[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTBT":3,"stock-historical-BTBT":31,"homepage-market-summary":1957},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTBT","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},"Bit Digital, Inc. Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","Bit Digital Inc is engaged in the Bitcoin mining business, Ethereum staking activities and specialized cloud-infrastructure services for artificial intelligence applications through its wholly owned subsidiaries. Its mining platform operates with the primary intent of accumulating bitcoin which may sell for fiat currency from time to time depending on market conditions. The Company has four reportable segments: digital asset mining, cloud services, colocation services, and ETH Staking. It generates majority of its revenue from digital asset mining.","104","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.63,1.695,1.755,1.6,1.62,0.01,0.62,20281495.355775,47113,1.6566,4.55,1.18,28799924.994321108,13.4,2148,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},29296116,10693082373.574598,-11.89,"2025-04-22",[41,42,52,61,70,80,89,97,107,116,125,135,146,155,166,175,185,193,202,210,217,225,235,242,249,257,263,269,276,282,288,296,304,313,319,326,333,340,349,355,363,371,377,385,392,400,408,415,421,429,437,443,449,456,464,468,472,477,480,485,489,492,495,499,505,510,516,521,528,533,537,545,553,560,566,572,579,587,591,594,598,603,607,611,615,620,628,634,638,643,647,651,656,661,664,667,672,678,684,688,693,699,703,708,712,716,720,725,729,733,737,740,744,749,753,757,761,766,770,774,778,783,787,791,794,798,802,806,810,817,822,826,830,833,836,839,843,847,851,855,860,866,869,873,876,880,885,891,895,899,903,907,911,916,920,924,928,932,936,940,945,948,951,956,960,965,971,975,979,983,989,994,1000,1005,1009,1013,1019,1024,1029,1035,1040,1046,1054,1061,1066,1070,1074,1078,1083,1088,1092,1096,1101,1105,1109,1113,1116,1121,1126,1130,1133,1139,1145,1152,1157,1161,1164,1169,1173,1176,1180,1185,1190,1194,1198,1202,1206,1210,1217,1221,1226,1231,1240,1247,1253,1260,1268,1275,1282,1290,1298,1304,1311,1317,1325,1332,1338,1344,1353,1360,1367,1373,1380,1388,1393,1399,1404,1410,1416,1422,1429,1437,1443,1451,1458,1465,1470,1477,1481,1487,1492,1497,1500,1505,1510,1516,1522,1528,1535,1542,1547,1552,1556,1562,1567,1574,1579,1585,1590,1595,1600,1606,1610,1614,1618,1622,1627,1631,1633,1637,1642,1646,1654,1658,1664,1669,1672,1676,1680,1684,1689,1694,1699,1706,1711,1717,1722,1727,1730,1735,1740,1745,1750,1757,1764,1769,1776,1780,1784,1789,1794,1798,1802,1807,1811,1815,1819,1823,1827,1831,1834,1837,1840,1844,1848,1853,1856,1859,1862,1867,1871,1874,1879,1884,1888,1891,1895,1899,1903,1907,1911,1914,1917,1920,1923,1926,1929,1932,1936,1939,1942,1945,1948,1951,1955],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.65,1.67,1.58,-0.01,-0.61,14955692.412871,45174,1.6159,{"date":53,"open":54,"high":55,"low":16,"close":16,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.7199,1.73,-0.02,-1.21,18024915.6821,50229,1.6578,{"date":62,"open":63,"high":64,"low":44,"close":44,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",1.72,1.75,-0.03,-1.79,18387349.474432,55638,1.6865,{"date":71,"open":72,"high":73,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",1.735,1.795,1.68,-0.08,-4.55,18306832.80639,57571,1.7134,{"date":81,"open":82,"high":83,"low":74,"close":84,"change":65,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.8,1.82,1.76,-1.68,17696263.287759,50261,1.7328,{"date":90,"open":63,"high":82,"low":63,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",1.79,0.02,1.13,25924258.846279,56616,1.7749,{"date":98,"open":99,"high":100,"low":84,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",1.845,1.8677,1.77,-0.09,-4.84,24783519.895529,53665,1.8223,{"date":108,"open":73,"high":109,"low":110,"close":109,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",1.86,1.785,0.04,2.2,23725179.792365,60083,1.8423,{"date":117,"open":118,"high":119,"low":64,"close":83,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",1.825,1.88,0.09,5.2,52691403.189689,88194,1.8328,{"date":126,"open":127,"high":128,"low":129,"close":55,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