[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTBD":3,"stock-historical-BTBD":29,"homepage-market-summary":1827},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTBD","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},"BT Brands, Inc. Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","BT Brands Inc operates and owns a fast-food restaurant called Burger Time. Its offerings include a variety of burgers and other affordable items, including sides and soft drinks. The company owns and operates Keegan's Seafood Grille (Keegan's), a dine-in restaurant located in Florida; Pie In The Sky Coffee and Bakery (PIE), located in Massachusetts; and Schnitzel Haus, a German-themed restaurant located in Florida. The company's revenues are derived from the sale of food and beverages at its restaurants.","188","Park City, UT",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.87,1.8048,1.85,0.02,1.08,1911.022207,71,1.8411,2.48,1.03,276339.5812566574,57.9,1212,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":31,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},5.6,906240,330777549.895421,65.49,"2025-04-22",[40,41,50,61,69,78,89,96,104,112,121,130,135,145,153,163,172,179,186,193,202,211,220,229,239,249,259,268,274,282,292,300,310,320,327,334,341,348,355,363,369,375,380,389,398,404,415,425,433,439,443,450,457,463,469,474,478,482,487,493,498,505,510,515,519,522,526,531,534,539,544,550,554,560,564,571,576,579,582,585,589,593,596,600,604,607,612,616,622,626,629,633,636,641,644,649,652,656,660,664,668,672,678,684,687,693,699,707,714,723,730,735,740,746,751,756,763,769,776,781,786,791,798,803,810,815,821,827,832,837,844,850,855,861,865,870,875,879,884,890,895,899,903,907,912,916,921,926,930,933,937,941,946,950,955,959,963,968,973,978,983,987,990,994,997,1001,1005,1010,1014,1017,1021,1026,1032,1036,1040,1044,1048,1052,1056,1061,1066,1071,1075,1079,1084,1087,1090,1094,1098,1102,1105,1109,1113,1117,1120,1125,1129,1134,1141,1148,1150,1155,1162,1165,1168,1172,1175,1180,1182,1185,1189,1193,1197,1201,1205,1209,1213,1218,1222,1228,1234,1238,1241,1245,1248,1252,1256,1261,1265,1269,1274,1277,1282,1289,1293,1297,1301,1304,1308,1312,1316,1319,1324,1329,1333,1337,1342,1346,1351,1354,1358,1363,1370,1373,1377,1381,1386,1390,1394,1397,1402,1406,1410,1414,1419,1423,1428,1431,1436,1440,1446,1452,1460,1468,1471,1473,1477,1480,1483,1487,1491,1495,1500,1504,1507,1510,1513,1517,1521,1525,1530,1536,1545,1551,1557,1562,1569,1576,1582,1588,1594,1598,1601,1605,1609,1611,1614,1617,1622,1628,1633,1639,1642,1646,1648,1651,1654,1657,1662,1664,1668,1670,1675,1679,1681,1684,1687,1691,1695,1697,1702,1705,1708,1713,1716,1719,1723,1726,1728,1731,1735,1739,1743,1746,1753,1757,1761,1764,1769,1771,1774,1779,1783,1787,1791,1794,1799,1801,1804,1809,1813,1816,1819,1821,1824],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":18,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",1.76,1.75,-0.01,-0.54,10954.9407,114,1.8011,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.79,1.89,1.705,1.86,0.01,0.54,27217.3626,167,1.8264,{"date":62,"open":53,"high":53,"low":63,"close":18,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",1.7099,-0.04,-2.12,26937.3626,260,1.8498,{"date":70,"open":71,"high":72,"low":55,"close":53,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",1.9069,1.925,-0.05,-2.58,8252.3626,146,1.8973,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.8699,1.96,1.7001,1.94,0.07,3.74,55689.9496,435,1.9098,{"date":90,"open":52,"high":16,"low":52,"close":16,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",0.03,1.63,18288.090947,157,1.8271,{"date":97,"open":52,"high":98,"low":99,"close":98,"change":84,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",1.84,1.775,3.95,7202.3626,90,1.7951,{"date":105,"open":106,"high":107,"low":106,"close":107,"change":91,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-22",1.73,1.77,1.72,10085.3626,92,1.7357,{"date":113,"open":44,"high":44,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",1.7106,1.74,-0.06,-3.33,2847.3626,88,1.7292,{"date":122,"open":123,"high":55,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",1.7,1.8,0.1,5.88,35158.457877,287,1.7797,{"date":131,"open":108,"high":108,"low":123,"close":123,"change":132,"percent_change":132,"volume":133,"transactions":119,"vwap":134},"2026-09-17",0,5738.607788,1.7085,{"date":136,"open":137,"high":138,"low":139,"close":123,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-16",1.69,1.7387,1.5548,-0.02,-1.16,17737.562071,208,1.6708,{"date":146,"open":147,"high":52,"low":82,"close":108,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-15",1.7264,-0.0629,-3.53,4331,76,1.7432,{"date":154,"open":155,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-14",1.82,1.5201,1.7829,0.0429,2.47,26596,164,1.7126,{"date":164,"open":106,"high":165,"low":166,"close":115,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",1.7715,1.5708,-0.03,-1.69,27163.1313,111,1.6751,{"date":173,"open":107,"high":174,"low":44,"close":107,"change":140,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-10",1.8485,-1.12,42001.3774,214,1.7745,{"date":180,"open":98,"high":98,"low":181,"close":52,"change":116,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-09",1.6032,-3.24,12887.3626,84,1.7766,{"date":187,"open":124,"high":16,"low":188,"close":18,"change":91,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-08",1.7651,1.65,73862.102894,352,1.8361,{"date":194,"open":195,"high":155,"low":196,"close":155,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-04",1.68,1.675,0.11,6.43,60440.1972,462,1.7531,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-03",1.52,1.71,0.19,12.5,48249.246463,410,1.614,{"date":212,"open":213,"high":214,"low":215,"close":204,"change":19,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-02",1.49,1.57,1.4835,1.33,16575.377,463,1.5215,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":167,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-01",1.45,1.56,1.5,-1.96,58963.9632,356,1.525,{"date":230,"open":231,"high":223,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-31",1.43,1.4195,1.53,0.05,3.38,71894.1936,533,1.508,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",1.42,1.48,1.41,0.061,4.3,78946.1936,267,1.4552,{"date":250,"open":251,"high":231,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",1.39,1.3899,1.419,0.049,3.58,28075.1936,196,1.4072,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":56,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",1.26,1.4,1.37,0.74,47109.5583,188,1.3586,{"date":269,"open":216,"high":263,"low":216,"close":270,"change":19,"percent_change":213,"volume":271,"transactions":272,"vwap":273},"2026-08-25",1.36,14478.45618,127,1.3585,{"date":275,"open":276,"high":263,"low":276,"close":277,"change":91,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-24",1.2805,1.34,2.29,49592.1936,175,1.3323,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":234,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",1.3,1.3299,1.27,1.31,3.97,42431.922594,227,1.2975,{"date":293,"open":261,"high":294,"low":295,"close":261,"change":140,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",1.3099,1.2527,-1.56,5947,79,1.279,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":19,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-19",1.29,1.32,1.2485,1.28,1.59,28275.157,224,1.2927,{"date":311,"open":312,"high":313,"low":314,"close":261,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-18",1.22,1.266,1.19,0.04,3.28,14375,269,1.2339,{"date":321,"open":322,"high":261,"low":312,"close":312,"change":73,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-17",1.24,-3.94,27623.166,213,1.2522,{"date":328,"open":261,"high":303,"low":329,"close":286,"change