[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRIA":3,"stock-historical-BRIA":32,"homepage-market-summary":1845},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":17},"BRIA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BrilliA Inc","NYSE American",null,"Common Stock","BrilliA Inc operates as a sales and marketing entity, focusing on maintaining customers relationships and managing orders for lingerie and apparel from these customers. Through its subsidiary, the company engages in the supply of ladies' intimate apparels. It operates in a single business segment which is the business of providing management services for ladies' intimates supply chain solution services.","240",false,{"dividend_yield":9,"annual_dividend":15,"frequency":16,"next_ex_date":9},0,"Irregular",{"close":18,"open":19,"high":20,"low":21,"prev_close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},1.3999,1.39,1.4,1.35,-0.0001,-0.01,3490,63,1.3893,2.3,1.07,24878.060565992033,26.8,462,{"ticker":4,"total_count":33,"page":34,"page_size":35,"total_pages":34,"summary":36,"data":42},365,1,1000,{"period_high":37,"period_low":28,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":18,"start_date":41,"end_date":5},4.95,119446,43597857.202064,-27.84,"2025-04-22",[43,44,53,62,71,78,84,89,97,106,114,123,132,140,149,158,165,173,182,190,198,204,209,217,226,233,239,243,249,258,263,271,279,284,291,298,304,314,321,327,335,343,349,357,363,372,382,391,402,408,414,421,428,433,441,446,450,457,463,468,475,480,483,487,490,495,501,505,508,512,517,523,527,531,535,540,545,549,555,561,567,572,580,584,587,592,595,601,608,615,621,628,634,639,645,649,655,659,664,670,674,678,683,689,693,700,705,709,714,719,725,730,734,737,741,747,752,756,762,769,776,778,782,788,794,799,803,809,814,820,825,831,833,837,843,846,852,856,862,868,874,881,886,892,895,899,905,910,914,919,925,930,935,942,948,956,960,962,967,971,976,982,987,992,997,1001,1007,1013,1018,1024,1027,1030,1035,1039,1042,1045,1049,1053,1056,1059,1063,1066,1073,1079,1084,1089,1094,1098,1102,1106,1111,1118,1121,1125,1132,1136,1142,1145,1147,1151,1156,1160,1163,1167,1173,1176,1179,1182,1185,1188,1192,1195,1198,1202,1204,1206,1208,1212,1216,1221,1226,1230,1235,1237,1242,1244,1248,1250,1254,1257,1261,1263,1267,1269,1271,1274,1277,1280,1284,1288,1290,1294,1298,1302,1306,1310,1314,1317,1321,1325,1329,1333,1336,1340,1344,1348,1352,1358,1362,1367,1370,1375,1379,1383,1391,1399,1405,1412,1417,1424,1431,1439,1446,1450,1454,1457,1462,1465,1469,1474,1479,1485,1489,1493,1496,1499,1503,1506,1508,1512,1516,1518,1521,1524,1527,1532,1535,1539,1542,1544,1546,1550,1553,1558,1563,1566,1570,1574,1578,1581,1585,1590,1593,1595,1599,1602,1605,1610,1614,1617,1620,1623,1627,1632,1638,1645,1652,1657,1664,1671,1677,1682,1688,1692,1697,1702,1709,1716,1721,1726,1730,1734,1739,1742,1748,1754,1758,1762,1767,1773,1779,1782,1785,1790,1796,1802,1807,1813,1818,1822,1828,1830,1834,1839,1842],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":45,"open":19,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",1.41,1.3751,0.02,1.45,2075.01,39,1.3977,{"date":54,"open":55,"high":18,"low":56,"close":55,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",1.38,1.33,-0.03,-2.13,1600,45,1.3742,{"date":63,"open":64,"high":65,"low":66,"close":46,"change":48,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",1.37,1.435,1.31,1.44,7351,152,1.3821,{"date":72,"open":66,"high":18,"low":73,"close":19,"change":23,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",1.3,-0.71,2113.378572,68,1.342,{"date":79,"open":56,"high":80,"low":56,"close":20,"change":48,"percent_change":49,"volume":81,"transactions":82,"vwap":83},"2026-09-25",1.4989,2880,47,1.4003,{"date":85,"open":49,"high":86,"low":55,"close":55,"change":57,"percent_change":58,"volume":87,"transactions":82,"vwap":88},"2026-09-24",1.47,2202,1.434,{"date":90,"open":20,"high":46,"low":91,"close":46,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",1.32,0.01,0.71,4460.796972,128,1.3873,{"date":98,"open":20,"high":99,"low":100,"close":20,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",1.43,1.36,-0.0399,-2.77,3567,46,1.4059,{"date":107,"open":20,"high":67,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":25,"vwap":113},"2026-09-21",1.385,1.4399,0.0399,2.85,2302,1.4134,{"date":115,"open":116,"high":117,"low":118,"close":20,"change":92,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",1.3921,1.42,1.34,0.72,4387,91,1.374,{"date":124,"open":125,"high":99,"low":126,"close":19,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.3953,1.24,-0.0357,-2.5,3177.460331,120,1.3852,{"date":133,"open":21,"high":134,"low":21,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",1.4257,-0.0643,-4.32,3285,145,1.387,{"date":141,"open":20,"high":142,"low":100,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",1.5399,1.49,0.09,6.43,5549.645746,417,1.4068,{"date":150,"open":67,"high":151,"low":152,"close":20,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-14",1.469,1.3199,-0.04,-2.78,7385.422629,83,1.4053,{"date":159,"open":49,"high":49,"low":64,"close":67,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-11",-0.06,-4,2820.785714,73,1.4221,{"date":166,"open":100,"high":167,"low":100,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-10",1.5,0.1,7.14,4536.059406,72,1.4075,{"date":174,"open":49,"high":175,"low":176,"close":20,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-09",1.54,1.26,-0.08,-5.41,23187.04,268,1.4486,{"date":183,"open":100,"high":167,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":76,"vwap":189},"2026-09-08",1.22,1.48,0.08,5.71,3678,1.3721,{"date":191,"open":192,"high":86,"low":20,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-04",1.4528,-0.07,-4.76,3936,52,1.4462,{"date":199,"open":49,"high":86,"low":67,"close":86,"change":200,"percent_change":201,"volume":202,"transactions":196,"vwap":203},"2026-09-03",0.07,5,1579,1.4384,{"date":205,"open":49,"high":86,"low":91,"close":20,"change":153,"percent_change":154,"volume":206,"transactions":207,"vwap":208},"2026-09-02",3812.487618,108,1.4252,{"date":210,"open":67,"high":67,"low":211,"close":67,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-01",1.305,0.13,9.92,2769.697808,190,1.4012,{"date":218,"open":20,"high":219,"low":220,"close":66,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-31",1.4422,1.29,-0.09,-6.43,1853,33,1.3767,{"date":227,"open":228,"high":229,"low":228,"close":20,"change":15,"percent_change":15,"volume":230,"transactions":231,"vwap":232},"2026-08-28",1.3204,1.4799,1976.696644,53,1.3805,{"date":234,"open":66,"high":235,"low":66,"close":20,"change":92,"percent_change":119,"volume":236,"transactions":237,"vwap":238},"2026-08-27",1.51,4741,62,1.4502,{"date":240,"open":19,"high":19,"low":55,"close":19,"change":23,"percent_change":74,"volume":241,"transactions":231,"vwap":242},"2026-08-26",2422,1.3762,{"date":244,"open":245,"high":167,"low":245,"close":20,"change":246,"percent_change":57,"volume":247,"transactions":121,"vwap":248},"2026-08-25",1.25,-0.0004,5791.524753,1.3946,{"date":250,"open":20,"high":251,"low":176,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-24",1.4047,1.4004,0.0004,0.03,2582.007142,48,1.391,{"date":259,"open":19,"high":20,"low":19,"close":20,"change":15,"percent_change":15,"volume":260,"transactions":261,"vwap":262},"2026-08-21",1210,56,1.3936,{"date":264,"open":100,"high":20,"low":265,"close":20,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-20",1.2701,0.06,4.48,2896,87,1.3369,{"date":272,"open":273,"high":274,"low":273,"close":118,"change":275,"percent_change":276,"volume":277,"transactions":25,"vwap":278},"2026-08-19",1.18,1.3947,-0.02,-1.47,3754,1.2811,{"date":280,"open":100,"high":100,"low":281,"close":100,"change":15,"percent_change":15,"volume":282,"transactions