-18",1.565,1.74,1.56,0.2,13.07,36944545.775019,74606,1.661,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",1.5,1.55,1.47,1.53,0.1,6.99,26777757.997504,55573,1.5111,{"date":147,"open":148,"high":137,"low":149,"close":150,"change":65,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",1.475,1.41,1.43,-2.05,16212948.505062,51606,1.4591,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",1.52,1.525,1.45,1.46,-0.06,-3.95,27805697.594649,56499,1.4868,{"date":167,"open":168,"high":46,"low":169,"close":157,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",1.51,1.48,-0.07,-4.4,25134604.940859,58104,1.5465,{"date":176,"open":177,"high":178,"low":179,"close":177,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",1.59,1.7,1.57,0.03,1.92,29573354.891397,54777,1.6301,{"date":186,"open":19,"high":187,"low":138,"close":129,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",1.64,-0.1,-6.02,24029988.582986,44451,1.5997,{"date":194,"open":55,"high":128,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-09",1.61,1.66,-0.04,-2.35,25570914.968157,49442,1.6504,{"date":203,"open":204,"high":84,"low":20,"close":178,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-08",1.635,0.06,3.66,46446755.102549,65228,1.7049,{"date":211,"open":212,"high":196,"low":129,"close":187,"change":21,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",1.595,0.61,38604272.090389,47782,1.6087,{"date":218,"open":149,"high":187,"low":219,"close":16,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",1.4,0.24,17.27,47142568.312678,58078,1.5734,{"date":226,"open":227,"high":149,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-02",1.34,1.3109,1.39,0.05,3.73,21759378.940414,42778,1.3681,{"date":236,"open":237,"high":229,"low":227,"close":227,"change":102,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",1.38,-6.29,14169716.537825,30635,1.3614,{"date":243,"open":244,"high":159,"low":237,"close":150,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-31",1.42,0,14990815.843637,27656,1.4102,{"date":250,"open":46,"high":251,"low":244,"close":150,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-28",1.5802,-0.16,-10.06,23153569.963776,60869,1.4719,{"date":258,"open":177,"high":259,"low":129,"close":177,"change":180,"percent_change":181,"volume":260,"transactions":261,"vwap":262},"2026-08-27",1.665,41299735.025077,87589,1.6109,{"date":264,"open":140,"high":179,"low":169,"close":129,"change":56,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-26",-1.27,27100374.765718,72163,1.5253,{"date":270,"open":168,"high":195,"low":137,"close":46,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-25",0.07,4.64,38931722.587848,54314,1.5805,{"date":277,"open":138,"high":187,"low":137,"close":168,"change":56,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-24",-1.31,48752712.885627,60847,1.5623,{"date":283,"open":196,"high":72,"low":139,"close":140,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":281},"2026-08-21",-0.065,-4.08,59543276.921768,49467,{"date":289,"open":290,"high":259,"low":159,"close":212,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-20",1.455,0.195,13.93,50552160.844402,42557,1.5952,{"date":297,"open":244,"high":150,"low":298,"close":219,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-19",1.21,-0.05,-3.45,51484812.418766,52412,1.3325,{"date":305,"open":306,"high":177,"low":307,"close":159,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-18",1.54,1.44,-0.15,-9.37,23452635.743068,28887,1.4844,{"date":314,"open":157,"high":195,"low":157,"close":19,"change":180,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-17",1.91,30396609.806913,32360,1.5786,{"date":320,"open":137,"high":179,"low":169,"close":179,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-14",0.08,5.37,22263174.225772,50195,1.5353,{"date":327,"open":160,"high":44,"low":159,"close":328,"change":180,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-13",1.49,2.05,36674233.825419,45621,1.5377,{"date":334,"open":159,"high":335,"low":244,"close":160,"change":141,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-12",1.509,7.35,26940772.69431,52764,1.4507,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":205,