":140,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-14",1.25,-1.55,38345,501,1.2926,{"date":335,"open":336,"high":336,"low":329,"close":302,"change":91,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-13",1.2955,2.38,15706,180,1.2743,{"date":342,"open":261,"high":287,"low":343,"close":261,"change":64,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-12",1.255,-3.08,88692,596,1.2861,{"date":349,"open":312,"high":284,"low":350,"close":284,"change":234,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-11",1.21,4,58817.0645,366,1.272,{"date":356,"open":357,"high":284,"low":358,"close":329,"change":91,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-10",1.23,1.2237,2.46,81564,415,1.2706,{"date":364,"open":357,"high":357,"low":365,"close":312,"change":132,"percent_change":132,"volume":366,"transactions":367,"vwap":368},"2026-08-07",1.2,11301,244,1.2075,{"date":370,"open":350,"high":357,"low":314,"close":312,"change":19,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-06",1.67,21532,204,1.2065,{"date":376,"open":350,"high":329,"low":377,"close":365,"change":167,"percent_change":378,"volume":379,"transactions":290,"vwap":312},"2026-08-05",1.1837,-2.44,29788.896,{"date":381,"open":382,"high":302,"low":383,"close":357,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-04",1.1818,1.18,0.055,4.68,231298.377,971,1.2371,{"date":390,"open":365,"high":365,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-03",1.14,1.175,-0.005,-0.42,6686.175,77,1.1572,{"date":399,"open":400,"high":314,"low":400,"close":383,"change":56,"percent_change":401,"volume":402,"transactions":177,"vwap":403},"2026-07-31",1.1025,0.85,28510,1.1635,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-30",1.1203,1.2016,1.07,1.17,0.105,9.86,61236,158,1.168,{"date":416,"open":417,"high":314,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-29",1.15,1.06,1.065,-0.135,-11.25,66499,510,1.1236,{"date":426,"open":409,"high":365,"low":427,"close":365,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-28",1.16,0.06,5.26,55391.279,228,1.1726,{"date":434,"open":435,"high":383,"low":435,"close":391,"change":19,"percent_change":52,"volume":436,"transactions":437,"vwap":438},"2026-07-27",1.12,36448.68,194,1.1506,{"date":440,"open":417,"high":417,"low":435,"close":435,"change":132,"percent_change":132,"volume":441,"transactions":76,"vwap":442},"2026-07-24",1509.8781,1.123,{"date":444,"open":445,"high":409,"low":445,"close":435,"change":140,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-23",1.1,-1.75,5823,289,1.1278,{"date":451,"open":435,"high":452,"low":453,"close":391,"change":19,"percent_change":52,"volume":454,"transactions":455,"vwap":456},"2026-07-22",1.155,1.09,2624.3155,170,1.1135,{"date":458,"open":445,"high":391,"low":445,"close":435,"change":56,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-21",0.9,4216.3155,117,1.1188,{"date":464,"open":445,"high":465,"low":20,"close":466,"change":132,"percent_change":132,"volume":467,"transactions":76,"vwap":468},"2026-07-20",1.121,1.11,10107.3155,1.1011,{"date":470,"open":466,"high":471,"low":466,"close":466,"change":167,"percent_change":472,"volume":473,"transactions":9,"vwap":466},"2026-07-17",1.13,-2.63,2600,{"date":475,"open":471,"high":417,"low":466,"close":391,"change":73,"percent_change":476,"volume":477,"transactions":9,"vwap":391},"2026-07-16",-4.2,7800,{"date":479,"open":312,"high":312,"low":409,"close":314,"change":315,"percent_change":480,"volume":481,"transactions":9,"vwap":314},"2026-07-15",3.48,8000,{"date":483,"open":471,"high":312,"low":20,"close":417,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":417},"2026-07-14",0.044,3.98,68200,{"date":488,"open":445,"high":466,"low":20,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-07-13",1.106,-0.004,-0.36,6300,{"date":494,"open":495,"high":435,"low":418,"close":466,"change":428,"percent_change":496,"volume":497,"transactions":9,"vwap":466},"2026-07-10",1.075,5.71,5400,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":56,"percent_change":503,"volume":504,"transactions":9,"vwap":502},"2026-07-09",1.067,1.086,1.05,0.96,38600,{"date":506,"open":502,"high":453,"low":507,"close":507,"change":167,"percent_change":508,"volume":509,"transactions":9,"vwap":507},"2026-07-08",1.04,-2.8,16800,{"date":511,"open":512,"high":512,"low":513,"close":408,"change":132,"percent_change":132,"volume":514,"transactions":9,"vwap":408},"2026-07-07",1.129,1.058,7000,{"date":516,"open":408,"high":471,"low":502,"close":408,"change":45,"percent_change":517,"volume":518,"transactions":9,"vwap":408},"2026-07-06",-0.93,69800,{"date":520,"open":408,"high":435,"low":408,"close":20,"change":132,"percent_change":132,"volume":521,"transactions":9,"vwap":20},"2026-07-02",5300,{"date":523,"open":418,"high":391,"low":418,"close":20,"change":56,"percent_change":524,"volume":525,"transactions":9,"vwap":20},"2026-07-01",0.93,26000,{"date":527,"open":453,"high":528,"low":502,"close":408,"change":64,"percent_change":529,"volume":530,"transactions":9,"vwap":408},"2026-06-30",1.112,-3.6,10000,{"date":532,"open":502,"high":471,"low":502,"close":466,"change":428,"percent_change":496,"volume":533,"transactions":9,"vwap":466},"2026-06-29",92500,{"date":535,"open":536,"high":536,"low":507,"close":502,"change":45,"percent_change":537,"volume":538,"transactions":9,"vwap":502},"2026-06-26",1.055,-0.94,38400,{"date":540,"open":20,"high":20,"low":25,"close":418,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":418},"2026-06-25",-0.025,-2.3,39100,{"date":545,"open":507,"high":453,"low":507,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-24",1.085,0.035,3.33,36400,{"date":551,"open":502,"high":552,"low":507,"close":502,"change":45,"percent_change":537,"volume":553,"transactions":9,"vwap":502},"2026-06-23",1.099,36000,{"date":555,"open":466,"high":471,"low":556,"close":418,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":418},"2026-06-22",1.041,-0.07,-6.19,109400,{"date":561,"open":427,"high":383,"low":20,"close":471,"change":45,"percent_change":562,"volume":563,"transactions":9,"vwap":471},"2026-06-18",-0.88,47200,{"date":565,"open":566,"high":567,"low":568,"close":391,"change":45,"percent_change":569,"volume":570,"transactions":9,"vwap":391},"2026-06-17",1.145,1.165,1.131,-0.87,29300,{"date":572,"open":573,"high":314,"low":391,"close":417,"change":167,"percent_change":574,"volume":575,"transactions":9,"vwap":417},"2026-06-16",1.166,-2.54,48600,{"date":577,"open":417,"high":365,"low":417,"close":383,"change":19,"percent_change":108,"volume":578,"transactions":9,"vwap":383},"2026-06-15",16000,{"date":580,"open":417,"high":312,"low":391,"close":427,"change":132,"percent_change":132,"volume":581,"transactions":9,"vwap":427},"2026-06-12",22300,{"date":583,"open":435,"high":365,"low":435,"close":427,"change":19,"percent_change":44,"volume":584,"transactions":9,"vwap":427},"2026-06-11",11500,{"date":586,"open":383,"high":314,"low":391,"close":391,"change":167,"percent_change":587,"volume":588,"transactions":9,"vwap":391},"2026-06-10",-2.56,17100,{"date":590,"open":409,"high":365,"low":427,"close":409,"change":56,"percent_change":591,"volume":592,"transactions":9,"vwap":409},"2026-06-09",0.86,39300,{"date":594,"open":391,"high":314,"low":435,"close":427,"change":19,"percent_change":44,"volume":595,"transactions":9,"vwap":427},"2026-06-08",74700,{"date":597,"open":383,"high":312,"low":391,"close":391,"change":64,"percent_change":598,"volume":599,"transactions":9,"vwap":391},"2026-06-05",-3.39,55200,{"date":601,"open":409,"high":357,"low":409,"close":383,"change":45,"percent_change":602,"volume":603,"transactions":9,"vwap":383},"2026-06-04",-0.84,26500,{"date":605,"open":427,"high":322,"low":417,"close":314,"change":19,"percent_change