":283,"vwap":211},"2026-08-18",1.2604,6456,104,{"date":285,"open":55,"high":55,"low":286,"close":100,"change":275,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-17",1.2745,-1.45,6804.696644,67,1.323,{"date":292,"open":20,"high":46,"low":293,"close":55,"change":23,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-14",1.285,-0.72,1168.666911,40,1.3741,{"date":299,"open":184,"high":20,"low":184,"close":19,"change":300,"percent_change":92,"volume":301,"transactions":302,"vwap":303},"2026-08-13",0.0001,3386,66,1.3347,{"date":305,"open":306,"high":307,"low":73,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-12",1.3082,1.3903,1.3899,0.0499,3.72,3946,69,1.3438,{"date":315,"open":20,"high":46,"low":316,"close":118,"change":153,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-11",1.275,-2.9,3430.440226,103,1.3644,{"date":322,"open":64,"high":323,"low":126,"close":55,"change":15,"percent_change":15,"volume":324,"transactions":325,"vwap":326},"2026-08-10",1.4096,5240.721619,109,1.3592,{"date":328,"open":118,"high":55,"low":329,"close":55,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-07",1.255,0.0779,5.98,5741.585308,54,1.3362,{"date":336,"open":66,"high":337,"low":220,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":283,"vwap":342},"2026-08-06",1.4317,1.3021,-0.0878,-6.32,7388.145161,1.308,{"date":344,"open":20,"high":20,"low":220,"close":308,"change":345,"percent_change":294,"volume":346,"transactions":347,"vwap":348},"2026-08-05",-0.0101,6130.615384,80,1.336,{"date":350,"open":64,"high":351,"low":220,"close":20,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-04",1.4299,0.0398,2.93,5139.931969,64,1.3443,{"date":358,"open":220,"high":64,"low":220,"close":359,"change":360,"percent_change":235,"volume":361,"transactions":283,"vwap":362},"2026-08-03",1.3602,0.0202,10792.905098,1.3395,{"date":364,"open":365,"high":21,"low":366,"close":118,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-31",1.27,1.1537,0.11,8.94,9329.758265,160,1.292,{"date":373,"open":374,"high":73,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-30",1.2339,1.2,1.23,-0.05,-3.91,6591.250166,111,1.2583,{"date":383,"open":375,"high":73,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-29",1.171,1.28,0.16,14.29,11698.285602,178,1.2277,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-28",1.265,1.287,1.1101,1.12,-0.16,-12.5,14507.75,118,1.1736,{"date":403,"open":404,"high":404,"low":273,"close":385,"change":15,"percent_change":15,"volume":405,"transactions":406,"vwap":407},"2026-07-27",1.3152,16970,149,1.249,{"date":409,"open":329,"high":91,"low":245,"close":385,"change":377,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-24",-3.76,13199.072395,169,1.2795,{"date":415,"open":56,"high":416,"low":376,"close":56,"change":92,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-23",1.3517,0.76,23173.307309,164,1.3278,{"date":422,"open":117,"high":117,"low":73,"close":91,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-22",-0.11,-7.69,21345,186,1.3567,{"date":429,"open":56,"high":99,"low":56,"close":99,"change":15,"percent_change":15,"volume":430,"transactions":431,"vwap":432},"2026-07-21",34210.523942,296,1.3596,{"date":434,"open":167,"high":435,"low":64,"close":99,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-20",1.6,0.18,14.4,486670.53273,4473,1.4784,{"date":442,"open":73,"high":435,"low":245,"close":245,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":245},"2026-07-17",-0.25,-16.67,1866400,{"date":447,"open":448,"high":448,"low":167,"close":167,"change":15,"percent_change":15,"volume":449,"transactions":9,"vwap":167},"2026-07-16",1.556,2100,{"date":451,"open":452,"high":453,"low":454,"close":167,"change":193,"percent_change":455,"volume":456,"transactions":9,"vwap":167},"2026-07-15",1.52,1.57,1.379,-4.46,3300,{"date":458,"open":459,"high":459,"low":460,"close":453,"change":200,"percent_change":461,"volume":462,"transactions":9,"vwap":453},"2026-07-14",1.65,1.17,4.67,32400,{"date":464,"open":465,"high":465,"low":117,"close":167,"change":275,"percent_change":466,"volume":467,"transactions":9,"vwap":167},"2026-07-13",1.61,-1.32,4800,{"date":469,"open":470,"high":471,"low":86,"close":452,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":452},"2026-07-10",1.55,1.568,0.04,2.7,2500,{"date":476,"open":477,"high":477,"low":49,"close":185,"change":275,"percent_change":478,"volume":479,"transactions":9,"vwap":185},"2026-07-09",1.56,-1.33,2200,{"date":481,"open":452,"high":482,"low":46,"close":167,"change":15,"percent_change":15,"volume":474,"transactions":9,"vwap":167},"2026-07-08",1.73,{"date":484,"open":485,"high":485,"low":167,"close":167,"change":15,"percent_change":15,"volume":486,"transactions":9,"vwap":167},"2026-07-07",1.608,10700,{"date":488,"open":67,"high":435,"low":67,"close":167,"change":275,"percent_change":466,"volume":489,"transactions":9,"vwap":167},"2026-07-06",8000,{"date":491,"open":117,"high":452,"low":19,"close":452,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":452},"2026-07-02",0.065,4.47,3000,{"date":496,"open":117,"high":185,"low":20,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-01",1.455,-0.014,-0.95,4100,{"date":502,"open":20,"high":167,"low":20,"close":151,"change":503,"percent_change":193,"volume":504,"transactions":9,"vwap":151},"2026-06-30",-0.001,5000,{"date":506,"open":86,"high":143,"low":67,"close":86,"change":15,"percent_change":15,"volume":507,"transactions":9,"vwap":86},"2026-06-29",4300,{"date":509,"open":20,"high":86,"low":510,"close":86,"change":15,"percent_change":15,"volume":511,"transactions":9,"vwap":86},"2026-06-26",1.191,4500,{"date":513,"open":185,"high":185,"low":108,"close":86,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":86},"2026-06-25",-0.008,-0.54,3600,{"date":518,"open":452,"high":452,"low":20,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-24",1.478,0.068,4.82,3200,{"date":524,"open":99,"high":185,"low":64,"close":46,"change":472,"percent_change":525,"volume":526,"transactions":9,"vwap":46},"2026-06-23",2.92,8300,{"date":528,"open":55,"high":529,"low":64,"close":64,"change":23,"percent_change":294,"volume":530,"transactions":9,"vwap":64},"2026-06-22",1.429,10100,{"date":532,"open":167,"high":167,"low":118,"close":55,"change":275,"percent_change":533,"volume":534,"transactions":9,"vwap":55},"2026-06-18",-1.43,22700,{"date":536,"open":220,"high":537,"low":220,"close":20,"change":57,"percent_change":538,"volume":539,"transactions":9,"vwap":20},"2026-06-17",1.46,-2.1,60400,{"date":541,"open":167,"high":167,"low":542,"close":99,"change":221,"percent_change":543,"volume":544,"transactions":9,"vwap":99},"2026-06-16",1.21,-5.92,1046000,{"date":546,"open":435,"high":435,"low":49,"close":452,"change":57,"percent_change":547,"volume":548,"transactions":9,"vwap":452},"2026-06-15",-1.94,7500,{"date":550,"open":167,"high":551,"low":167,"close":470,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":470},"2026-06-12",1.81,-0.15,-8.82,8600,{"date":556,"open":235,"high":482,"low":126,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-11",1.7,0.19,12.58,26500,{"date":562,"open":73,"high":470,"low":563,"close":235,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":235},"2026-06-10",1.227,0.14,10.22,24200,{"date":568,"open":28,"high":435,"low":28,"close":64,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":64},"2026-06-09",0.27,24.55,223700,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-08",1.14,1.58,1.1,-0.49,-30.82,20400,{"date":581,"open":470,"high":435,"low":470,"close":582,"change":15,"percent_change":15,"volume":583,"transactions":9,"vwap":582},"2026-06-05",1.59,1200,{"date":585,"open":465,"high":465,"low":235,"close":582,"change":23,"percent_change":586,"volume":449,"transactions":9,"vwap":582},"2026-06-04",-0.62,{"date":588,"