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-11",1.33,1.36,1.3,4.62,9869901.83705,34299,1.327,{"date":350,"open":237,"high":237,"low":344,"close":344,"change":75,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-10",-5.8,16925153.499527,43429,1.3257,{"date":356,"open":219,"high":149,"low":357,"close":237,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-07",1.3401,0.015,1.1,14240898.527935,30033,1.3748,{"date":364,"open":343,"high":149,"low":227,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",1.365,-0.015,-1.09,15462851.181808,41213,1.3794,{"date":372,"open":219,"high":244,"low":343,"close":237,"change":65,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-05",-2.13,21228624.399129,44188,1.3865,{"date":378,"open":379,"high":244,"low":380,"close":149,"change":180,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-04",1.375,1.35,2.17,25212641.595448,74699,1.3946,{"date":386,"open":344,"high":219,"low":387,"close":237,"change":271,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-03",1.25,5.34,28116492.215213,79915,1.3562,{"date":393,"open":149,"high":160,"low":344,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-31",1.31,-0.11,-7.75,24932569.865996,69610,1.3308,{"date":401,"open":402,"high":150,"low":402,"close":244,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-30",1.24,0.21,17.36,26028435.484943,52721,1.3884,{"date":409,"open":410,"high":344,"low":27,"close":298,"change":102,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-29",1.28,-6.92,34764758.100397,60919,1.2368,{"date":416,"open":342,"high":227,"low":387,"close":344,"change":299,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-28",-3.7,21367131.837762,49577,1.2903,{"date":422,"open":149,"high":423,"low":424,"close":380,"change":56,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-27",1.415,1.29,-1.46,23046482.24264,45695,1.3318,{"date":430,"open":137,"high":137,"low":343,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-24",1.37,-0.13,-8.67,19938081.099578,45857,1.416,{"date":438,"open":140,"high":195,"low":169,"close":137,"change":161,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-23",-3.85,27062059.198989,50067,1.5395,{"date":444,"open":445,"high":20,"low":140,"close":129,"change":56,"percent_change":265,"volume":446,"transactions":447,"vwap":448},"2026-07-22",1.535,22391911.150228,47818,1.5774,{"date":450,"open":451,"high":195,"low":138,"close":46,"change":111,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-21",1.567,2.6,20431381.883155,54386,1.5811,{"date":457,"open":307,"high":46,"low":458,"close":306,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-20",1.435,0.14,10,29201876.920022,68930,1.5197,{"date":465,"open":458,"high":307,"low":431,"close":219,"change":170,"percent_change":466,"volume":467,"transactions":9,"vwap":219},"2026-07-17",-4.76,25283500,{"date":469,"open":306,"high":129,"low":160,"close":139,"change":395,"percent_change":470,"volume":471,"transactions":9,"vwap":139},"2026-07-16",-6.96,27489100,{"date":473,"open":196,"high":474,"low":157,"close":46,"change":170,"percent_change":475,"volume":476,"transactions":9,"vwap":46},"2026-07-15",1.69,-4.24,31429200,{"date":478,"open":72,"high":84,"low":20,"close":44,"change":21,"percent_change":213,"volume":479,"transactions":9,"vwap":44},"2026-07-14",25796200,{"date":481,"open":259,"high":482,"low":129,"close":187,"change":299,"percent_change":483,"volume":484,"transactions":9,"vwap":187},"2026-07-13",1.71,-2.96,31159300,{"date":486,"open":55,"high":128,"low":196,"close":474,"change":21,"percent_change":487,"volume":488,"transactions":9,"vwap":474},"2026-07-10",0.6,24184600,{"date":490,"open":474,"high":128,"low":196,"close":74,"change":21,"percent_change":487,"volume":491,"transactions":9,"vwap":74},"2026-07-09",20470900,{"date":493,"open":46,"high":474,"low":179,"close":45,"change":92,"percent_change":298,"volume":494,"transactions":9,"vwap":45},"2026-07-08",25832200,{"date":496,"open":55,"high":128,"low":127,"close":44,"change":102,"percent_change":497,"volume":498,"transactions":9,"vwap":44},"2026-07-07",-5.17,22855400,{"date":500,"open":474,"high":501,"low":502,"close":128,"change":120,"percent_change":503,"volume":504,"transactions":9,"vwap":128},"2026-07