":205,"volume":606,"transactions":9,"vwap":314},"2026-06-03",96400,{"date":608,"open":427,"high":350,"low":609,"close":409,"change":91,"percent_change":610,"volume":611,"transactions":9,"vwap":409},"2026-06-02",1.136,2.63,109200,{"date":613,"open":435,"high":314,"low":435,"close":391,"change":56,"percent_change":614,"volume":615,"transactions":9,"vwap":391},"2026-06-01",0.88,80100,{"date":617,"open":618,"high":383,"low":619,"close":471,"change":140,"percent_change":620,"volume":621,"transactions":9,"vwap":471},"2026-05-29",1.132,1.122,-1.74,29000,{"date":623,"open":435,"high":409,"low":466,"close":417,"change":91,"percent_change":624,"volume":625,"transactions":9,"vwap":417},"2026-05-28",2.68,53100,{"date":627,"open":445,"high":391,"low":445,"close":435,"change":132,"percent_change":132,"volume":628,"transactions":9,"vwap":435},"2026-05-27",92200,{"date":630,"open":391,"high":417,"low":435,"close":435,"change":73,"percent_change":631,"volume":632,"transactions":9,"vwap":435},"2026-05-26",-4.27,10400,{"date":634,"open":391,"high":383,"low":453,"close":409,"change":56,"percent_change":591,"volume":635,"transactions":9,"vwap":409},"2026-05-22",105200,{"date":637,"open":638,"high":314,"low":638,"close":427,"change":428,"percent_change":639,"volume":640,"transactions":9,"vwap":427},"2026-05-21",1.102,5.45,111900,{"date":642,"open":435,"high":417,"low":20,"close":445,"change":19,"percent_change":18,"volume":643,"transactions":9,"vwap":445},"2026-05-20",39600,{"date":645,"open":646,"high":567,"low":20,"close":20,"change":45,"percent_change":647,"volume":648,"transactions":9,"vwap":20},"2026-05-19",1.105,-0.92,86200,{"date":650,"open":408,"high":391,"low":408,"close":453,"change":56,"percent_change":524,"volume":651,"transactions":9,"vwap":453},"2026-05-18",169600,{"date":653,"open":20,"high":471,"low":418,"close":20,"change":167,"percent_change":654,"volume":655,"transactions":9,"vwap":20},"2026-05-15",-2.7,72900,{"date":657,"open":453,"high":391,"low":658,"close":466,"change":132,"percent_change":132,"volume":659,"transactions":9,"vwap":466},"2026-05-14",1.088,53200,{"date":661,"open":453,"high":471,"low":502,"close":466,"change":19,"percent_change":662,"volume":663,"transactions":9,"vwap":466},"2026-05-13",1.83,178800,{"date":665,"open":466,"high":466,"low":418,"close":453,"change":45,"percent_change":666,"volume":667,"transactions":9,"vwap":453},"2026-05-12",-0.91,152000,{"date":669,"open":453,"high":391,"low":25,"close":445,"change":64,"percent_change":670,"volume":671,"transactions":9,"vwap":445},"2026-05-11",-3.51,459900,{"date":673,"open":674,"high":322,"low":453,"close":391,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":391},"2026-05-08",1.195,-0.62,-35.23,914500,{"date":679,"open":680,"high":681,"low":44,"close":43,"change":45,"percent_change":682,"volume":683,"transactions":9,"vwap":43},"2026-05-07",1.78,1.795,-0.56,392300,{"date":685,"open":155,"high":155,"low":115,"close":107,"change":45,"percent_change":682,"volume":686,"transactions":9,"vwap":107},"2026-05-06",74300,{"date":688,"open":689,"high":690,"low":107,"close":680,"change":140,"percent_change":691,"volume":692,"transactions":9,"vwap":680},"2026-05-05",1.81,1.837,-1.11,97200,{"date":694,"open":695,"high":695,"low":108,"close":124,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":124},"2026-05-04",1.93,-0.15,-7.69,186700,{"date":700,"open":55,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-01",1.97,1.831,1.95,0.09,4.84,174200,{"date":708,"open":709,"high":710,"low":155,"close":55,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":55},"2026-04-30",2.17,2.177,-0.39,-17.33,404700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-29",2.22,2.31,2.07,2.25,0.18,8.7,938900,{"date":724,"open":680,"high":725,"low":726,"close":718,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2026-04-28",2.1,1.735,0.3,16.95,413600,{"date":731,"open":689,"high":732,"low":43,"close":107,"change":116,"percent_change":733,"volume":734,"transactions":9,"vwap":107},"2026-04-27",1.869,-3.28,61100,{"date":736,"open":662,"high":737,"low":689,"close":662,"change":56,"percent_change":738,"volume":739,"transactions":9,"vwap":662},"2026-04-24",1.865,0.55,18300,{"date":741,"open":83,"high":742,"low":680,"close":155,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":155},"2026-04-23",1.955,-0.13,-6.67,55600,{"date":747,"open":83,"high":748,"low":83,"close":703,"change":428,"percent_change":749,"volume":750,"transactions":9,"vwap":703},"2026-04-22",2.01,3.17,95900,{"date":752,"open":753,"high":716,"low":53,"close":53,"change":491,"percent_change":754,"volume":755,"transactions":9,"vwap":53},"2026-04-21",2.21,-16,249200,{"date":757,"open":725,"high":758,"low":759,"close":719,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":719},"2026-04-20",2.43,2.08,0.08,3.69,626600,{"date":764,"open":695,"high":765,"low":53,"close":709,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":709},"2026-04-17",2.2,0.14,6.9,524200,{"date":770,"open":155,"high":771,"low":680,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-16",2.05,2.03,0.22,12.15,895400,{"date":777,"open":108,"high":16,"low":92,"close":689,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":689},"2026-04-15",0.065,3.72,930800,{"date":782,"open":695,"high":783,"low":233,"close":784,"change":547,"percent_change":771,"volume":785,"transactions":9,"vwap":784},"2026-04-14",1.99,1.745,31077000,{"date":787,"open":788,"high":43,"low":92,"close":205,"change":704,"percent_change":789,"volume":790,"transactions":9,"vwap":205},"2026-04-13",1.66,5.56,135400,{"date":792,"open":108,"high":124,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-10",1.61,1.62,-0.14,-7.95,365300,{"date":799,"open":18,"high":55,"low":106,"close":43,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":43},"2026-04-09",-0.12,-6.38,259200,{"date":804,"open":695,"high":805,"low":806,"close":807,"change":557,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-04-08",1.938,1.803,1.88,-3.59,389900,{"date":811,"open":718,"high":812,"low":106,"close":703,"change":795,"percent_change":813,"volume":814,"transactions":9,"vwap":703},"2026-04-07",2.15,-6.7,1008900,{"date":816,"open":717,"high":24,"low":81,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-06",2.09,0.2,10.58,6876100,{"date":822,"open":115,"high":823,"low":123,"close":53,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":53},"2026-04-02",1.98,0.13,7.39,1126000,{"date":828,"open":115,"high":18,"low":829,"close":43,"change":56,"percent_change":830,"volume":831,"transactions":9,"vwap":43},"2026-04-01",1.64,0.57,149700,{"date":833,"open":92,"high":155,"low":242,"close":44,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":44},"2026-03-31",0.17,10.76,436500,{"date":838,"open":137,"high":137,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-03-30",1.47,1.58,-0.08,-4.82,316200,{"date":845,"open":846,"high":371,"low":847,"close":788,"change":73,"percent_change":848,"volume":849,"transactions":9,"vwap":788},"2026-03-27",1.6,1.55,-2.92,330400,{"date":851,"open":812,"high":852,"low":846,"close":205,"change":696,"percent_change":853,"volume":854,"transactions":9,"vwap":205},"2026-03-26",2.26,-8.06,2385000,{"date":856,"open":857,"high":16,"low":243,"close":55,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":55},"2026-03-25",1.44,0.44,30.99,1799400,{"date":862,"open":242,"high":242,"low":270,"close":241,"change":73,"percent_change":863,"volume":864,"transactions":9,"vwap":241},"2026-03-24",-3.4,76700,{"date":866,"open":216,"high":847,"low":303,"close":839,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":839},"2026-03-23",0.16,12.21,375700,{"date":871,"open":263,"high":872,"low":287,"close":287,"change":841,"percent_change":873,"volume":874,"transactions":9,"vwap":287},"2026-03-20",1.424,-5.76,34300,{"date":876,"open":243,"high":241,"low":270,"close":251,"change":45,"percent_change":877,"volume":878,"transactions":9,"vwap":251},"2026-03-19",-0.71,30500,{"date":880,"open":243,"high":881,"low":882,"close":262,"change":45,"percent_change":877,"volume":883,"transactions":9,"vwap":262},"2026-03-18",1.465,1.399,28700,{"date":885,"open":839,"high":886,"low":243,"close":243,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":243},"2026-03-17",1.515,-0.1,-6.62,123600,{"date":891,"open":222,"high":847,"low":241,"close":892,"change":428,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-16",1.51,4.14,98700,{"date":896,"open":243,"high":222,"low":262,"close":222,"change":56,"percent_change":897,"volume":898,"transactions":9,"vwap":222},"2026-03-13",0.69,23900,{"date":900,"open":224,"high":224,"low":251,"close":857,"change":91,"percent_change":901,"volume":902,"transactions":9,"vwap":857},"2026-03-12",2.13,34400,{"date":904,"open":222,"high":213,"low":905,"close":243,"change":887,"percent_change":888,"volume":906,"transactions":9,"vwap":243},"2026-03-11",1.355,152600,{"date":908,"open":195,"high":205,"low":839,"close":892,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":892},"2026-03-10",-0.19,-11.18,373900,{"date":913,"open":205,"high":783,"low":92,"close":123,"change":867,"percent_change":914,"volume":915,"transactions":9,"vwap":123},"2026-03-09",10.39,1631200,{"date":917,"open":303,"high":306,"low":287,"close":918,"change":834,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-03-06",1.54,12.41,527400,{"date":922,"open":287,"high":263,"low":923,"close":263,"change":428,"percent_change":924,"volume":925,"transactions":9,"vwap":263},"2026-03-05",1.305,4.58,59000,{"date":927,"open":286,"high":287,"low":357,"close":287,"change":315,"percent_change":928,"volume":929,"transactions":9,"vwap":287},"2026-03-04",3.15,13400,{"date":931,"open":357,"high":305,"low":312,"close":286,"change":19,"percent_change":846,"volume":932,"transactions":9,"vwap":286},"2026-03-03",28200,{"date":934,"open":329,"high":305,"low":322,"close":329,"change":64,"percent_change":935,"volume":936,"transactions":9,"vwap":329},"2026-03-02",-3.1,35900,{"date":938,"open":261,"high":284,"low":329,"close":302,"change":45,"percent_change":939,"volume":940,"transactions":9,"vwap":302},"2026-02-27",-0.77,18200,{"date":942,"open":287,"high":943,"low":286,"close":284,"change":45,"percent_change":944,"volume":945,"transactions":9,"vwap":284},"2026-02-26",1.325,-0.76,33000,{"date":947,"open":287,"high":287,"low":329,"close":287,"change":56,"percent_change":948,"volume":949,"transactions":9,"vwap":287},"2026-02-25",0.77,60500,{"date":951,"open":952,"high":284,"low":286,"close":284,"change":140,"percent_change":953,"volume":954,"transactions":9,"vwap":284},"2026-02-24",1.285,-1.52,21600,{"date":956,"open":303,"high":277,"low":957,"close":303,"change":132,"percent_change":132,"volume":958,"transactions":9,"vwap":303},"2026-02-23",1.284,59600,{"date":960,"open":216,"high":905,"low":284,"close":303,"change":167,"percent_change":961,"volume":962,"transactions":9,"vwap":303},"2026-02-20",-2.22,34500,{"date":964,"open":965,"high":857,"low":216,"close":966,"change":19,"percent_change":224,"volume":967,"transactions":9,"vwap":966},"2026-02-19",1.38,1.35,101500,{"date":969,"open":857,"high":970,"low":329,"close":216,"change":56,"percent_change":971,"volume":972,"transactions":9,"vwap":216},"2026-02-18",1.46,0.76,199900,{"date":974,"open":365,"high":251,"low":975,"close":303,"change":197,"percent_change":976,"volume":977,"transactions":9,"vwap":303},"2026-02-17",1.161,9.09,359500,{"date":979,"open":567,"high":980,"low":567,"close":350,"change":315,"percent_change":981,"volume":982,"transactions":9,"vwap":350},"2026-02-13",1.234,3.42,19600,{"date":984,"open":322,"high":322,"low":417,"close":409,"change":73,"percent_change":985,"volume":986,"transactions":9,"vwap":409},"2026-02-12",-4.1,15800,{"date":988,"open":365,"high":305,"low":566,"close":312,"change":19,"percent_change":371,"volume":989,"transactions":9,"vwap":312},"2026-02-11",57500,{"date":991,"open":284,"high":284,"low":674,"close":365,"change":841,"percent_change":992,"volume":993,"transactions":9,"vwap":365},"2026-02-10",-6.25,15300,{"date":995,"open":329,"high":302,"low":350,"close":305,"change":19,"percent_change":306,"volume":996,"transactions":9,"vwap":305},"2026-02-09",14100,{"date":998,"open":350,"high":305,"low":350,"close":261,"change":234,"percent_change":999,"volume":1000,"transactions":9,"vwap":261},"2026-02-06",4.13,18900,{"date":1002,"open":329,"high":1003,"low":350,"close":350,"change":116,"percent_change":1004,"volume":570,"transactions":9,"vwap":350},"2026-02-05",1.269,-4.72,{"date":1006,"open":1007,"high":1007,"low":261,"close":286,"change":45,"percent_change":1008,"volume":1009,"transactions":9,"vwap":286},"2026-02-04",1.315,-0.78,21200,{"date":1011,"open":216,"high":231,"low":305,"close":305,"change":73,"percent_change":1012,"volume":1013,"transactions":9,"vwap":305},"2026-02-03",-3.76,16400,{"date":1015,"open":287,"high":1016,"low":287,"close":216,"change":132,"percent_change":132,"volume":477,"transactions":9,"vwap":216},"2026-02-02",1.388,{"date":1018,"open":287,"high":966,"low":284,"close":216,"change":45,"percent_change":1019,"volume":1020,"transactions":9,"vwap":216},"2026-01-30",-0.75,24900,{"date":1022,"open":857,"high":970,"low":1023,"close":277,"change":116,"percent_change":1024,"volume":1025,"transactions":9,"vwap":277},"2026-01-29",1.333,-4.29,50700,{"date":1027,"open":233,"high":1028,"low":262,"close":262,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":262},"2026-01-28",1.535,-0.09,-6.04,54800,{"date":1033,"open":840,"high":840,"low":970,"close":213,"change":64,"percent_change":1034,"volume":1035,"transactions":9,"vwap":213},"2026-01-27",-2.61,30300,{"date":1037,"open":829,"high":829,"low":233,"close":233,"change":557,"percent_change":1038,"volume":1039,"transactions":9,"vwap":233},"2026-01-26",-4.38,37900,{"date":1041,"open":223,"high":123,"low":223,"close":846,"change":315,"percent_change":1042,"volume":1043,"transactions":9,"vwap":846},"2026-01-23",2.56,81000,{"date":1045,"open":1028,"high":840,"low":1028,"close":223,"change":760,"percent_change":1046,"volume":1047,"transactions":9,"vwap":223},"2026-01-22",5.41,20500,{"date":1049,"open":222,"high":847,"low":222,"close":242,"change":45,"percent_change":1050,"volume":1051,"transactions":9,"vwap":242},"2026-01-21",-0.67,10100,{"date":1053,"open":970,"high":1054,"low":857,"close":213,"change":19,"percent_change":270,"volume":1055,"transactions":9,"vwap":213},"2026-01-20",1.495,7700,{"date":1057,"open":224,"high":892,"low":1058,"close":839,"change":64,"percent_change":1059,"volume":1060,"transactions":9,"vwap":839},"2026-01-16",1.453,-2.65,42800,{"date":1062,"open":847,"high":1063,"low":892,"close":892,"change":56,"percent_change":1064,"volume":1065,"transactions":9,"vwap":892},"2026-01-15",1.602,0.67,75200,{"date":1067,"open":222,"high":1068,"low":222,"close":224,"change":91,"percent_change":1069,"volume":1070,"transactions":9,"vwap":224},"2026-01-14",1.569,2.04,9100,{"date":1072,"open":224,"high":224,"low":231,"close":839,"change":167,"percent_change":1073,"volume":1074,"transactions":9,"vwap":839},"2026-01-13",-2,23300,{"date":1076,"open":223,"high":223,"low":242,"close":224,"change":73,"percent_change":1077,"volume":1078,"transactions":9,"vwap":224},"2026-01-12",-3.23,8400,{"date":1080,"open":892,"high":1081,"low":213,"close":847,"change":315,"percent_change":1082,"volume":1083,"transactions":9,"vwap":847},"2026-01-09",1.623,2.65,32200,{"date":1085,"open":213,"high":918,"low":881,"close":892,"change":234,"percent_change":981,"volume":1086,"transactions":9,"vwap":892},"2026-01-08",29800,{"date":1088,"open":224,"high":224,"low":243,"close":970,"change":140,"percent_change":1089,"volume":492,"transactions":9,"vwap":970},"2026-01-07",-1.35,{"date":1091,"open":965,"high":224,"low":965,"close":242,"change":125,"percent_change":1092,"volume":1093,"transactions":9,"vwap":242},"2026-01-06",7.25,33600,{"date":1095,"open":241,"high":241,"low":965,"close":965,"change":557,"percent_change":1096,"volume":1097,"transactions":9,"vwap":965},"2026-01-05",-4.83,35200,{"date":1099,"open":243,"high":970,"low":966,"close":222,"change":428,"percent_change":1100,"volume":1101,"transactions":9,"vwap":222},"2026-01-02",4.32,33300,{"date":1103,"open":241,"high":857,"low":965,"close":251,"change":45,"percent_change":877,"volume":1104,"transactions":9,"vwap":251},"2025-12-31",41800,{"date":1106,"open":1107,"high":1107,"low":251,"close":262,"change":140,"percent_change":1108,"volume":1086,"transactions":9,"vwap":262},"2025-12-30",1.425,-1.41,{"date":1110,"open":839,"high":839,"low":263,"close":241,"change":140,"percent_change":1111,"volume":1112,"transactions":9,"vwap":241},"2025-12-29",-1.39,51900,{"date":1114,"open":243,"high":1115,"low":965,"close":857,"change":1116,"percent_change":502,"volume":509,"transactions":9,"vwap":857},"2025-12-26",1.441,0.015,{"date":1118,"open":243,"high":222,"low":277,"close":1107,"change":1116,"percent_change":418,"volume":1119,"transactions":9,"vwap":1107},"2025-12-24",23800,{"date":1121,"open":1122,"high":243,"low":303,"close":243,"change":704,"percent_change":1123,"volume":1124,"transactions":9,"vwap":243},"2025-12-23",1.365,6.82,61500,{"date":1126,"open":262,"high":231,"low":284,"close":303,"change":64,"percent_change":1127,"volume":1128,"transactions":9,"vwap":303},"2025-12-22",-2.94,33700,{"date":1130,"open":251,"high":241,"low":1131,"close":270,"change":1132,"percent_change":1059,"volume":1133,"transactions":9,"vwap":270},"2025-12-19",1.293,-0.037,68500,{"date":1135,"open":262,"high":1136,"low":251,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2025-12-18",1.479,1.397,0.004,0.29,9800,{"date":1142,"open":242,"high":892,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2025-12-17",1.332,1.393,-0.127,-8.36,34900,{"date":1149,"open":892,"high":204,"low":213,"close":204,"change":91,"percent_change":748,"volume":1055,"transactions":9,"vwap":204},"2025-12-16",{"date":1151,"open":847,"high":847,"low":213,"close":213,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":213},"2025-12-15",-0.045,-2.93,9200,{"date":1156,"open":1157,"high":223,"low":1158,"close":1028,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1028},"2025-12-12",1.544,1.523,-0.015,-0.97,7300,{"date":1163,"open":918,"high":1068,"low":892,"close":847,"change":140,"percent_change":1164,"volume":1078,"transactions":9,"vwap":847},"2025-12-11",-1.27,{"date":1166,"open":224,"high":846,"low":224,"close":214,"change":19,"percent_change":302,"volume":1167,"transactions":9,"vwap":214},"2025-12-10",13800,{"date":1169,"open":214,"high":1081,"low":242,"close":847,"change":167,"percent_change":1170,"volume":1171,"transactions":9,"vwap":847},"2025-12-09",-1.9,36800,{"date":1173,"open":846,"high":846,"low":847,"close":840,"change":45,"percent_change":1174,"volume":996,"transactions":9,"vwap":840},"2025-12-08",-0.63,{"date":1176,"open":214,"high":1177,"low":847,"close":306,"change":91,"percent_change":1178,"volume":1179,"transactions":9,"vwap":306},"2025-12-05",1.603,1.92,11700,{"date":1181,"open":233,"high":189,"low":839,"close":223,"change":91,"percent_change":81,"volume":621,"transactions":9,"vwap":223},"2025-12-04",{"date":1183,"open":233,"high":306,"low":839,"close":233,"change":140,"percent_change":1184,"volume":584,"transactions":9,"vwap":233},"2025-12-03",-1.29,{"date":1186,"open":233,"high":306,"low":228,"close":847,"change":73,"percent_change":1187,"volume":1188,"transactions":9,"vwap":847},"2025-12-02",-3.12,8600,{"date":1190,"open":306,"high":371,"low":840,"close":846,"change":116,"percent_change":1191,"volume":1192,"transactions":9,"vwap":846},"2025-12-01",-3.61,15900,{"date":1194,"open":847,"high":137,"low":224,"close":788,"change":125,"percent_change":1195,"volume":1196,"transactions":9,"vwap":788},"2025-11-28",6.41,59700,{"date":1198,"open":857,"high":1177,"low":857,"close":223,"change":704,"percent_change":1199,"volume":1200,"transactions":9,"vwap":223},"2025-11-26",6.12,52900,{"date":1202,"open":242,"high":204,"low":1107,"close":839,"change":45,"percent_change":1203,"volume":1204,"transactions":9,"vwap":839},"2025-11-25",-0.68,27300,{"date":1206,"open":857,"high":892,"low":965,"close":242,"change":234,"percent_change":1207,"volume":1208,"transactions":9,"vwap":242},"2025-11-24",3.5,41500,{"date":1210,"open":329,"high":242,"low":312,"close":231,"change":720,"percent_change":1211,"volume":1212,"transactions":9,"vwap":231},"2025-11-21",14.4,78000,{"date":1214,"open":241,"high":1215,"low":329,"close":329,"change":1216,"percent_change":1217,"volume":553,"transactions":9,"vwap":329},"2025-11-20",1.455,-0.17,-11.97,{"date":1219,"open":970,"high":224,"low":262,"close":241,"change":64,"percent_change":1220,"volume":1221,"transactions":9,"vwap":241},"2025-11-19",-2.74,33100,{"date":1223,"open":242,"high":1224,"low":857,"close":970,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":970},"2025-11-18",1.538,-0.043,-2.86,28300,{"date":1229,"open":213,"high":793,"low":242,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-11-17",1.503,0.013,0.87,71600,{"date":1235,"open":223,"high":223,"low":286,"close":213,"change":1029,"percent_change":1236,"volume":1237,"transactions":9,"vwap":213},"2025-11-14",-5.7,116900,{"date":1239,"open":195,"high":195,"low":223,"close":840,"change":800,"percent_change":1240,"volume":945,"transactions":9,"vwap":840},"2025-11-13",-7.06,{"date":1242,"open":106,"high":44,"low":1243,"close":123,"change":140,"percent_change":141,"volume":1244,"transactions":9,"vwap":123},"2025-11-12",1.685,52700,{"date":1246,"open":123,"high":115,"low":788,"close":108,"change":19,"percent_change":383,"volume":1247,"transactions":9,"vwap":108},"2025-11-11",41200,{"date":1249,"open":108,"high":107,"low":788,"close":123,"change":428,"percent_change":1250,"volume":1251,"transactions":9,"vwap":123},"2025-11-10",3.66,47700,{"date":1253,"open":223,"high":205,"low":224,"close":829,"change":428,"percent_change":1254,"volume":1255,"transactions":9,"vwap":829},"2025-11-07",3.8,196400,{"date":1257,"open":43,"high":43,"low":1258,"close":840,"change":1216,"percent_change":1259,"volume":1260,"transactions":9,"vwap":840},"2025-11-06",1.551,-9.71,134000,{"date":1262,"open":115,"high":680,"low":108,"close":44,"change":45,"percent_change":1263,"volume":1264,"transactions":9,"vwap":44},"2025-11-05",-0.57,79200,{"date":1266,"open":124,"high":1267,"low":108,"close":43,"change":1029,"percent_change":1268,"volume":648,"transactions":9,"vwap":43},"2025-11-04",1.808,-4.86,{"date":1270,"open":1271,"high":1272,"low":155,"close":18,"change":45,"percent_change":46,"volume":1273,"transactions":9,"vwap":18},"2025-11-03",1.9,1.929,50900,{"date":1275,"open":98,"high":725,"low":115,"close":55,"change":428,"percent_change":548,"volume":1276,"transactions":9,"vwap":55},"2025-10-31",429300,{"date":1278,"open":83,"high":81,"low":44,"close":124,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":124},"2025-10-30",-0.2,-10,366200,{"date":1283,"open":43,"high":1284,"low":43,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-10-29",2.16,2,0.24,13.64,1371100,{"date":1290,"open":1291,"high":1271,"low":44,"close":43,"change":800,"percent_change":801,"volume":1292,"transactions":9,"vwap":43},"2025-10-28",1.855,34200,{"date":1294,"open":1271,"high":83,"low":16,"close":807,"change":140,"percent_change":1295,"volume":1296