"open":1481,"high":1143,"low":1607,"close":1340,"change":246,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1340},"2025-06-09",3.23,38200,{"date":1638,"open":1334,"high":1481,"low":1565,"close":1607,"change":150,"percent_change":483,"volume":1630,"transactions":9,"vwap":1607},"2025-06-06",{"date":1640,"open":657,"high":657,"low":1336,"close":1336,"change":211,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1336},"2025-06-05",-1.84,9800,{"date":1644,"open":1481,"high":1529,"low":1342,"close":1607,"change":63,"percent_change":1645,"volume":904,"transactions":9,"vwap":1607},"2025-06-04",-0.46,{"date":1647,"open":1529,"high":978,"low":1589,"close":1589,"change":535,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1589},"2025-06-03",-3.54,29300,{"date":1651,"open":1335,"high":1502,"low":1335,"close":1529,"change":862,"percent_change":1652,"volume":1151,"transactions":9,"vwap":1529},"2025-06-02",4.63,{"date":1654,"open":596,"high":530,"low":1362,"close":1005,"change":63,"percent_change":1645,"volume":1655,"transactions":9,"vwap":1005},"2025-05-30",23700,{"date":1657,"open":1589,"high":1589,"low":1572,"close":1607,"change":122,"percent_change":1658,"volume":1531,"transactions":9,"vwap":1607},"2025-05-29",2.84,{"date":1660,"open":1564,"high":1342,"low":1366,"close":596,"change":150,"percent_change":1379,"volume":804,"transactions":9,"vwap":596},"2025-05-28",{"date":1662,"open":1360,"high":1558,"low":1325,"close":1564,"change":862,"percent_change":1663,"volume":1002,"transactions":9,"vwap":1564},"2025-05-27",5.08,{"date":1665,"open":86,"high":1366,"low":86,"close":1385,"change":246,"percent_change":1666,"volume":1498,"transactions":9,"vwap":1385},"2025-05-23",3.68,{"date":1668,"open":1416,"high":1370,"low":25,"close":86,"change":20,"percent_change":110,"volume":1669,"transactions":9,"vwap":86},"2025-05-22",67000,{"date":1671,"open":1558,"high":1558,"low":706,"close":483,"change":535,"percent_change":1672,"volume":1673,"transactions":9,"vwap":483},"2025-05-21",-4.08,42800,{"date":1675,"open":530,"high":530,"low":1407,"close":21,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":21},"2025-05-20",-0.24,-10.91,222900,{"date":1680,"open":1681,"high":1682,"low":1355,"close":1515,"change":1676,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1515},"2025-05-19",2.46,2.49,-9.84,179000,{"date":1686,"open":978,"high":1682,"low":978,"close":1553,"change":1435,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1553},"2025-05-16",5.17,54000,{"date":1690,"open":1691,"high":1692,"low":978,"close":1486,"change":1329,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1486},"2025-05-15",2.74,2.91,-16.25,156400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":185,"percent_change":70,"volume":1701,"transactions":9,"vwap":1700},"2025-05-14",2.75,2.92,2.71,2.77,86500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1691,"change":993,"percent_change":1706,"volume":742,"transactions":9,"vwap":1691},"2025-05-13",2.85,2.72,-3.52,{"date":1708,"open":1658,"high":1709,"low":1710,"close":1658,"change":63,"percent_change":1711,"volume":1386,"transactions":9,"vwap":1658},"2025-05-12",2.88,2.79,-0.35,{"date":1713,"open":1710,"high":1714,"low":1715,"close":1704,"change":93,"percent_change":93,"volume":1716,"transactions":9,"vwap":1704},"2025-05-09",2.9,2.67,51700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1704,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1704},"2025-05-08",2.68,2.87,2.66,0.2,7.55,80800,{"date":1726,"open":1553,"high":1244,"low":1508,"close":1244,"change":1727,"percent_change":1560,"volume":1728,"transactions":9,"vwap":1244},"2025-05-07",0.22,45700,{"date":1730,"open":1548,"high":1577,"low":1496,"close":1731,"change":928,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-05-06",2.43,-2.8,32400,{"date":1735,"open":1682,"high":1736,"low":1508,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-05-05",2.59,2.5,-0.18,-6.72,64300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1719,"change":1468,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1719},"2025-05-02",2.82,3.17,2.55,-5.96,201200,{"date":1749,"open":186,"high":1750,"low":917,"close":1