open":589,"high":589,"low":86,"close":435,"change":254,"percent_change":590,"volume":591,"transactions":9,"vwap":435},"2026-06-03",1.666,1.91,6900,{"date":593,"open":594,"high":453,"low":594,"close":453,"change":48,"percent_change":220,"volume":479,"transactions":9,"vwap":453},"2026-06-02",1.483,{"date":596,"open":597,"high":598,"low":117,"close":470,"change":377,"percent_change":599,"volume":600,"transactions":9,"vwap":470},"2026-06-01",1.526,1.645,-3.12,150700,{"date":602,"open":603,"high":604,"low":435,"close":435,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":435},"2026-05-29",1.69,1.82,0.059,3.83,39500,{"date":609,"open":610,"high":611,"low":117,"close":612,"change":613,"percent_change":614,"volume":479,"transactions":9,"vwap":612},"2026-05-28",1.53,1.574,1.541,0.003,0.2,{"date":616,"open":185,"high":465,"low":117,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-05-27",1.538,-0.068,-4.23,5800,{"date":622,"open":623,"high":459,"low":624,"close":625,"change":626,"percent_change":276,"volume":627,"transactions":9,"vwap":625},"2026-05-26",1.64,1.565,1.606,-0.024,155000,{"date":629,"open":435,"high":630,"low":435,"close":631,"change":254,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-05-22",1.71,1.63,1.88,1400,{"date":635,"open":636,"high":636,"low":435,"close":435,"change":193,"percent_change":637,"volume":638,"transactions":9,"vwap":435},"2026-05-21",1.634,-4.19,2800,{"date":640,"open":623,"high":641,"low":435,"close":642,"change":254,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-05-20",1.677,1.67,1.83,3700,{"date":646,"open":435,"high":598,"low":575,"close":623,"change":92,"percent_change":647,"volume":648,"transactions":9,"vwap":623},"2026-05-19",0.61,5900,{"date":650,"open":459,"high":651,"low":435,"close":631,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":631},"2026-05-18",1.652,-0.005,-0.31,2600,{"date":656,"open":657,"high":657,"low":435,"close":658,"change":15,"percent_change":15,"volume":654,"transactions":9,"vwap":658},"2026-05-15",1.649,1.635,{"date":660,"open":603,"high":603,"low":435,"close":658,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":658},"2026-05-14",-0.061,-3.6,2400,{"date":665,"open":557,"high":557,"low":459,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-05-13",1.696,-0.044,-2.53,4400,{"date":671,"open":642,"high":643,"low":477,"close":672,"change":144,"percent_change":673,"volume":644,"transactions":9,"vwap":672},"2026-05-12",1.74,5.45,{"date":675,"open":632,"high":632,"low":175,"close":459,"change":377,"percent_change":676,"volume":677,"transactions":9,"vwap":459},"2026-05-11",-2.94,12700,{"date":679,"open":680,"high":681,"low":477,"close":557,"change":221,"percent_change":682,"volume":456,"transactions":9,"vwap":557},"2026-05-08",1.76,1.866,-5.03,{"date":684,"open":459,"high":643,"low":453,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-07",1.79,0.05,2.87,13900,{"date":690,"open":680,"high":680,"low":575,"close":672,"change":23,"percent_change":691,"volume":692,"transactions":9,"vwap":672},"2026-05-06",-0.57,6700,{"date":694,"open":695,"high":696,"low":167,"close":697,"change":367,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-05-05",1.62,1.9,1.75,6.71,11800,{"date":701,"open":630,"high":702,"low":470,"close":623,"change":153,"percent_change":703,"volume":704,"transactions":9,"vwap":623},"2026-05-04",1.72,-2.38,21500,{"date":706,"open":557,"high":630,"low":435,"close":707,"change":57,"percent_change":708,"volume":474,"transactions":9,"vwap":707},"2026-05-01",1.68,-1.75,{"date":710,"open":702,"high":702,"low":630,"close":630,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":630},"2026-04-30",0.033,1.97,900,{"date":715,"open":435,"high":716,"low":435,"close":641,"change":717,"percent_change":718,"volume":494,"transactions":9,"vwap":641},"2026-04-29",1.707,-0.015,-0.89,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":633,"transactions":9,"vwap":722},"2026-04-28",1.633,1.692,-0.006,-0.35,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":266,"volume":729,"transactions":9,"vwap":727},"2026-04-27",1.698,0.001,500,{"date":731,"open":557,"high":630,"low":459,"close":732,"change":733,"percent_change":66,"volume":449,"transactions":9,"vwap":732},"2026-04-24",1.697,0.022,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":736},"2026-04-23",1.675,{"date":738,"open":459,"high":739,"low":631,"close":736,"change":48,"percent_change":542,"volume":740,"transactions":9,"vwap":736},"2026-04-22",1.714,3900,{"date":742,"open":739,"high":739,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-21",1.655,0.055,3.44,1100,{"date":748,"open":642,"high":702,"low":435,"close":435,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":435},"2026-04-20",-0.1,-5.88,2700,{"date":753,"open":754,"high":702,"low":435,"close":557,"change":168,"percent_change":755,"volume":456,"transactions":9,"vwap":557},"2026-04-17",1.66,6.25,{"date":757,"open":86,"high":758,"low":86,"close":435,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":435},"2026-04-16",1.77,-0.157,-8.94,3500,{"date":763,"open":557,"high":764,"low":707,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-04-15",1.85,1.757,0.031,1.8,9700,{"date":770,"open":771,"high":772,"low":557,"close":773,"change":774,"percent_change":775,"volume":522,"transactions":9,"vwap":773},"2026-04-14",1.78,1.797,1.726,-0.094,-5.16,{"date":777,"open":604,"high":604,"low":604,"close":604,"change":15,"percent_change":15,"volume":34,"transactions":9,"vwap":604},"2026-04-13",{"date":779,"open":780,"high":780,"low":781,"close":604,"change":503,"percent_change":377,"volume":35,"transactions":9,"vwap":604},"2026-04-10",1.832,1.755,{"date":783,"open":680,"high":784,"low":680,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-04-09",1.821,-0.011,-0.6,600,{"date":789,"open":790,"high":790,"low":791,"close":780,"change":792,"percent_change":793,"volume":633,"transactions":9,"vwap":780},"2026-04-08",1.853,1.699,0.048,2.69,{"date":795,"open":771,"high":796,"low":697,"close":796,"change":723,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-04-07",1.784,-0.34,1700,{"date":800,"open":680,"high":685,"low":680,"close":685,"change":801,"percent_change":459,"volume":802,"transactions":9,"vwap":685},"2026-04-06",0.029,700,{"date":804,"open":459,"high":696,"low":459,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-02",1.761,0.051,2.98,5400,{"date":810,"open":811,"high":811,"low":630,"close":630,"change":57,"percent_change":812,"volume":813,"transactions":9,"vwap":630},"2026-04-01",1.843,-1.72,1900,{"date":815,"open":764,"high":816,"low":630,"close":672,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":672},"2026-03-31",1.879,-0.12,-6.45,13000,{"date":821,"open":764,"high":822,"low":643,"close":822,"change":823,"percent_change":824,"volume":522,"transactions":9,"vwap":822},"2026-03-30",1.86,-0.052,-2.72,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-03-27",1.912,0.052,2.8,800,{"date":832,"open":822,"high":822,"low":822,"close":822,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":822},"2026-03-26",{"date":834,"open":822,"high":822,"low":604,"close":822,"change":744,"percent_change":835,"volume":836,"transactions":9,"vwap":822},"2026-03-25",3.05,3800,{"date":838,"open":643,"high":839,"low":767,"close":840,"change":841,"percent_change":842,"volume":474,"transactions":9,"vwap":840},"2026-03-24",1.847,1.805,-0.025,-1.37,{"date":844,"open":822,"high":822,"low":840,"close":643,"change":23,"percent_change":515,"volume":845,"transactions":9,"vwap":643},"2026-03-23",1300,{"date":847,"open":632,"high":848,"low":482,"close":849,"change":160,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-03-20",1.94,1.84,-3.16,6200,{"date":853,"open":854,"high":854,"low":696,"close":696,"change":160,"percent_change":855,"volume":644,"transactions":9,"vwap":696},"2026-03-19",1.966,-3.06,{"date":857,"open":858,"high":712,"low":590,"close":859,"change":860,"percent_change":749,"volume":861,"transactions":9,"vwap":859},"2026-03-18",1.92,1.96,-0.002,11000,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":514,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-03-17",1.936,1.962,-0.41,2300,{"date":869,"open":870,"high":712,"low":871,"close":712,"change":872,"percent_change":873,"volume":479,"transactions":9,"vwap":712},"2026-03-16",1.93,1.896,0.043,2.23,{"date":875,"open":696,"high":876,"low":696,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-13",1.928,1.927,-0.039,-1.98,1500,{"date":882,"open":883,"high":854,"low":696,"close":854,"change":884,"percent_change":885,"volume":663,"transactions":9,"vwap":854},"2026-03-12",1.902,-0.034,-1.7,{"date":887,"open":888,"high":889,"low":696,"close":889,"change":200,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-03-11",1.98,2,3.63,9800,{"date":893,"open":870,"high":870,"low":822,"close":870,"change":23,"percent_change":894,"volume":761,"transactions":9,"vwap":870},"2026-03-10",-0.52,{"date":896,"open":764,"high":897,"low":764,"close":848,"change":841,"percent_change":898,"volume":59,"transactions":9,"vwap":848},"2026-03-09",1.99,-1.27,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":824,"volume":494,"transactions":9,"vwap":903},"2026-03-06",1.941,2.02,1.965,-0.055,{"date":906,"open":907,"high":908,"low":590,"close":902,"change":472,"percent_change":902,"volume":909,"transactions":9,"vwap":902},"2026-03-05",1.943,2.04,4600,{"date":911,"open":912,"high":908,"low":912,"close":888,"change":367,"percent_change":913,"volume":669,"transactions":9,"vwap":888},"2026-03-04",1.835,5.88,{"date":915,"open":822,"high":889,"low":685,"close":916,"change":177,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-03-03",1.87,-4.1,7200,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":686,"percent_change":924,"volume":620,"transactions":9,"vwap":921},"2026-03-02",1.95,2.066,1.89,2.63,{"date":926,"open":590,"high":927,"low":923,"close":696,"change":749,"percent_change":928,"volume":929,"transactions":9,"vwap":696},"2026-02-27",2.03,-5,11700,{"date":931,"open":932,"high":932,"low":889,"close":889,"change":423,"percent_change":933,"volume":934,"transactions":9,"vwap":889},"2026-02-26",2.092,-5.21,3400,{"date":936,"open":937,"high":938,"low":696,"close":939,"change":275,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-02-25",2.115,2.13,2.11,-0.94,17100,{"date":943,"open":944,"high":945,"low":938,"close":938,"change":946,"percent_change":947,"volume":554,"transactions":9,"vwap":938},"2026-02-24",2.178,2.2,-0.063,-2.87,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":740,"transactions":9,"vwap":953},"2026-02-23",2.21,2.22,2.15,2.193,-0.007,-0.32,{"date":957,"open":950,"high":950,"low":958,"close":945,"change":15,"percent_change":15,"volume":959,"transactions":9,"vwap":945},"2026-02-20",2.174,7700,{"date":961,"open":873,"high":873,"low":952,"close":945,"change":15,"percent_change":15,"volume":504,"transactions":9,"vwap":945},"2026-02-19",{"date":963,"open":964,"high":965,"low":945,"close":945,"change":193,"percent_change":966,"volume":648,"transactions":9,"vwap":945},"2026-02-18",2.27,2.29,-3.08,{"date":968,"open":27,"high":27,"low":969,"close":964,"change":48,"percent_change":970,"volume":836,"transactions":9,"vwap":964},"2026-02-17",2.24,0.89,{"date":972,"open":27,"high":27,"low":973,"close":973,"change":92,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-02-13",2.25,0.45,14300,{"date":977,"open":978,"high":27,"low":938,"close":969,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":969},"2026-02-12",2.28,0.12,5.66,12000,{"date":983,"open":984,"high":984,"low":939,"close":985,"change":48,"percent_change":986,"volume":504,"transactions":9,"vwap":985},"2026-02-11",2.137,2.12,0.95,{"date":988,"open":989,"high":985,"low":989,"close":990,"change":472,"percent_change":848,"volume":991,"transactions":9,"vwap":990},"2026-02-10",2.08,2.1,11200,{"date":993,"open":994,"high":995,"low":902,"close":995,"change":15,"percent_change":15,"volume":996,"transactions":9,"vwap":995},"2026-02-09",2.051,2.06,7600,{"date":998,"open":999,"high":995,"low":999,"close":995,"change":92,"percent_change":1000,"volume":813,"transactions":9,"vwap":995},"2026-02-06",2.05,0.49,{"date":1002,"open":1003,"high":1004,"low":889,"close":999,"change":1005,"percent_change":168,"volume":1006,"transactions":9,"vwap":999},"2026-02-05",2.068,2.07,0.002,6500,{"date":1008,"open":888,"high":1009,"low":1010,"close":1009,"change":520,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-04",2.048,1.952,3.43,7300,{"date":1014,"open":1015,"high":897,"low":712,"close":888,"change":1016,"percent_change":767,"volume":1017,"transactions":9,"vwap":888},"2026-02-03",1.979,0.035,5100,{"date":1019,"open":858,"high":859,"low":858,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-02-02",1.945,-0.045,-2.26,1800,{"date":1025,"open":712,"high":897,"low":1020,"close":897,"change":15,"percent_change":15,"volume":1026,"transactions":9,"vwap":897},"2026-01-30",8900,{"date":1028,"open":921,"high":897,"low":858,"close":897,"change":744,"percent_change":1029,"volume":633,"transactions":9,"vwap":897},"2026-01-29",2.84,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":66,"volume":669,"transactions":9,"vwap":1033},"2026-01-28",1.982,1.935,0.025,{"date":1036,"open":888,"high":888,"low":632,"close":590,"change":92,"percent_change":1037,"volume":1038,"transactions":9,"vwap":590},"2026-01-27",0.53,7800,{"date":1040,"open":870,"high":870,"low":696,"close":696,"change":15,"percent_change":15,"volume":1041,"transactions":9,"vwap":696},"2026-01-26",14000,{"date":1043,"open":590,"high":1044,"low":696,"close":696,"change":15,"percent_change":15,"volume":511,"transactions":9,"vwap":696},"2026-01-23",1.919,{"date":1046,"open":870,"high":1047,"low":696,"close":696,"change":57,"percent_change":1048,"volume":808,"transactions":9,"vwap":696},"2026-01-22",1.933,-1.55,{"date":1050,"open":1051,"high":1051,"low":696,"close":870,"change":686,"percent_change":1052,"volume":798,"transactions":9,"vwap":870},"2026-01-21",1.947,2.66,{"date":1054,"open":696,"high":888,"low":632,"close":632,"change":275,"percent_change":1055,"volume":462,"transactions":9,"vwap":632},"2026-01-20",-1.05,{"date":1057,"open":696,"high":888,"low":632,"close":696,"change":23,"percent_change":894,"volume":1058,"transactions":9,"vwap":696},"2026-01-16",11900,{"date":1060,"open":551,"high":927,"low":551,"close":590,"change":266,"percent_change":1061,"volume":1062,"transactions":9,"vwap":590},"2026-01-15",3.24,13500,{"date":1064,"open":764,"high":764,"low":764,"close":764,"change":652,"percent_change":1065,"volume":522,"transactions":9,"vwap":764},"2026-01-14",-0.27,{"date":1067,"open":1068,"high":1069,"low":849,"close":1070,"change":1071,"percent_change":1072,"volume":808,"transactions":9,"vwap":1070},"2026-01-13",1.844,1.865,1.855,0.038,2.09,{"date":1074,"open":1075,"high":1075,"low":551,"close":1076,"change":1077,"percent_change":1078,"volume":934,"transactions":9,"vwap":1076},"2026-01-12",1.838,1.817,0.097,5.64,{"date":1080,"open":771,"high":1081,"low":702,"close":702,"change":1082,"percent_change":1083,"volume":692,"transactions":9,"vwap":702},"2026-01-09",1.785,-0.029,-1.66,{"date":1085,"open":672,"high":1086,"low":672,"close":1087,"change":1088,"percent_change":576,"volume":479,"transactions":9,"vwap":1087},"2026-01-08",1.789,1.749,0.019,{"date":1090,"open":680,"high":1091,"low":557,"close":482,"change":275,"percent_change":1092,"volume":1093,"transactions":9,"vwap":482},"2026-01-07",1.781,-1.14,9600,{"date":1095,"open":758,"high":551,"low":459,"close":697,"change":275,"percent_change":1096,"volume":1097,"transactions":9,"vwap":697},"2