,"transactions":9,"vwap":807},"2025-10-27",-1.05,51600,{"date":1298,"open":43,"high":695,"low":44,"close":1271,"change":867,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1271},"2025-10-24",9.2,78800,{"date":1302,"open":205,"high":107,"low":205,"close":115,"change":132,"percent_change":132,"volume":1303,"transactions":9,"vwap":115},"2025-10-23",68400,{"date":1305,"open":44,"high":662,"low":1306,"close":115,"change":167,"percent_change":168,"volume":1307,"transactions":9,"vwap":115},"2025-10-22",1.725,71200,{"date":1309,"open":52,"high":1310,"low":107,"close":107,"change":167,"percent_change":1311,"volume":686,"transactions":9,"vwap":107},"2025-10-21",1.819,-1.67,{"date":1313,"open":43,"high":689,"low":115,"close":124,"change":760,"percent_change":1314,"volume":1315,"transactions":9,"vwap":124},"2025-10-20",4.65,24700,{"date":1317,"open":123,"high":107,"low":371,"close":108,"change":45,"percent_change":1318,"volume":1039,"transactions":9,"vwap":108},"2025-10-17",-0.58,{"date":1320,"open":16,"high":16,"low":205,"close":106,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":106},"2025-10-16",-0.11,-5.98,116600,{"date":1325,"open":1326,"high":1326,"low":689,"close":98,"change":64,"percent_change":1327,"volume":1328,"transactions":9,"vwap":98},"2025-10-15",1.91,-2.13,50300,{"date":1330,"open":662,"high":53,"low":689,"close":807,"change":428,"percent_change":1331,"volume":1332,"transactions":9,"vwap":807},"2025-10-14",3.3,38300,{"date":1334,"open":689,"high":55,"low":124,"close":155,"change":140,"percent_change":1335,"volume":1336,"transactions":9,"vwap":155},"2025-10-13",-1.09,71000,{"date":1338,"open":83,"high":1339,"low":702,"close":98,"change":557,"percent_change":1340,"volume":1341,"transactions":9,"vwap":98},"2025-10-10",2.02,-3.66,127000,{"date":1343,"open":18,"high":1178,"low":662,"close":1326,"change":234,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1326},"2025-10-09",2.69,182800,{"date":1347,"open":1326,"high":1348,"low":55,"close":55,"change":140,"percent_change":1349,"volume":1350,"transactions":9,"vwap":55},"2025-10-08",1.951,-1.06,92800,{"date":1352,"open":662,"high":83,"low":662,"close":807,"change":91,"percent_change":794,"volume":1353,"transactions":9,"vwap":807},"2025-10-07",113600,{"date":1355,"open":98,"high":1356,"low":155,"close":18,"change":64,"percent_change":65,"volume":1357,"transactions":9,"vwap":18},"2025-10-06",1.896,67000,{"date":1359,"open":812,"high":812,"low":53,"close":53,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":53},"2025-10-03",-0.22,-10.43,198200,{"date":1364,"open":771,"high":1365,"low":1366,"close":1367,"change":125,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-10-02",2.113,2.00099993,2.11,4.98,171400,{"date":1371,"open":748,"high":771,"low":83,"close":748,"change":91,"percent_change":204,"volume":1372,"transactions":9,"vwap":748},"2025-10-01",177800,{"date":1374,"open":55,"high":748,"low":124,"close":823,"change":720,"percent_change":1375,"volume":1376,"transactions":9,"vwap":823},"2025-09-30",10,355200,{"date":1378,"open":18,"high":16,"low":124,"close":124,"change":841,"percent_change":1379,"volume":1380,"transactions":9,"vwap":124},"2025-09-29",-4.26,104300,{"date":1382,"open":689,"high":695,"low":1383,"close":807,"change":704,"percent_change":1384,"volume":1385,"transactions":9,"vwap":807},"2025-09-26",1.757,5.03,192600,{"date":1387,"open":689,"high":98,"low":371,"close":52,"change":841,"percent_change":1388,"volume":1389,"transactions":9,"vwap":52},"2025-09-25",-4.28,242000,{"date":1391,"open":137,"high":1326,"low":829,"close":16,"change":773,"percent_change":1392,"volume":1393,"transactions":9,"vwap":16},"2025-09-24",13.33,698900,{"date":1395,"open":788,"high":371,"low":840,"close":189,"change":315,"percent_change":24,"volume":1396,"transactions":9,"vwap":189},"2025-09-23",313500,{"date":1398,"open":306,"high":829,"low":1399,"close":793,"change":234,"percent_change":1400,"volume":1401,"transactions":9,"vwap":793},"2025-09-22",1.541,3.21,136700,{"date":1403,"open":371,"high":371,"low":223,"close":223,"change":45,"percent_change":1404,"volume":1405,"transactions":9,"vwap":223},"2025-09-19",-0.64,106400,{"date":1407,"open":137,"high":137,"low":214,"close":214,"change":887,"percent_change":1408,"volume":1409,"transactions":9,"vwap":214},"2025-09-18",-5.99,280800,{"date":1411,"open":123,"high":106,"low":846,"close":371,"change":140,"percent_change":1412,"volume":1413,"transactions":9,"vwap":371},"2025-09-17",-1.18,249300,{"date":1415,"open":18,"high":16,"low":137,"close":137,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":137},"2025-09-16",-0.16,-8.65,554200,{"date":1420,"open":16,"high":1285,"low":680,"close":18,"change":867,"percent_change":1421,"volume":1422,"transactions":9,"vwap":18},"2025-09-15",9.47,14107800,{"date":1424,"open":689,"high":689,"low":1425,"close":137,"change":45,"percent_change":1426,"volume":1427,"transactions":9,"vwap":137},"2025-09-12",1.663,-0.59,89200,{"date":1429,"open":680,"high":16,"low":793,"close":123,"change":140,"percent_change":141,"volume":1430,"transactions":9,"vwap":123},"2025-09-11",253000,{"date":1432,"open":1178,"high":695,"low":108,"close":108,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":108},"2025-09-10",-0.18,-9.47,179400,{"date":1437,"open":1271,"high":1285,"low":18,"close":1271,"change":887,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1271},"2025-09-09",-5,165500,{"date":1441,"open":716,"high":1442,"low":737,"close":1285,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1285},"2025-09-08",2.447,-0.3,-13.04,461800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1263,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-09-05",2.86,2.3,-19.86,494400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1416,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-09-04",2.91,3.1,2.27,2.87,-5.28,2405300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":383,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-09-03",3.955,4.5,2.8,3.03,63.78,105546300,{"date":1469,"open":124,"high":16,"low":829,"close":18,"change":56,"percent_change":57,"volume":1470,"transactions":9,"vwap":18},"2025-09-02",16100,{"date":1472,"open":124,"high":53,"low":124,"close":98,"change":315,"percent_change":716,"volume":1101,"transactions":9,"vwap":98},"2025-08-29",{"date":1474,"open":18,"high":807,"low":788,"close":124,"change":167,"percent_change":1475,"volume":1476,"transactions":9,"vwap":124},"2025-08-28",-1.64,78300,{"date":1478,"open":18,"high":53,"low":52,"close":662,"change":428,"percent_change":1479,"volume":625,"transactions":9,"vwap":662},"2025-08-27",3.39,{"date":1481,"open":44,"high":124,"low":108,"close":107,"change":167,"percent_change":1311,"volume":1482,"transactions":9,"vwap":107},"2025-08-26",72700,{"date":1484,"open":107,"high":55,"low":1485,"close":124,"change":315,"percent_change":1456,"volume":1486,"transactions":9,"vwap":124},"2025-08-25",1.707,66300,{"date":1488,"open":137,"high":155,"low":306,"close":43,"change":234,"percent_change":1489,"volume":1490,"transactions":9,"vwap":43},"2025-08-22",2.92,176100,{"date":1492,"open":214,"high":124,"low":224,"close":205,"change":720,"percent_change":1493,"volume":1494,"transactions":9,"vwap":205},"2025-08-21",11.76,109000,{"date":1496,"open":846,"high":1497,"low":892,"close":233,"change":45,"percent_change":1498,"volume":1499,"transactions":9,"vwap":233},"2025-08-20",1.639,-0.65,47300,{"date":1501,"open":223,"high":794,"low":204,"close":918,"change":64,"percent_change":1502,"volume":1503,"transactions":9,"vwap":918},"2025-08-19",-2.53,46800,{"date":1505,"open":846,"high":788,"low":918,"close":840,"change":140,"percent_change":1506,"volume":1350,"transactions":9,"vwap":840},"2025-08-18",-1.25,{"date":1508,"open":92,"high":788