-06",1.81,1.675,5.45,24159500,{"date":506,"open":83,"high":109,"low":16,"close":44,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":44},"2026-07-02",-0.12,-6.78,25488900,{"date":511,"open":512,"high":513,"low":482,"close":101,"change":65,"percent_change":514,"volume":515,"transactions":9,"vwap":101},"2026-07-01",1.78,1.85,-1.67,29203200,{"date":517,"open":82,"high":518,"low":101,"close":82,"change":65,"percent_change":519,"volume":520,"transactions":9,"vwap":82},"2026-06-30",1.835,-1.64,16202800,{"date":522,"open":523,"high":524,"low":101,"close":525,"change":252,"percent_change":526,"volume":527,"transactions":9,"vwap":525},"2026-06-29",2.01,2.02,1.83,-8.04,23048200,{"date":529,"open":119,"high":523,"low":513,"close":530,"change":205,"percent_change":531,"volume":532,"transactions":9,"vwap":530},"2026-06-26",1.99,3.11,27064200,{"date":534,"open":530,"high":523,"low":83,"close":535,"change":245,"percent_change":245,"volume":536,"transactions":9,"vwap":535},"2026-06-25",1.93,15562700,{"date":538,"open":539,"high":540,"low":541,"close":535,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":535},"2026-06-24",2.145,2.155,1.9,-0.21,-9.81,35707300,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":102,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-06-23",2.105,2.345,2.1,2.14,-4.04,40017800,{"date":554,"open":555,"high":556,"low":112,"close":557,"change":205,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-06-22",2.28,2.39,2.23,2.76,41106800,{"date":561,"open":562,"high":563,"low":530,"close":381,"change":459,"percent_change":564,"volume":565,"transactions":9,"vwap":381},"2026-06-18",2.095,2.26,6.9,43025900,{"date":567,"open":568,"high":112,"low":524,"close":569,"change":47,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-06-17",2.025,2.03,-0.49,31032600,{"date":573,"open":181,"high":574,"low":315,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-16",2.21,2.04,0.11,5.7,49930600,{"date":580,"open":581,"high":582,"low":583,"close":535,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":535},"2026-06-15",1.855,2.015,1.84,0.19,10.92,30193800,{"date":588,"open":55,"high":513,"low":482,"close":128,"change":21,"percent_change":589,"volume":590,"transactions":9,"vwap":128},"2026-06-12",0.58,17387700,{"date":592,"open":474,"high":64,"low":45,"close":55,"change":180,"percent_change":84,"volume":593,"transactions":9,"vwap":55},"2026-06-11",18408000,{"date":595,"open":128,"high":84,"low":196,"close":178,"change":161,"percent_change":596,"volume":597,"transactions":9,"vwap":178},"2026-06-10",-3.41,23341700,{"date":599,"open":110,"high":600,"low":45,"close":84,"change":56,"percent_change":601,"volume":602,"transactions":9,"vwap":84},"2026-06-09",1.87,-1.12,29801200,{"date":604,"open":178,"high":583,"low":74,"close":512,"change":459,"percent_change":605,"volume":606,"transactions":9,"vwap":512},"2026-06-08",8.54,18676100,{"date":608,"open":512,"high":82,"low":177,"close":187,"change":542,"percent_change":609,"volume":610,"transactions":9,"vwap":187},"2026-06-05",-11.35,27049000,{"date":612,"open":84,"high":119,"low":613,"close":513,"change":245,"percent_change":245,"volume":614,"transactions":9,"vwap":513},"2026-06-04",1.745,21627200,{"date":616,"open":617,"high":530,"low":513,"close":513,"change":432,"percent_change":618,"volume":619,"transactions":9,"vwap":513},"2026-06-03",1.96,-6.57,24210000,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":432,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-02",2.07,2.13,1.95,1.98,-6.16,23434700,{"date":629,"open":625,"high":630,"low":181,"close":631,"change":120,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-01",2.15,2.11,4.46,30915200,{"date":635,"open":636,"high":329,"low":181,"close":524,"change":47,"percent_change":570,"volume":637,"transactions":9,"vwap":524},"2026-05-29",2,20204500,{"date":639,"open":640,"high":641,"low":535,"close":569,"change":245,"percent_change":245,"volume":642,"transactions":9,"vwap":569},"2026-05-28",1.97,2.09,20639500,{"date":644,"open":640,"high":645,"low":181,"close":569,"change":111,"percent_change":523,"volume":646,"transactions":9,"vwap":569},"2026-05-27",2.045,23209500,{"date":648,"open":523,"high":649,"low":624,"close":530,"change