026-01-06",-1.13,26600,{"date":1099,"open":604,"high":764,"low":453,"close":758,"change":472,"percent_change":1100,"volume":1101,"transactions":9,"vwap":758},"2026-01-05",2.31,172900,{"date":1103,"open":582,"high":923,"low":470,"close":482,"change":564,"percent_change":1104,"volume":1105,"transactions":9,"vwap":482},"2026-01-02",8.81,63300,{"date":1107,"open":453,"high":695,"low":477,"close":582,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":582},"2025-12-31",0.005,0.32,9400,{"date":1112,"open":465,"high":631,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2025-12-30",1.582,1.585,0.085,5.67,4700,{"date":1119,"open":185,"high":1120,"low":185,"close":167,"change":254,"percent_change":908,"volume":1006,"transactions":9,"vwap":167},"2025-12-29",1.547,{"date":1122,"open":477,"high":477,"low":46,"close":86,"change":749,"percent_change":1123,"volume":1124,"transactions":9,"vwap":86},"2025-12-26",-6.37,19100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":453,"change":377,"percent_change":1130,"volume":1131,"transactions":9,"vwap":453},"2025-12-24",1.602,1.603,1.555,-3.09,5600,{"date":1133,"open":582,"high":695,"low":477,"close":695,"change":1134,"percent_change":1135,"volume":891,"transactions":9,"vwap":695},"2025-12-23",-0.023,-1.4,{"date":1137,"open":453,"high":459,"low":624,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2025-12-22",1.643,-0.012,-0.73,19500,{"date":1143,"open":459,"high":754,"low":459,"close":743,"change":652,"percent_change":1144,"volume":489,"transactions":9,"vwap":743},"2025-12-19",-0.3,{"date":1146,"open":598,"high":754,"low":695,"close":754,"change":15,"percent_change":15,"volume":851,"transactions":9,"vwap":754},"2025-12-18",{"date":1148,"open":557,"high":680,"low":754,"close":754,"change":377,"percent_change":1149,"volume":1150,"transactions":9,"vwap":754},"2025-12-17",-2.92,10600,{"date":1152,"open":557,"high":1153,"low":557,"close":630,"change":1154,"percent_change":1155,"volume":507,"transactions":9,"vwap":630},"2025-12-16",1.751,0.015,0.88,{"date":1157,"open":754,"high":702,"low":658,"close":1158,"change":1021,"percent_change":1159,"volume":526,"transactions":9,"vwap":1158},"2025-12-15",1.695,-2.59,{"date":1161,"open":697,"high":680,"low":672,"close":672,"change":92,"percent_change":1162,"volume":1012,"transactions":9,"vwap":672},"2025-12-12",0.58,{"date":1164,"open":1165,"high":685,"low":465,"close":482,"change":686,"percent_change":807,"volume":1166,"transactions":9,"vwap":482},"2025-12-11",1.665,26000,{"date":1168,"open":1169,"high":1170,"low":459,"close":707,"change":377,"percent_change":1171,"volume":1172,"transactions":9,"vwap":707},"2025-12-10",1.667,1.722,-2.89,9200,{"date":1174,"open":1087,"high":697,"low":1158,"close":482,"change":254,"percent_change":680,"volume":1175,"transactions":9,"vwap":482},"2025-12-09",12500,{"date":1177,"open":697,"high":767,"low":603,"close":557,"change":221,"percent_change":682,"volume":1178,"transactions":9,"vwap":557},"2025-12-08",23100,{"date":1180,"open":685,"high":685,"low":697,"close":685,"change":23,"percent_change":1181,"volume":851,"transactions":9,"vwap":685},"2025-12-05",-0.56,{"date":1183,"open":771,"high":784,"low":1184,"close":767,"change":15,"percent_change":15,"volume":522,"transactions":9,"vwap":767},"2025-12-04",1.763,{"date":1186,"open":1187,"high":849,"low":697,"close":767,"change":48,"percent_change":396,"volume":751,"transactions":9,"vwap":767},"2025-12-03",1.802,{"date":1189,"open":916,"high":916,"low":771,"close":771,"change":275,"percent_change":1190,"volume":1191,"transactions":9,"vwap":771},"2025-12-02",-1.11,4900,{"date":1193,"open":1194,"high":822,"low":772,"close":767,"change":15,"percent_change":15,"volume":880,"transactions":9,"vwap":767},"2025-12-01",1.828,{"date":1196,"open":764,"high":1197,"low":685,"close":767,"change":15,"percent_change":15,"volume":1038,"transactions":9,"vwap":767},"2025-11-28",1.871,{"date":1199,"open":685,"high":1200,"low":685,"close":767,"change":92,"percent_change":1201,"volume":479,"transactions":9,"vwap":767},"2025-11-26",1.812,0.56,{"date":1203,"open":767,"high":551,"low":685,"close":685,"change":472,"percent_change":965,"volume":798,"transactions":9,"vwap":685},"2025-11-25",{"date":1205,"open":685,"high":764,"low":697,"close":697,"change":15,"percent_change":15,"volume":511,"transactions":9,"vwap":697},"2025-11-24",{"date":1207,"open":482,"high":697,"low":630,"close":697,"change":15,"percent_change":15,"volume":1012,"transactions":9,"vwap":697},"2025-11-21",{"date":1209,"open":1210,"high":849,"low":1210,"close":697,"change":15,"percent_change":15,"volume":1211,"transactions":9,"vwap":697},"2025-11-20",1.727,12300,{"date":1213,"open":771,"high":822,"low":697,"close":697,"change":160,"percent_change":1214,"volume":1215,"transactions":9,"vwap":697},"2025-11-19",-3.31,16300,{"date":1217,"open":1218,"high":590,"low":551,"close":551,"change":23,"percent_change":1219,"volume":1220,"transactions":9,"vwap":551},"2025-11-18",1.899,-0.55,22200,{"date":1222,"open":849,"high":1223,"low":604,"close":604,"change":160,"percent_change":1224,"volume":1225,"transactions":9,"vwap":604},"2025-11-17",1.913,-3.19,7100,{"date":1227,"open":453,"high":632,"low":453,"close":632,"change":1154,"percent_change":1228,"volume":1229,"transactions":9,"vwap":632},"2025-11-14",0.8,17600,{"date":1231,"open":1232,"high":1233,"low":1187,"close":1069,"change":492,"percent_change":1234,"volume":654,"transactions":9,"vwap":1069},"2025-11-13",1.859,1.869,3.61,{"date":1236,"open":916,"high":916,"low":767,"close":767,"change":23,"percent_change":1219,"volume":836,"transactions":9,"vwap":767},"2025-11-12",{"date":1238,"open":1239,"high":849,"low":1240,"close":551,"change":254,"percent_change":603,"volume":1241,"transactions":9,"vwap":551},"2025-11-11",1.779,1.745,10400,{"date":1243,"open":767,"high":643,"low":758,"close":771,"change":275,"percent_change":1190,"volume":526,"transactions":9,"vwap":771},"2025-11-10",{"date":1245,"open":916,"high":916,"low":771,"close":767,"change":193,"percent_change":1246,"volume":1247,"transactions":9,"vwap":767},"2025-11-07",-3.74,7000,{"date":1249,"open":916,"high":916,"low":758,"close":916,"change":15,"percent_change":15,"volume":1017,"transactions":9,"vwap":916},"2025-11-06",{"date":1251,"open":923,"high":923,"low":551,"close":916,"change":472,"percent_change":1252,"volume":1253,"transactions":9,"vwap":916},"2025-11-05",2.19,13100,{"date":1255,"open":680,"high":849,"low":697,"close":643,"change":254,"percent_change":642,"volume":1256,"transactions":9,"vwap":643},"2025-11-04",21900,{"date":1258,"open":764,"high":1259,"low":767,"close":767,"change":160,"percent_change":1260,"volume":530,"transactions":9,"vwap":767},"2025-11-03",1.881,-3.23,{"date":1262,"open":764,"high":696,"low":764,"close":822,"change":15,"percent_change":15,"volume":1247,"transactions":9,"vwap":822},"2025-10-31",{"date":1264,"open":848,"high":848,"low":822,"close":822,"change":153,"percent_change":1265,"volume":1266,"transactions":9,"vwap":822},"2025-10-30",-2.11,6800,{"date":1268,"open":1015,"high":1015,"low":764,"close":696,"change":23,"percent_change":894,"volume":1038,"transactions":9,"vwap":696},"2025-10-29",{"date":1270,"open":858,"high":889,"low":883,"close":590,"change":57,"percent_change":1048,"volume":918,"transactions":9,"vwap":590},"2025-10-28",{"date":1272,"open":1033,"high":888,"low":1033,"close":848,"change":254,"percent_change":453,"volume":1273,"transactions":9,"vwap":848},"2025-10-27",9500,{"date":1275,"open":921,"high":1015,"low":696,"close":590,"change":15,"percent_change":15,"volume":1276,"transactions":9,"vwap":590},"2025-10-24",9900,{"date":1278,"open":632,"high":712,"low":916,"close":590,"change":48,"percent_change":1279,"volume":941,"transactions":9,"vwap":590},"2025-10-23",1.06,{"date":1281,"open":858,"high":889