,"low":847,"close":846,"change":132,"percent_change":132,"volume":1509,"transactions":9,"vwap":846},"2025-08-15",79400,{"date":1511,"open":1512,"high":108,"low":846,"close":846,"change":116,"percent_change":1191,"volume":1233,"transactions":9,"vwap":846},"2025-08-14",1.642,{"date":1514,"open":137,"high":205,"low":840,"close":788,"change":800,"percent_change":1515,"volume":1516,"transactions":9,"vwap":788},"2025-08-13",-6.74,214900,{"date":1518,"open":53,"high":53,"low":123,"close":680,"change":557,"percent_change":1519,"volume":1520,"transactions":9,"vwap":680},"2025-08-12",-3.78,104200,{"date":1522,"open":55,"high":16,"low":137,"close":18,"change":795,"percent_change":1523,"volume":1524,"transactions":9,"vwap":18},"2025-08-11",-7.04,182000,{"date":1526,"open":1527,"high":1527,"low":18,"close":783,"change":743,"percent_change":1528,"volume":1529,"transactions":9,"vwap":783},"2025-08-08",2.23,-6.13,1506100,{"date":1531,"open":759,"high":1532,"low":1069,"close":1533,"change":116,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-08-07",2.299,2.12,-2.75,240500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-08-06",2.64,2.67,1.991,2.18,-0.44,-16.79,1187400,{"date":1546,"open":1547,"high":1539,"low":1547,"close":1548,"change":743,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-08-05",2.33,2.62,-4.73,1436700,{"date":1552,"open":817,"high":34,"low":1553,"close":1554,"change":466,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-08-04",2.053,2.75,67.68,127867700,{"date":1558,"open":204,"high":16,"low":277,"close":829,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":829},"2025-08-01",0.15,10.07,113300,{"date":1563,"open":1564,"high":1565,"low":213,"close":213,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":213},"2025-07-31",1.516,1.562,-0.076,-4.85,14500,{"date":1570,"open":1054,"high":840,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-07-30",1.451,1.566,0.084,5.67,9500,{"date":1577,"open":847,"high":1578,"low":970,"close":1579,"change":1580,"percent_change":1581,"volume":1051,"transactions":9,"vwap":1579},"2025-07-29",1.628,1.482,-0.058,-3.77,{"date":1583,"open":284,"high":1584,"low":284,"close":918,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":918},"2025-07-28",1.611,0.27,21.26,62800,{"date":1589,"open":1590,"high":1591,"low":286,"close":286,"change":56,"percent_change":1592,"volume":1593,"transactions":9,"vwap":286},"2025-07-25",1.295,1.371,0.79,11400,{"date":1595,"open":277,"high":277,"low":1596,"close":261,"change":132,"percent_change":132,"volume":1597,"transactions":9,"vwap":261},"2025-07-24",1.259,6400,{"date":1599,"open":357,"high":261,"low":357,"close":261,"change":132,"percent_change":132,"volume":1600,"transactions":9,"vwap":261},"2025-07-23",1800,{"date":1602,"open":1603,"high":302,"low":365,"close":261,"change":234,"percent_change":999,"volume":1604,"transactions":9,"vwap":261},"2025-07-22",1.209,6700,{"date":1606,"open":350,"high":312,"low":350,"close":350,"change":45,"percent_change":1607,"volume":1608,"transactions":9,"vwap":350},"2025-07-21",-0.82,1600,{"date":1610,"open":357,"high":343,"low":312,"close":312,"change":132,"percent_change":132,"volume":1600,"transactions":9,"vwap":312},"2025-07-18",{"date":1612,"open":365,"high":343,"low":365,"close":312,"change":19,"percent_change":371,"volume":1613,"transactions":9,"vwap":312},"2025-07-17",3300,{"date":1615,"open":312,"high":357,"low":502,"close":365,"change":1580,"percent_change":1616,"volume":581,"transactions":9,"vwap":365},"2025-07-16",-4.61,{"date":1618,"open":261,"high":261,"low":1619,"close":1620,"change":1621,"percent_change":1465,"volume":32,"transactions":9,"vwap":1620},"2025-07-15",1.222,1.258,0.037,{"date":1623,"open":312,"high":1624,"low":350,"close":1625,"change":1626,"percent_change":1627,"volume":1608,"transactions":9,"vwap":1625},"2025-07-14",1.243,1.221,0.031,2.61,{"date":1629,"open":409,"high":322,"low":409,"close":314,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":314},"2025-07-11",-0.107,-8.25,6800,{"date":1634,"open":305,"high":1635,"low":305,"close":1636,"change":1637,"percent_change":901,"volume":1638,"transactions":9,"vwap":1636},"2025-07-10",1.298,1.297,0.027,1100,{"date":1640,"open":302,"high":302,"low":286,"close":286,"change":132,"percent_change":132,"volume":1641,"transactions":9,"vwap":286},"2025-07-09",3700,{"date":1643,"open":287,"high":216,"low":417,"close":286,"change":64,"percent_change":1644,"volume":1645,"transactions":9,"vwap":286},"2025-07-08",-3.05,13300,{"date":1647,"open":284,"high":270,"low":284,"close":287,"change":56,"percent_change":948,"volume":1600,"transactions":9,"vwap":287},"2025-07-07",{"date":1649,"open":284,"high":303,"low":284,"close":284,"change":557,"percent_change":1650,"volume":1638,"transactions":9,"vwap":284},"2025-07-03",-5.11,{"date":1652,"open":882,"high":213,"low":263,"close":263,"change":1116,"percent_change":466,"volume":1653,"transactions":9,"vwap":263},"2025-07-02",25500,{"date":1655,"open":966,"high":241,"low":966,"close":905,"change":547,"percent_change":1082,"volume":1656,"transactions":9,"vwap":905},"2025-07-01",1900,{"date":1658,"open":1659,"high":1660,"low":303,"close":303,"change":45,"percent_change":1019,"volume":1661,"transactions":9,"vwap":303},"2025-06-30",1.335,1.339,4200,{"date":1663,"open":216,"high":216,"low":216,"close":216,"change":132,"percent_change":132,"volume":32,"transactions":9,"vwap":216},"2025-06-27",{"date":1665,"open":216,"high":216,"low":216,"close":216,"change":167,"percent_change":1666,"volume":1667,"transactions":9,"vwap":216},"2025-06-26",-2.21,2200,{"date":1669,"open":216,"high":270,"low":216,"close":270,"change":56,"percent_change":264,"volume":1638,"transactions":9,"vwap":270},"2025-06-25",{"date":1671,"open":284,"high":1672,"low":284,"close":966,"change":84,"percent_change":1673,"volume":1674,"transactions":9,"vwap":966},"2025-06-24",1.358,5.47,1400,{"date":1676,"open":305,"high":305,"low":305,"close":305,"change":1029,"percent_change":1677,"volume":1678,"transactions":9,"vwap":305},"2025-06-23",-6.57,500,{"date":1680,"open":263,"high":263,"low":263,"close":263,"change":132,"percent_change":132,"volume":1285,"transactions":9,"vwap":263},"2025-06-20",{"date":1682,"open":263,"high":263,"low":263,"close":263,"change":132,"percent_change":132,"volume":1683,"transactions":9,"vwap":263},"2025-06-18",301,{"date":1685,"open":263,"high":263,"low":263,"close":263,"change":132,"percent_change":132,"volume":1686,"transactions":9,"vwap":263},"2025-06-17",46,{"date":1688,"open":263,"high":263,"low":263,"close":263,"change":167,"percent_change":1689,"volume":1690,"transactions":9,"vwap":263},"2025-06-16",-2.14,1200,{"date":1692,"open":277,"high":262,"low":261,"close":262,"change":167,"percent_change":1693,"volume":1694,"transactions":9,"vwap":262},"2025-06-13",-2.1,700,{"date":1696,"open":231,"high":231,"low":231,"close":231,"change":132,"percent_change":132,"volume":132,"transactions":9,"vwap":231},"2025-06-12",{"date":1698,"open":270,"high":231,"low":270,"close":231,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":231},"2025-06-11",0.005,0.35,600,{"date":1703,"open":243,"high":1107,"low":270,"close":1107,"change":1699,"percent_change":1700,"volume":1704,"transactions":9,"vwap":1107},"2025-06-10",3000,{"date":1706,"open":241,"high":241,"low":241,"close":241,"change":1707,"percent_change":1554,"volume":1694,"transactions":9,"vwap":241},"2025-06-09",0.038,{"date":1709,"open":216,"high":1710,"low":303,"close":1710,"change":1711,"percent_change":1712,"volume":1674,"transactions":9,"vwap":1710},"2025-06-06",1.382,0.032,2.37,{"date":1714,"open":966,"high":966,"low":966,"close":966,"change":132,"percent_change":132,"volume":1715,"transactions":9,"vwap":966},"2025-06-05",400,{"date":1717,"open":277,"