":245,"percent_change":245,"volume":650,"transactions":9,"vwap":530},"2026-05-26",2.08,37893500,{"date":652,"open":640,"high":622,"low":653,"close":530,"change":230,"percent_change":654,"volume":655,"transactions":9,"vwap":530},"2026-05-22",1.94,2.58,32729100,{"date":657,"open":64,"high":624,"low":55,"close":653,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":653},"2026-05-21",0.18,10.23,30821300,{"date":662,"open":64,"high":525,"low":482,"close":84,"change":180,"percent_change":55,"volume":663,"transactions":9,"vwap":84},"2026-05-20",16798100,{"date":665,"open":259,"high":101,"low":187,"close":55,"change":180,"percent_change":84,"volume":666,"transactions":9,"vwap":55},"2026-05-19",19682700,{"date":668,"open":512,"high":91,"low":16,"close":178,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":178},"2026-05-18",-0.105,-5.82,19798500,{"date":673,"open":617,"high":640,"low":128,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-05-15",1.805,-0.325,-15.26,31622900,{"date":679,"open":582,"high":680,"low":681,"close":623,"change":141,"percent_change":682,"volume":683,"transactions":9,"vwap":623},"2026-05-14",2.22,1.89,4.93,49866700,{"date":685,"open":636,"high":329,"low":535,"close":569,"change":271,"percent_change":686,"volume":687,"transactions":9,"vwap":569},"2026-05-13",3.57,27452400,{"date":689,"open":649,"high":649,"low":583,"close":617,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":617},"2026-05-12",-0.19,-8.84,32164500,{"date":694,"open":695,"high":112,"low":501,"close":630,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":630},"2026-05-11",1.865,0.35,19.44,59371400,{"date":700,"open":118,"high":600,"low":701,"close":82,"change":65,"percent_change":519,"volume":702,"transactions":9,"vwap":82},"2026-05-08",1.765,26516100,{"date":704,"open":705,"high":181,"low":84,"close":525,"change":188,"percent_change":706,"volume":707,"transactions":9,"vwap":525},"2026-05-07",1.905,-5.18,24631700,{"date":709,"open":583,"high":653,"low":91,"close":535,"change":459,"percent_change":710,"volume":711,"transactions":9,"vwap":535},"2026-05-06",7.82,35293900,{"date":713,"open":63,"high":82,"low":196,"close":91,"change":576,"percent_change":714,"volume":715,"transactions":9,"vwap":91},"2026-05-05",6.55,30992000,{"date":717,"open":179,"high":474,"low":179,"close":74,"change":576,"percent_change":718,"volume":719,"transactions":9,"vwap":74},"2026-05-04",7.01,21789500,{"date":721,"open":722,"high":177,"low":140,"close":179,"change":205,"percent_change":723,"volume":724,"transactions":9,"vwap":179},"2026-05-01",1.545,3.97,12271100,{"date":726,"open":139,"high":138,"low":160,"close":168,"change":205,"percent_change":727,"volume":728,"transactions":9,"vwap":168},"2026-04-30",4.14,23528500,{"date":730,"open":168,"high":168,"low":150,"close":159,"change":170,"percent_change":731,"volume":732,"transactions":9,"vwap":159},"2026-04-29",-4.61,9866500,{"date":734,"open":157,"high":140,"low":328,"close":157,"change":197,"percent_change":735,"volume":736,"transactions":9,"vwap":157},"2026-04-28",-2.56,11711600,{"date":738,"open":16,"high":16,"low":306,"close":129,"change":161,"percent_change":417,"volume":739,"transactions":9,"vwap":129},"2026-04-27",15463400,{"date":741,"open":195,"high":16,"low":179,"close":20,"change":111,"percent_change":742,"volume":743,"transactions":9,"vwap":20},"2026-04-24",2.53,11660800,{"date":745,"open":746,"high":44,"low":138,"close":46,"change":75,"percent_change":747,"volume":748,"transactions":9,"vwap":46},"2026-04-23",1.645,-4.82,16442000,{"date":750,"open":187,"high":128,"low":20,"close":196,"change":576,"percent_change":751,"volume":752,"transactions":9,"vwap":196},"2026-04-22",7.1,25803400,{"date":754,"open":44,"high":196,"low":306,"close":138,"change":102,"percent_change":755,"volume":756,"transactions":9,"vwap":138},"2026-04-21",-5.49,21085000,{"date":758,"open":306,"high":187,"low":140,"close":187,"change":205,"percent_change":759,"volume":760,"transactions":9,"vwap":187},"2026-04-20",3.8,20138900,{"date":762,"open":763,"high":204,"low":138,"close":46,"change":205,"percent_change":764,"volume":765,"transactions":9,"vwap":46},"2026-04-17",1.561,3.95,24235400,{"date":767,"open":306,"high":138,"low":139,"close