,"low":643,"close":923,"change":23,"percent_change":1282,"volume":1283,"transactions":9,"vwap":923},"2025-10-22",-0.53,30000,{"date":1285,"open":848,"high":908,"low":696,"close":696,"change":193,"percent_change":1286,"volume":1287,"transactions":9,"vwap":696},"2025-10-21",-3.55,18100,{"date":1289,"open":859,"high":908,"low":859,"close":712,"change":15,"percent_change":15,"volume":861,"transactions":9,"vwap":712},"2025-10-20",{"date":1291,"open":590,"high":897,"low":916,"close":712,"change":266,"percent_change":1292,"volume":1293,"transactions":9,"vwap":712},"2025-10-17",3.14,45500,{"date":1295,"open":1296,"high":1296,"low":590,"close":590,"change":15,"percent_change":15,"volume":1297,"transactions":9,"vwap":590},"2025-10-16",2.0090001,9000,{"date":1299,"open":908,"high":908,"low":696,"close":590,"change":193,"percent_change":1300,"volume":1301,"transactions":9,"vwap":590},"2025-10-15",-3.54,30400,{"date":1303,"open":859,"high":1304,"low":859,"close":888,"change":686,"percent_change":1305,"volume":1026,"transactions":9,"vwap":888},"2025-10-14",1.998,2.59,{"date":1307,"open":990,"high":990,"low":858,"close":870,"change":193,"percent_change":1308,"volume":1309,"transactions":9,"vwap":870},"2025-10-13",-3.5,41000,{"date":1311,"open":985,"high":1312,"low":889,"close":889,"change":423,"percent_change":933,"volume":1313,"transactions":9,"vwap":889},"2025-10-10",2.14,25600,{"date":1315,"open":990,"high":1252,"low":990,"close":939,"change":15,"percent_change":15,"volume":1316,"transactions":9,"vwap":939},"2025-10-09",13400,{"date":1318,"open":990,"high":1319,"low":1072,"close":939,"change":200,"percent_change":1011,"volume":1320,"transactions":9,"vwap":939},"2025-10-08",2.17,17800,{"date":1322,"open":952,"high":1323,"low":908,"close":908,"change":221,"percent_change":619,"volume":1324,"transactions":9,"vwap":908},"2025-10-07",2.169,68800,{"date":1326,"open":985,"high":1319,"low":1327,"close":938,"change":254,"percent_change":99,"volume":1328,"transactions":9,"vwap":938},"2025-10-06",2.111,31200,{"date":1330,"open":1312,"high":945,"low":990,"close":990,"change":92,"percent_change":1331,"volume":1332,"transactions":9,"vwap":990},"2025-10-03",0.48,36500,{"date":1334,"open":938,"high":945,"low":1072,"close":1072,"change":472,"percent_change":921,"volume":1335,"transactions":9,"vwap":1072},"2025-10-02",47700,{"date":1337,"open":995,"high":1338,"low":999,"close":999,"change":23,"percent_change":577,"volume":1339,"transactions":9,"vwap":999},"2025-10-01",2.099,45700,{"date":1341,"open":999,"high":939,"low":999,"close":995,"change":377,"percent_change":1342,"volume":1343,"transactions":9,"vwap":995},"2025-09-30",-2.37,22300,{"date":1345,"open":995,"high":1346,"low":995,"close":939,"change":92,"percent_change":1331,"volume":1347,"transactions":9,"vwap":939},"2025-09-29",2.199,49100,{"date":1349,"open":1312,"high":969,"low":990,"close":990,"change":177,"percent_change":1350,"volume":1351,"transactions":9,"vwap":990},"2025-09-26",-3.67,40700,{"date":1353,"open":1354,"high":964,"low":897,"close":1355,"change":386,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-09-25",2.01,2.18,7.92,71700,{"date":1359,"open":902,"high":990,"low":712,"close":902,"change":377,"percent_change":1360,"volume":1361,"transactions":9,"vwap":902},"2025-09-24",-2.42,43300,{"date":1363,"open":939,"high":1364,"low":1004,"close":1004,"change":153,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1004},"2025-09-23",2.16,-1.9,33400,{"date":1368,"open":938,"high":1355,"low":990,"close":939,"change":92,"percent_change":1331,"volume":1369,"transactions":9,"vwap":939},"2025-09-22",46700,{"date":1371,"open":1372,"high":1373,"low":990,"close":990,"change":177,"percent_change":1350,"volume":1374,"transactions":9,"vwap":990},"2025-09-19",2.209,2.235,50900,{"date":1376,"open":1319,"high":1100,"low":999,"close":1355,"change":275,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1355},"2025-09-18",-0.91,88000,{"date":1380,"open":951,"high":1100,"low":1364,"close":945,"change":686,"percent_change":1381,"volume":1382,"transactions":9,"vwap":945},"2025-09-17",2.33,75500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":952,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":952},"2025-09-16",2.36,2.38,2.121,-0.17,-7.33,87000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-09-15",2.44,2.49,2.32,-0.23,-9.02,269300,{"date":1400,"open":1401,"high":1305,"low":1386,"close":1402,"change":1403,"percent_change":755,"volume":1404,"transactions":9,"vwap":1402},"2025-09-12",2.43,2.55,0.15,619100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":15,"percent_change":15,"volume":1411,"transactions":9,"vwap":1410},"2025-09-11",2.47,2.64,2.35,2.4,93300,{"date":1413,"open":1395,"high":1414,"low":1395,"close":1410,"change":275,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1410},"2025-09-10",2.6,-0.83,134300,{"date":1418,"open":1419,"high":353,"low":1381,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-09-09",2.5,2.42,-0.13,-5.1,189700,{"date":1425,"open":1426,"high":1427,"low":1419,"close":1402,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1402},"2025-09-08",2.75,3.036,-0.38,-12.97,304900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":353,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":353},"2025-09-05",3.36,3.625,2.9,-1.22,-29.4,860600,{"date":1440,"open":1441,"high":37,"low":1442,"close":1443,"change":582,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-09-04",4.83,3.59,4.15,62.11,26754000,{"date":1447,"open":1419,"high":1448,"low":1419,"close":1448,"change":15,"percent_change":15,"volume":1449,"transactions":9,"vwap":1448},"2025-09-03",2.56,6547200,{"date":1451,"open":1448,"high":1448,"low":1448,"close":1448,"change":57,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1448},"2025-09-02",-1.16,400,{"date":1455,"open":1305,"high":1305,"low":1305,"close":1305,"change":92,"percent_change":1456,"volume":1453,"transactions":9,"vwap":1305},"2025-08-29",0.39,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":15,"percent_change":15,"volume":1023,"transactions":9,"vwap":1460},"2025-08-28",2.579,2.58,2.54,{"date":1463,"open":829,"high":829,"low":1460,"close":1460,"change":160,"percent_change":1464,"volume":511,"transactions":9,"vwap":1460},"2025-08-27",-2.27,{"date":1466,"open":1408,"high":1408,"low":1408,"close":1408,"change":564,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1408},"2025-08-26",5.6,300,{"date":1470,"open":1461,"high":1471,"low":1472,"close":1419,"change":806,"percent_change":989,"volume":1473,"transactions":9,"vwap":1419},"2025-08-25",2.67,2.37,21200,{"date":1475,"open":27,"high":1476,"low":27,"close":1476,"change":1477,"percent_change":1478,"volume":456,"transactions":9,"vwap":1476},"2025-08-22",2.449,0.229,10.32,{"date":1480,"open":1481,"high":1482,"low":951,"close":951,"change":1483,"percent_change":1484,"volume":522,"transactions":9,"vwap":951},"2025-08-21",2.26,2.34,-0.051,-2.25,{"date":1486,"open":978,"high":965,"low":1481,"close":1487,"change":498,"percent_change":1488,"volume":633,"transactions":9,"vwap":1487},"2025-08-20",2.271,-0.61,{"date":1490,"open":978,"high":965,"low":1312,"close":1491,"change":652,"percent_change":1492,"volume":1117,"transactions":9,"vwap":1491},"2025-08-19",2.285,-0.22,{"date":1494,"open":964,"high":965,"low":945,"close":965,"change":1082,"percent_change":1495,"volume":494,"transactions":9,"vwap":965},"2025-08-18",-1.25,{"date":1497,"open":1395,"high":1395,"low":27,"close":1498,"change":503,"percent_change":153,"volume":798,"transactions":9,"vwap":1498},"2025-08-15",2.319,{"date":1500,"open":1501,"high":1501,"low":999,"close":1395,"change":160,"percent_change":1502,"volume":959,"transactions":9,"vwap":1395},"2025-08-14",2.448,-2.52,{"date":1504,"open":1386,"high":1386,"low":1386,"close":1386,"change":15,"percent_change":15,"volume":1505,"transactions":9,"vwap":1386},"2025-08-13",50,{"date":1507,"open":1501,"high":1501,"low":1482,"close":1386,"change":275,"percent_change":1415,"volume":633,"transactions":9,"vwap":1386},"2025-08-12",{"date":1509,"open":1393,"high":1393,"low":1410,"close":1410,"change":1510,"percent_change":1511,"volume":1468,"transactions":9,"vwap":1410},"2025-08-11",-0.048,-1.96,{"date":1513,"open":1386,"high":1501,"low":1386,"close":1501,"change":1514,"percent_change":1515,"volume":802,"transactions":9,"vwap":1501},"2025-08-08",0.018,0.74,{"date":1517,"open":1401,"high":1401,"low":1401,"close":1401,"change":15,"percent_change":15,"volume":729,"transactions":9,"vwap":1401},"2025-08-07",{"date":1519,"open":1401,"high":1401,"low":1401,"close":1401,"change":15,"percent_change":15,"volume":1520,"transactions":9,"vwap":1401},"2025-08-06",358,{"date":1522,"open":965,"high":1401,"low":965,"close":1401,"change":367,"percent_change":1523,"volume":729,"transactions":9,"vwap":1401},"2025-08-05",4.74,{"date":1525,"open":1381,"high":1381,"low":1395,"close":1395,"change":92,"percent_change":1526,"volume":1453,"transactions":9,"vwap":1395},"2025-08-04",0.43,{"date":1528,"open":1529,"high":1420,"low":1530,"close":1100,"change":423,"percent_change":1531,"volume":692,"transactions":9,"vwap":1100},"2025-08-01",2.415,2.075,-4.55,{"date":1533,"open":27,"high":1420,"low":965,"close":1420,"change":386,"percent_change":1534,"volume":59,"transactions":9,"vwap":1420},"2025-07-31",7.08,{"date":1536,"open":1395,"high":1409,"low":1537,"close":1481,"change":153,"percent_change":1538,"volume":813,"transactions":9,"vwap":1481},"2025-07-30",2.211,-1.74,{"date":1540,"open":1395,"high":1395,"low":27,"close":27,"change":275,"percent_change":1541,"volume":583,"transactions":9,"vwap":27},"2025-07-29",-0.86,{"date":1543,"open":950,"high":1381,"low":1312,"close":1395,"change":15,"percent_change":15,"volume":1225,"transactions":9,"vwap":1395},"2025-07-28",{"date":1545,"open":1395,"high":1395,"low":1395,"close":1395,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":1395},"2025-07-25",{"date":1547,"open":1385,"high":1385,"low":985,"close":1395,"change":153,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1395},"2025-07-24",-1.69,3100,{"date":1551,"open":952,"high":1385,"low":952,"close":1385,"change":200,"percent_change":1552,"volume":1023,"transactions":9,"vwap":1385},"2025-07-23",3.06,{"date":1554,"open":1555,"high":1472,"low":1555,"close":965,"change":1556,"percent_change":1557,"volume":479,"transactions":9,"vwap":965},"2025-07-22",2.225,-0.163,-6.64,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1453,"transactions":9,"vwap":1560},"2025-07-21",2.453,0.103,4.38,{"date":1564,"open":952,"high":1409,"low":952,"close":1409,"change":377,"percent_change":1565,"volume":583,"transactions":9,"vwap":1409},"2025-07-18",-2.08,{"date":1567,"open":939,"high":1410,"low":939,"close":1410,"change":1568,"percent_change":1569,"volume":59,"transactions":9,"vwap":1410},"2025-07-17",-0.065,-2.64,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":15,"percent_change":15,"volume":1573,"transactions":9,"vwap":1572},"2025-07-16",2.465,65,{"date":1575,"open":1004,"high":1572,"low":1004,"close":1572,"change":1576,"percent_change":1577,"volume":746,"transactions":9,"vwap":1572},"2025-07-15",0.125,5.34,{"date":1579,"open":973,"high":1482,"low":973,"close":1482,"change":153,"percent_change":1580,"volume":880,"transactions":9,"vwap":1482},"2025-07-14",-1.68,{"date":1582,"open":1381,"high":1386,"low":965,"close":1386,"change":1583,"percent_change":1584,"volume":35,"transactions":9,"vwap":1386},"2025-07-11",-0.026,-1.08,{"date":1586,"open":990,"high":1587,"low":990,"close":1587,"change":626,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-07-10",2.406,-0.99,2900,{"date":1591,"open":969,"high":1401,"low":969,"close":1401,"change":144,"percent_change":1592,"volume":798,"transactions":9,"vwap":1401},"2025-07-09",3.85,{"date":1594,"open":873,"high":1501,"low":873,"close":1482,"change":92,"percent_change":1526,"volume":654,"transactions":9,"vwap":1482},"2025-07-08",{"date":1596,"open":951,"high":1381,"low":951,"close":1381,"change":1597,"percent_change":1598,"volume":880,"transactions":9,"vwap":1381},"2025-07-07",-0.165,-6.61,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":15,"percent_change":15,"volume":121,"transactions":9,"vwap":1601},"2025-07-03",2.495,{"date":1603,"open":1355,"high":1601,"low":1319,"close":1601,"change":1604,"percent_change":1386,"volume":1023,"transactions":9,"vwap":1601},"2025-07-02",0.058,{"date":1606,"open":978,"high":1607,"low":978,"close":1607,"change":1608,"percent_change":1609,"volume":1453,"transactions":9,"vwap":1607},"2025-07-01",2.437,0.137,5.96,{"date":1611,"open":1409,"high":1410,"low":999,"close":27,"change":749,"percent_change":1612,"volume":1613,"transactions":9,"vwap":27},"2025-06-30",-4.17,5300,{"date":1615,"open":1616,"high":1410,"low":1616,"close":1410,"change":177,"percent_change":1260,"volume":1017,"transactions":9,"vwap":1410},"2025-06-27",2.248,{"date":1618,"open":964,"high":1619,"low":964,"close":1619,"change":686,"percent_change":995,"volume":787,"transactions":9,"vwap":1619},"2025-06-26",2.48,{"date":1621,"open":1401,"high":1401,"low":1401,"close":1401,"change":1622,"percent_change":1484,"volume":787,"transactions":9,"vwap":1401},"2025-06-25",-0.056,{"date":1624,"open":873,"high":1625,"low":873,"close":1625,"change":1514,"percent_change":1626,"volume":830,"transactions":9,"vwap":1625},"2025-06-24",2.486,0.73,{"date":1628,"open":1472,"high":1629,"low":1630,"close":1629,"change":723,"percent_change":1631,"volume":830,"transactions":9,"vwap":1629},"2025-06-23",2.468,2.365,-0.24,{"date":1633,"open":873,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1637,"volume":845,"transactions":9,"vwap":1634},"2025-06-20",2.474,2.229,0.152,6.55,{"date":1639,"open":951,"high":1640,"low":951,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-06-18",2.329,2.322,-0.027,-1.15,6300,{"date":1646,"open":1647,"high":1647,"low":945,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-06-17",2.388,2.349,0.009,0.38,8200,{"date":1653,"open":1472,"high":1654,"low":1655,"close":1482,"change":1656,"percent_change":294,"volume":867,"transactions":9,"vwap":1482},"2025-06-16",2.418,2.315,-0.017,{"date":1658,"open":27,"high":1659,"low":945,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-06-13",2.537,2.357,-0.072,-2.96,6100,{"date":1665,"open":27,"high":1666,"low":973,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-06-12",2.548,2.429,0.017,0.7,7400,{"date":1672,"open":1673,"high":1666,"low":27,"close":1674,"change":1675,"percent_change":1676,"volume":851,"transactions":9,"vwap":1674},"2025-06-11",2.508,2.412,0.012,0.5,{"date":1678,"open":1402,"high":1679,"low":1410,"close":1410,"change":1680,"percent_change":1681,"volume":467,"transactions":9,"vwap":1410},"2025-06-10",2.591,-0.076,-3.07,{"date":1683,"open":1572,"high":1684,"low":1685,"close":1686,"change":1661,"percent_change":1687,"volume":761,"transactions":9,"vwap":1686},"2025-06-09",2.53,2.45,2.476,-2.83,{"date":1689,"open":1414,"high":1414,"low":1395,"close":1666,"change":1690,"percent_change":1691,"volume":808,"transactions":9,"vwap":1666},"2025-06-06",0.128,5.29,{"date":1693,"open":1402,"high":1694,"low":1410,"close":1420,"change":1695,"percent_change":1696,"volume":516,"transactions":9,"vwap":1420},"2025-06-05",2.677,-0.213,-8.09,{"date":1698,"open":1402,"high":1699,"low":1410,"close":1700,"change":1701,"percent_change":1403,"volume":591,"transactions":9,"vwap":1700},"2025-06-04",2.97,2.633,0.004,{"date":1703,"open":1414,"high":1704,"low":1386,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-06-03",2.74,2.629,0.154,6.22,13700,{"date":1710,"open":1426,"high":1711,"low":1712,"close":1