high":263,"low":287,"close":966,"change":56,"percent_change":1718,"volume":1613,"transactions":9,"vwap":966},"2025-06-04",0.75,{"date":1720,"open":263,"high":263,"low":277,"close":277,"change":760,"percent_change":1721,"volume":1722,"transactions":9,"vwap":277},"2025-06-03",6.35,800,{"date":1724,"open":303,"high":262,"low":261,"close":261,"change":132,"percent_change":132,"volume":1725,"transactions":9,"vwap":261},"2025-06-02",6100,{"date":1727,"open":261,"high":261,"low":261,"close":261,"change":1029,"percent_change":744,"volume":1694,"transactions":9,"vwap":261},"2025-05-30",{"date":1729,"open":966,"high":966,"low":966,"close":966,"change":315,"percent_change":1730,"volume":1715,"transactions":9,"vwap":966},"2025-05-29",3.05,{"date":1732,"open":287,"high":231,"low":287,"close":287,"change":91,"percent_change":1733,"volume":1734,"transactions":9,"vwap":287},"2025-05-28",2.34,17400,{"date":1736,"open":216,"high":216,"low":305,"close":305,"change":140,"percent_change":1737,"volume":1738,"transactions":9,"vwap":305},"2025-05-27",-1.54,2300,{"date":1740,"open":284,"high":284,"low":284,"close":284,"change":116,"percent_change":1741,"volume":1742,"transactions":9,"vwap":284},"2025-05-23",-4.41,1500,{"date":1744,"open":303,"high":270,"low":303,"close":270,"change":1745,"percent_change":141,"volume":1678,"transactions":9,"vwap":270},"2025-05-22",-0.016,{"date":1747,"open":1748,"high":231,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-05-21",1.271,1.376,0.086,6.67,8800,{"date":1754,"open":383,"high":302,"low":417,"close":302,"change":315,"percent_change":1755,"volume":1756,"transactions":9,"vwap":302},"2025-05-20",3.2,8500,{"date":1758,"open":502,"high":329,"low":502,"close":329,"change":1759,"percent_change":1760,"volume":1167,"transactions":9,"vwap":329},"2025-05-19",0.25,25,{"date":1762,"open":31,"high":31,"low":31,"close":31,"change":73,"percent_change":1763,"volume":32,"transactions":9,"vwap":31},"2025-05-16",-4.76,{"date":1765,"open":1766,"high":502,"low":1767,"close":502,"change":19,"percent_change":83,"volume":1768,"transactions":9,"vwap":502},"2025-05-15",1.017,1.011,1700,{"date":1770,"open":502,"high":502,"low":25,"close":25,"change":140,"percent_change":1170,"volume":32,"transactions":9,"vwap":25},"2025-05-14",{"date":1772,"open":20,"high":20,"low":502,"close":502,"change":1159,"percent_change":1108,"volume":1773,"transactions":9,"vwap":502},"2025-05-13",7400,{"date":1775,"open":1776,"high":1776,"low":419,"close":419,"change":1777,"percent_change":1778,"volume":1608,"transactions":9,"vwap":419},"2025-05-12",1.073,-0.065,-5.75,{"date":1780,"open":20,"high":471,"low":20,"close":471,"change":1781,"percent_change":1782,"volume":1674,"transactions":9,"vwap":471},"2025-05-09",-0.048,-4.07,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":132,"percent_change":132,"volume":1786,"transactions":9,"vwap":1785},"2025-05-08",1.178,66,{"date":1788,"open":1785,"high":1785,"low":1785,"close":1785,"change":1789,"percent_change":1790,"volume":1694,"transactions":9,"vwap":1785},"2025-05-07",0.068,6.13,{"date":1792,"open":1793,"high":435,"low":1793,"close":466,"change":132,"percent_change":132,"volume":497,"transactions":9,"vwap":466},"2025-05-06",1.052,{"date":1795,"open":1796,"high":466,"low":1796,"close":466,"change":91,"percent_change":1797,"volume":1798,"transactions":9,"vwap":466},"2025-05-05",1.064,2.78,4600,{"date":1800,"open":20,"high":20,"low":20,"close":20,"change":132,"percent_change":132,"volume":1678,"transactions":9,"vwap":20},"2025-05-02",{"date":1802,"open":20,"high":1803,"low":20,"close":20,"change":19,"percent_change":53,"volume":1768,"transactions":9,"vwap":20},"2025-05-01",1.096,{"date":1805,"open":471,"high":471,"low":418,"close":418,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":418},"2025-04-30",-0.075,-6.61,2800,{"date":1810,"open":453,"high":427,"low":453,"close":1811,"change":1812,"percent_change":999,"volume":1678,"transactions":9,"vwap":1811},"2025-04-29",1.135,0.045,{"date":1814,"open":453,"high":312,"low":453,"close":453,"change":132,"percent_change":132,"volume":1815,"transactions":9,"vwap":453},"2025-04-28",2500,{"date":1817,"open":445,"high":445,"low":453,"close":453,"change":45,"percent_change":666,"volume":1818,"transactions":9,"vwap":453},"2025-04-25",2000,{"date":1820,"open":445,"high":445,"low":445,"close":445,"change":132,"percent_change":132,"volume":1638,"transactions":9,"vwap":445},"2025-04-24",{"date":1822,"open":466,"high":417,"low":20,"close":445,"change":167,"percent_change":1059,"volume":1823,"transactions":9,"vwap":445},"2025-04-23",2700,{"date":38,"open":408,"high":391,"low":418,"close":471,"change":428,"percent_change":1825,"volume":1826,"transactions":9,"vwap":471},5.61,3400,{"status":1828,"indices":1829,"watchlist":1869,"sectors":1889,"benchmarks":1940},"success",[1830,1838,1844,1851,1857,1862],{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":1836,"sparkline":1837,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1839,"name":1840,"price":1841,"change":1842,"pct_change":31,"is_up":1836,"sparkline":1843,"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":1845,"name":1846,"price":1847,"change":1848,"pct_change":1849,"is_up":1836,"sparkline":1850,"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":1852,"name":1853,"price":1854,"change":1855,"pct_change":314,"is_up":1836,"sparkline":1856,"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":1858,"name":1859,"price":1860,"change":1760,"pct_change":459,"is_up":1836,"sparkline":1861,"date":5},"RUT","RUSSELL 2000",2815.2,"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":1863,"name":1864,"price":1865,"change":1866,"pct_change":1867,"is_up":14,"sparkline":1868,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1870,1876,1883],{"symbol":1871,"name":1872,"price":1873,"change":1874,"pct_change":277,"is_up":1836,"sparkline":1875,"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":1877,"name":1878,"price":1879,"change":1880,"pct_change":1881,"is_up":1836,"sparkline":1882,"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":1884,"name":1885,"price":1886,"change":1887,"pct_change":1314,"is_up":1836,"sparkline":1888,"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",[1890,1895,1899,1903,1907,1911,1916,1921,1926,1931,1936],{"name":1891,"etf":1892,"change":1893,"price":1894,"is_up":1836},"Technology","XLK",1.01,199.81,{"name":1896,"etf":1897,"change":428,"price":1898,"is_up":1836},"Financials","XLF",53.49,{"name":1900,"etf":1901,"change":45,"price":1902,"is_up":14},"Healthcare","XLV",166.18,{"name":1904,"etf":1905,"change":471,"price":1906,"is_up":1836},"Consumer Cycl","XLY",110.04,{"name":1908,"etf":1909,"change":1759,"price":1910,"is_up":1836},"Consumer Staples","XLP",80.53,{"name":1912,"etf":1913,"change":1914,"price":1915,"is_up":1836},"Energy","XLE",0.4,62.95,{"name":1917,"etf":1918,"change":1919,"price":1920,"is_up":1836},"Industrials","XLI",0.78,169.95,{"name":1922,"etf":1923,"change":1924,"price":1925,"is_up":1836},"Materials","XLB",0.66,48.86,{"name":1927,"etf":1928,"change":1929,"price":1930,"is_up":1836},"Real Estate","XLRE",0.32,40.81,{"name":1932,"etf":1933,"change":1934,"price":1935,"is_up":1836},"Utilities","XLU",0.38,39.83,{"name":1937,"etf":1938,"change":1700,"price":1939,"is_up":1836},"Comm Services","XLC",110.32,[1941,1945,1949,1953],{"ticker":1942,"name":1943,"price":1944,"change":264,"is_up":1836},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1946,"name":1947,"price":1948,"change":1881,"is_up":1836},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1950,"name":1951,"price":1952,"change":1849,"is_up":1836},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1954,"name":1955,"price":1956,"change":459,"is_up":1836},"IWM","iShares Russell 2000",281.52]