":157,"change":47,"percent_change":768,"volume":769,"transactions":9,"vwap":157},"2026-04-16",-0.65,12561300,{"date":771,"open":138,"high":129,"low":139,"close":140,"change":92,"percent_change":772,"volume":773,"transactions":9,"vwap":140},"2026-04-15",1.32,23344400,{"date":775,"open":169,"high":179,"low":148,"close":168,"change":271,"percent_change":776,"volume":777,"transactions":9,"vwap":168},"2026-04-14",4.86,27215200,{"date":779,"open":780,"high":160,"low":772,"close":307,"change":271,"percent_change":781,"volume":782,"transactions":9,"vwap":307},"2026-04-13",1.355,5.11,18146100,{"date":784,"open":380,"high":244,"low":342,"close":431,"change":180,"percent_change":785,"volume":786,"transactions":9,"vwap":431},"2026-04-10",2.24,15637500,{"date":788,"open":394,"high":229,"low":344,"close":227,"change":21,"percent_change":789,"volume":790,"transactions":9,"vwap":227},"2026-04-09",0.75,16571700,{"date":792,"open":149,"high":307,"low":772,"close":342,"change":92,"percent_change":140,"volume":793,"transactions":9,"vwap":342},"2026-04-08",20803800,{"date":795,"open":227,"high":227,"low":410,"close":394,"change":299,"percent_change":796,"volume":797,"transactions":9,"vwap":394},"2026-04-07",-3.68,21949600,{"date":799,"open":237,"high":244,"low":343,"close":343,"change":47,"percent_change":800,"volume":801,"transactions":9,"vwap":343},"2026-04-06",-0.73,15203500,{"date":803,"open":394,"high":237,"low":410,"close":431,"change":47,"percent_change":804,"volume":805,"transactions":9,"vwap":431},"2026-04-02",-0.72,16817400,{"date":807,"open":380,"high":149,"low":808,"close":237,"change":271,"percent_change":388,"volume":809,"transactions":9,"vwap":237},"2026-04-01",1.325,15956200,{"date":811,"open":812,"high":227,"low":813,"close":394,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":394},"2026-03-31",1.265,1.26,0.045,3.56,18201100,{"date":818,"open":227,"high":380,"low":387,"close":812,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":812},"2026-03-30",-0.045,-3.44,11884700,{"date":823,"open":229,"high":219,"low":424,"close":394,"change":432,"percent_change":824,"volume":825,"transactions":9,"vwap":394},"2026-03-27",-9.03,12040900,{"date":827,"open":138,"high":129,"low":244,"close":307,"change":308,"percent_change":828,"volume":829,"transactions":9,"vwap":307},"2026-03-26",-9.43,17497200,{"date":831,"open":177,"high":187,"low":179,"close":177,"change":111,"percent_change":654,"volume":832,"transactions":9,"vwap":177},"2026-03-25",13854600,{"date":834,"open":179,"high":177,"low":168,"close":138,"change":56,"percent_change":265,"volume":835,"transactions":9,"vwap":138},"2026-03-24",20057800,{"date":837,"open":140,"high":195,"low":140,"close":179,"change":92,"percent_change":424,"volume":838,"transactions":9,"vwap":179},"2026-03-23",13179400,{"date":840,"open":19,"high":187,"low":137,"close":138,"change":161,"percent_change":841,"volume":842,"transactions":9,"vwap":138},"2026-03-20",-3.73,26873200,{"date":844,"open":46,"high":187,"low":140,"close":195,"change":47,"percent_change":845,"volume":846,"transactions":9,"vwap":195},"2026-03-19",-0.62,14474500,{"date":848,"open":746,"high":45,"low":19,"close":20,"change":299,"percent_change":849,"volume":850,"transactions":9,"vwap":20},"2026-03-18",-2.99,18713900,{"date":852,"open":45,"high":178,"low":187,"close":45,"change":47,"percent_change":853,"volume":854,"transactions":9,"vwap":45},"2026-03-17",-0.6,15901800,{"date":856,"open":178,"high":63,"low":195,"close":74,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":74},"2026-03-16",0.065,4.02,20702800,{"date":861,"open":45,"high":63,"low":19,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-03-13",1.615,-0.005,-0.31,16009400,{"date":867,"open":20,"high":44,"low":46,"close":20,"change":47,"percent_change":48,"volume":868,"transactions":9,"vwap":20},"2026-03-12",12123200,{"date":870,"open":196,"high":63,"low":16,"close":16,"change":65,"percent_change":871,"volume":872,"transactions":9,"vwap":16},"2026-03-11",-1.81,18531100,{"date":874,"open":474,"high":63,"low":187,"close":196,"change":47,"percent_change":853,"volume":875,"transactions":9,"vwap":196},"2026-03-10",24377600,{"date":877,"open":20,"high":474,"low":177,"close":45,"change":230,"percent_change":878,"volume":879,"transactions":9,"vwap":45},"2026-03-09",3.09,16949300,{"date":881,"open":74,"high":178,"low":882,"close":20,"change":188,"percent_change":883,"volume":884,"transactions":9,"vwap":20},"2026-03-06",1.591,-5.81,21326100,{"date":886,"open":83,"high":583,"low":887,"close":63,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":63},"2026-03-05",1.685,-0.14,-7.53,20801400,{"date":892,"open":84,"high":541,"low":64,"close":109,"change":584,"percent_change":893,"volume":894,"transactions":9,"vwap":109},"2026-03-04",11.38,23999200,{"date":896,"open":178,"high":72,"low":196,"close":45,"change":188,"percent_change":897,"volume":898,"transactions":9,"vwap":45},"2026-03-03",-5.65,17638800,{"date":900,"open":20,"high":110,"low":20,"close":101,"change":141,"percent_change":901,"volume":902,"transactions":9,"vwap":101},"2026-03-02",5.99,21209500,{"date":904,"open":55,"high":64,"low":196,"close":45,"change":395,"percent_change":905,"volume":906,"transactions":9,"vwap":45},"2026-02-27",-6.18,20603300,{"date":908,"open":83,"high":525,"low":63,"close":512,"change":65,"percent_change":909,"volume":910,"transactions":9,"vwap":512},"2026-02-26",-1.66,21467000,{"date":912,"open":613,"high":518,"low":482,"close":501,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":501},"2026-02-25",0.13,7.74,24332300,{"date":917,"open":187,"high":84,"low":16,"close":74,"change":92,"percent_change":918,"volume":919,"transactions":9,"vwap":74},"2026-02-24",1.2,18799600,{"date":921,"open":195,"high":45,"low":46,"close":196,"change":92,"percent_change":922,"volume":923,"transactions":9,"vwap":196},"2026-02-23",1.22,23395400,{"date":925,"open":196,"high":55,"low":16,"close":187,"change":197,"percent_change":926,"volume":927,"transactions":9,"vwap":187},"2026-02-20",-2.38,23898800,{"date":929,"open":195,"high":474,"low":179,"close":74,"change":230,"percent_change":930,"volume":931,"transactions":9,"vwap":74},"2026-02-19",3.07,22406300,{"date":933,"open":178,"high":101,"low":20,"close":16,"change":75,"percent_change":934,"volume":935,"transactions":9,"vwap":16},"2026-02-18",-4.68,27132000,{"date":937,"open":63,"high":128,"low":16,"close":482,"change":299,"percent_change":938,"volume":939,"transactions":9,"vwap":482},"2026-02-17",-2.84,26733000,{"date":941,"open":128,"high":942,"low":178,"close":84,"change":205,"percent_change":943,"volume":944,"transactions":9,"vwap":84},"2026-02-13",1.849,3.53,19748000,{"date":946,"open":91,"high":73,"low":44,"close":178,"change":170,"percent_change":162,"volume":947,"transactions":9,"vwap":178},"2026-02-12",23304200,{"date":949,"open":64,"high":110,"low":187,"close":101,"change":180,"percent_change":63,"volume":950,"transactions":9,"vwap":101},"2026-02-11",32438800,{"date":952,"open":512,"high":83,"low":953,"close":128,"change":170,"percent_change":954,"volume":955,"transactions":9,"vwap":128},"2026-02-10",1.725,-3.87,24588100,{"date":957,"open":18,"high":600,"low":64,"close":501,"change":21,"percent_change":958,"volume":959,"transactions":9,"vwap":501},"2026-02-09",0.56,34445600,{"date":961,"open":177,"high":83,"low":46,"close":82,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":82},"2026-02-06",0.295,19.6,30042200,{"date":966,"open":17,"high":128,"low":328,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-02-05",1.505,-0.265,-14.97,30993300,{"date":972,"open":681,"high":541,"low":64,"close":101,"change":252,"percent_change":973,"volume":974,"transactions":9,"vwap":101},"2026-02-04",-8.29,34853600,{"date":976,"open":624,"high":575,"low":525,"close":535,"change":47,"percent_change":977,"volume":978,"transactions":9,"vwap":535},"2026-02-03",-0.52,36279500,{"date":980,"open":617,"high":569,"low":181,"close":653,"change":102,"percent_change":981,"volume":982,"transactions":9,"vwap":653},"2026-02-02",-4.43,31947800,{"date":984,"open":985,"high":986,"low":625,"close":569,"change":75,"percent_change":987,"volume":988,"transactions":9,"vwap":569},"2026-01-30",2.065,2.099,-3.79,28849700,{"date":990,"open":623,"high":991,"low":649,"close":631,"change":299,"percent_change":992,"volume":993,"transactions":9,"vwap":631},"2026-01-29",2.19,-2.31,35067500,{"date":995,"open":785,"high":563,"low":996,"close":997,"