713,"change":1597,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-06-02",2.89,2.41,2.475,-6.25,20800,{"date":1717,"open":1402,"high":1718,"low":27,"close":1408,"change":1719,"percent_change":1720,"volume":1241,"transactions":9,"vwap":1408},"2025-05-30",2.641,0.171,6.93,{"date":1722,"open":1401,"high":1723,"low":27,"close":1724,"change":15,"percent_change":15,"volume":1725,"transactions":9,"vwap":1724},"2025-05-29",2.478,2.469,8100,{"date":1727,"open":1407,"high":1718,"low":973,"close":1724,"change":1728,"percent_change":1729,"volume":1297,"transactions":9,"vwap":1724},"2025-05-28",0.099,4.18,{"date":1731,"open":1619,"high":1414,"low":1409,"close":1472,"change":1732,"percent_change":1733,"volume":1211,"transactions":9,"vwap":1472},"2025-05-27",-0.198,-7.71,{"date":1735,"open":1419,"high":1414,"low":1736,"close":1737,"change":1514,"percent_change":93,"volume":1738,"transactions":9,"vwap":1737},"2025-05-23",2.175,2.568,27600,{"date":1740,"open":1741,"high":1305,"low":1409,"close":1402,"change":605,"percent_change":1472,"volume":1093,"transactions":9,"vwap":1402},"2025-05-22",2.521,{"date":1743,"open":1409,"high":1744,"low":1409,"close":1745,"change":1746,"percent_change":1747,"volume":1117,"transactions":9,"vwap":1745},"2025-05-21",2.555,2.491,-0.067,-2.62,{"date":1749,"open":1750,"high":1751,"low":1409,"close":1751,"change":1752,"percent_change":1753,"volume":918,"transactions":9,"vwap":1751},"2025-05-20",2.52,2.558,-0.022,-0.85,{"date":1755,"open":1712,"high":1756,"low":1757,"close":1460,"change":686,"percent_change":888,"volume":1644,"transactions":9,"vwap":1460},"2025-05-19",2.61,2.39,{"date":1759,"open":1402,"high":1760,"low":1407,"close":1684,"change":472,"percent_change":465,"volume":1761,"transactions":9,"vwap":1684},"2025-05-16",2.88,25000,{"date":1763,"open":1414,"high":1764,"low":1385,"close":1394,"change":275,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1394},"2025-05-15",2.735,-0.8,8800,{"date":1768,"open":1461,"high":1769,"low":1619,"close":1770,"change":1771,"percent_change":1772,"volume":941,"transactions":9,"vwap":1770},"2025-05-14",2.76,2.51,-0.172,-6.41,{"date":1774,"open":1408,"high":1775,"low":1750,"close":1776,"change":1777,"percent_change":1778,"volume":704,"transactions":9,"vwap":1776},"2025-05-13",2.843,2.682,0.102,3.95,{"date":1780,"open":1420,"high":793,"low":1420,"close":1460,"change":552,"percent_change":1781,"volume":1549,"transactions":9,"vwap":1460},"2025-05-12",-5.49,{"date":1783,"open":473,"high":1760,"low":1410,"close":1784,"change":193,"percent_change":128,"volume":1613,"transactions":9,"vwap":1784},"2025-05-09",2.73,{"date":1786,"open":1414,"high":1787,"low":1685,"close":829,"change":1788,"percent_change":1789,"volume":991,"transactions":9,"vwap":829},"2025-05-08",2.822,0.114,4.24,{"date":1791,"open":1792,"high":1792,"low":1401,"close":1793,"change":1794,"percent_change":1448,"volume":1795,"transactions":9,"vwap":1793},"2025-05-07",2.99,2.686,0.067,8700,{"date":1797,"open":1798,"high":829,"low":1770,"close":1799,"change":1800,"percent_change":1801,"volume":1211,"transactions":9,"vwap":1799},"2025-05-06",2.77,2.619,-0.251,-8.75,{"date":1803,"open":1750,"high":1804,"low":1805,"close":687,"change":1109,"percent_change":1806,"volume":548,"transactions":9,"vwap":687},"2025-05-05",2.871,2.455,12.55,{"date":1808,"open":964,"high":1809,"low":969,"close":1402,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1402},"2025-05-02",2.78,0.28,12.33,48800,{"date":1814,"open":1815,"high":1684,"low":1481,"close":964,"change":1421,"percent_change":1816,"volume":1817,"transactions":9,"vwap":964},"2025-05-01",2.265,-5.42,11300,{"date":1819,"open":1410,"high":1471,"low":1319,"close":1410,"change":1820,"percent_change":466,"volume":1821,"transactions":9,"vwap":1410},"2025-04-30",-0.032,125000,{"date":1823,"open":1824,"high":1824,"low":973,"close":1825,"change":1826,"percent_change":56,"volume":1827,"transactions":9,"vwap":1825},"2025-04-29",2.62,2.432,0.032,72400,{"date":1829,"open":1770,"high":1414,"low":1381,"close":1410,"change":275,"percent_change":1415,"volume":1283,"transactions":9,"vwap":1410},"2025-04-28",{"date":1831,"open":1757,"high":1832,"low":965,"close":1420,"change":57,"percent_change":1436,"volume":1833,"transactions":9,"vwap":1420},"2025-04-25",2.91,58200,{"date":1835,"open":921,"high":1769,"low":696,"close":1685,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1685},"2025-04-24",0.54,28.27,62700,{"date":1840,"open":848,"high":989,"low":764,"close":590,"change":57,"percent_change":1048,"volume":1841,"transactions":9,"vwap":590},"2025-04-23",8500,{"date":41,"open":897,"high":1004,"low":764,"close":848,"change":377,"percent_change":1843,"volume":1844,"transactions":9,"vwap":848},-2.51,35500,{"status":1846,"indices":1847,"watchlist":1887,"sectors":1908,"benchmarks":1960},"success",[1848,1855,1861,1867,1874,1881],{"symbol":1849,"name":1850,"price":1851,"change":1852,"pct_change":1626,"is_up":1853,"sparkline":1854,"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":1856,"name":1857,"price":1858,"change":1859,"pct_change":34,"is_up":1853,"sparkline":1860,"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":1862,"name":1863,"price":1864,"change":1865,"pct_change":1000,"is_up":1853,"sparkline":1866,"date":5},"DJI","DOW JONES",51177,250,"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":1868,"name":1869,"price":1870,"change":1871,"pct_change":1872,"is_up":1853,"sparkline":1873,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":1875,"name":1876,"price":1877,"change":1878,"pct_change":1879,"is_up":1853,"sparkline":1880,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":1882,"name":1883,"price":1884,"change":1584,"pct_change":1885,"is_up":13,"sparkline":1886,"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",[1888,1894,1901],{"symbol":1889,"name":1890,"price":1891,"change":1892,"pct_change":118,"is_up":1853,"sparkline":1893,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1895,"name":1896,"price":1897,"change":1898,"pct_change":1899,"is_up":1853,"sparkline":1900,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":1902,"name":1903,"price":1904,"change":1905,"pct_change":1906,"is_up":1853,"sparkline":1907,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[1909,1914,1918,1922,1927,1932,1937,1942,1947,1951,1955],{"name":1910,"etf":1911,"change":1912,"price":1913,"is_up":1853},"Technology","XLK",1.01,199.81,{"name":1915,"etf":1916,"change":266,"price":1917,"is_up":1853},"Financials","XLF",53.49,{"name":1919,"etf":1920,"change":23,"price":1921,"is_up":13},"Healthcare","XLV",166.18,{"name":1923,"etf":1924,"change":1925,"price":1926,"is_up":1853},"Consumer Cycl","XLY",1.13,110.04,{"name":1928,"etf":1929,"change":1930,"price":1931,"is_up":1853},"Consumer Staples","XLP",0.25,80.53,{"name":1933,"etf":1934,"change":1935,"price":1936,"is_up":1853},"Energy","XLE",0.4,62.95,{"name":1938,"etf":1939,"change":1940,"price":1941,"is_up":1853},"Industrials","XLI",0.78,169.95,{"name":1943,"etf":1944,"change":1945,"price":1946,"is_up":1853},"Materials","XLB",0.66,48.86,{"name":1948,"etf":1949,"change":1109,"price":1950,"is_up":1853},"Real Estate","XLRE",40.81,{"name":1952,"etf":1953,"change":1650,"price":1954,"is_up":1853},"Utilities","XLU",39.83,{"name":1956,"etf":1957,"change":1958,"price":1959,"is_up":1853},"Comm Services","XLC",0.35,110.32,[1961,1965,1969,1973],{"ticker":1962,"name":1963,"price":1964,"change":1515,"is_up":1853},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1966,"name":1967,"price":1968,"change":1899,"is_up":1853},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1970,"name":1971,"price":1972,"change":1000,"is_up":1853},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1974,"name":1975,"price":1976,"change":1879,"is_up":1853},"IWM","iShares Russell 2000",281.52]