704,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1704},"2025-05-01",2.99,-0.29,-9.24,116400,{"date":1755,"open":1756,"high":1757,"low":186,"close":1757,"change":1017,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-04-30",3.05,3.14,2.95,181800,{"date":1761,"open":1762,"high":35,"low":1731,"close":1756,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-04-29",2.52,0.63,26.03,456100,{"date":1767,"open":1520,"high":1737,"low":1520,"close":1501,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1501},"2025-04-28",0.45,22.84,349100,{"date":1772,"open":1406,"high":1385,"low":1773,"close":1385,"change":942,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1385},"2025-04-25",1.78,8.24,53500,{"date":1777,"open":1407,"high":1420,"low":1429,"close":1429,"change":211,"percent_change":1534,"volume":1778,"transactions":9,"vwap":1429},"2025-04-24",29200,{"date":1780,"open":25,"high":1379,"low":1773,"close":1407,"change":862,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1407},"2025-04-23",5.68,20800,{"date":39,"open":1400,"high":1400,"low":1467,"close":1434,"change":535,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1434},-4.35,27600,{"status":1787,"indices":1788,"watchlist":1827,"sectors":1845,"benchmarks":1897},"success",[1789,1796,1802,1809,1815,1821],{"symbol":1790,"name":1791,"price":1792,"change":1793,"pct_change":1131,"is_up":1794,"sparkline":1795,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1797,"name":1798,"price":1799,"change":1800,"pct_change":32,"is_up":1794,"sparkline":1801,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1803,"name":1804,"price":1805,"change":1806,"pct_change":1807,"is_up":1794,"sparkline":1808,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1810,"name":1811,"price":1812,"change":1813,"pct_change":109,"is_up":1794,"sparkline":1814,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1816,"name":1817,"price":1818,"change":1819,"pct_change":446,"is_up":1794,"sparkline":1820,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1822,"name":1823,"price":1824,"change":650,"pct_change":1825,"is_up":14,"sparkline":1826,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1828,1833,1839],{"symbol":1829,"name":1830,"price":1831,"change":588,"pct_change":965,"is_up":1794,"sparkline":1832,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1834,"name":1835,"price":1836,"change":1837,"pct_change":19,"is_up":1794,"sparkline":1838,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1840,"name":1841,"price":1842,"change":1843,"pct_change":885,"is_up":1794,"sparkline":1844,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1846,1850,1854,1858,1862,1867,1872,1877,1882,1887,1892],{"name":1847,"etf":1848,"change":54,"price":1849,"is_up":1794},"Technology","XLK",199.81,{"name":1851,"etf":1852,"change":122,"price":1853,"is_up":1794},"Financials","XLF",53.49,{"name":1855,"etf":1856,"change":63,"price":1857,"is_up":14},"Healthcare","XLV",166.18,{"name":1859,"etf":1860,"change":141,"price":1861,"is_up":1794},"Consumer Cycl","XLY",110.04,{"name":1863,"etf":1864,"change":1865,"price":1866,"is_up":1794},"Consumer Staples","XLP",0.25,80.53,{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":1794},"Energy","XLE",0.4,62.95,{"name":1873,"etf":1874,"change":1875,"price":1876,"is_up":1794},"Industrials","XLI",0.78,169.95,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":1794},"Materials","XLB",0.66,48.86,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1794},"Real Estate","XLRE",0.32,40.81,{"name":1888,"etf":1889,"change":1890,"price":1891,"is_up":1794},"Utilities","XLU",0.38,39.83,{"name":1893,"etf":1894,"change":1895,"price":1896,"is_up":1794},"Comm Services","XLC",0.35,110.32,[1898,1902,1906,1910],{"ticker":1899,"name":1900,"price":1901,"change":1272,"is_up":1794},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1903,"name":1904,"price":1905,"change":19,"is_up":1794},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1907,"name":1908,"price":1909,"change":1807,"is_up":1794},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1911,"name":1912,"price":1913,"change":446,"is_up":1794},"IWM","iShares Russell 2000",281.52]