change":161,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-01-28",2.125,2.16,-2.7,28485200,{"date":1001,"open":549,"high":1002,"low":649,"close":680,"change":459,"percent_change":1003,"volume":1004,"transactions":9,"vwap":680},"2026-01-27",2.25,6.73,31839100,{"date":1006,"open":649,"high":623,"low":524,"close":649,"change":65,"percent_change":1007,"volume":1008,"transactions":9,"vwap":649},"2026-01-26",-1.42,24703500,{"date":1010,"open":623,"high":574,"low":1011,"close":631,"change":245,"percent_change":245,"volume":1012,"transactions":9,"vwap":631},"2026-01-23",2.06,24367500,{"date":1014,"open":1015,"high":1016,"low":549,"close":631,"change":507,"percent_change":1017,"volume":1018,"transactions":9,"vwap":631},"2026-01-22",2.235,2.266,-5.38,23481000,{"date":1020,"open":1021,"high":1022,"low":631,"close":557,"change":245,"percent_change":245,"volume":1023,"transactions":9,"vwap":557},"2026-01-21",2.215,2.37,33781300,{"date":1025,"open":557,"high":1026,"low":381,"close":557,"change":888,"percent_change":1027,"volume":1028,"transactions":9,"vwap":557},"2026-01-20",2.33,-5.91,30900900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1022,"change":205,"percent_change":452,"volume":1034,"transactions":9,"vwap":1022},"2026-01-16",2.31,2.44,2.29,33521700,{"date":1036,"open":1037,"high":1037,"low":1031,"close":1031,"change":161,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-01-15",2.42,-2.53,26111300,{"date":1041,"open":1042,"high":1043,"low":563,"close":1022,"change":92,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1022},"2026-01-14",2.4,2.45,0.85,47614400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":321,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-01-13",2.315,2.38,2.285,2.35,3.52,36351000,{"date":1055,"open":1056,"high":1031,"low":1057,"close":1058,"change":321,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-01-12",2.18,2.161,2.27,3.65,32167800,{"date":1062,"open":680,"high":1063,"low":381,"close":991,"change":56,"percent_change":1064,"volume":1065,"transactions":9,"vwap":991},"2026-01-09",2.32,-0.9,41589500,{"date":1067,"open":550,"high":563,"low":623,"close":574,"change":92,"percent_change":1068,"volume":1069,"transactions":9,"vwap":574},"2026-01-08",0.91,33903000,{"date":1071,"open":381,"high":680,"low":631,"close":991,"change":47,"percent_change":1072,"volume":1073,"transactions":9,"vwap":991},"2026-01-07",-0.45,37604100,{"date":1075,"open":680,"high":1076,"low":649,"close":112,"change":47,"percent_change":1072,"volume":1077,"transactions":9,"vwap":112},"2026-01-06",2.239,34015300,{"date":1079,"open":631,"high":785,"low":631,"close":574,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":574},"2026-01-05",0.17,8.33,37641800,{"date":1084,"open":624,"high":1011,"low":541,"close":575,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":575},"2026-01-02",0.15,7.94,34875300,{"date":1089,"open":181,"high":640,"low":109,"close":681,"change":197,"percent_change":1090,"volume":1091,"transactions":9,"vwap":681},"2025-12-31",-2.07,28890000,{"date":1093,"open":523,"high":569,"low":181,"close":535,"change":75,"percent_change":1094,"volume":1095,"transactions":9,"vwap":535},"2025-12-30",-3.98,39337100,{"date":1097,"open":524,"high":1098,"low":530,"close":523,"change":197,"percent_change":1099,"volume":1100,"transactions":9,"vwap":523},"2025-12-29",2.12,-1.95,26676600,{"date":1102,"open":630,"high":630,"low":575,"close":329,"change":75,"percent_change":1103,"volume":1104,"transactions":9,"vwap":329},"2025-12-26",-3.76,19542700,{"date":1106,"open":549,"high":630,"low":649,"close":623,"change":92,"percent_change":1107,"volume":1108,"transactions":9,"vwap":623},"2025-12-24",0.95,10716100,{"date":1110,"open":381,"high":574,"low":631,"close":631,"change":188,"percent_change":1111,"volume":1112,"transactions":9,"vwap":631},"2025-12-23",-4.52,21035200,{"date":1114,"open":555,"high":1051,"low":112,"close":574,"change":56,"percent_change":1064,"volume":1115,"transactions":9,"vwap":574},"2025-12-22",26902900,{"date":1117,"open":1118,"high":1058,"low":1118,"close":557,"change":403,"percent_change":1119,"volume":1120,"transactions":9,"vwap":557},"2025-12-19",2.108,10.4,42705700,{"date":1122,"open":575,"high":1098,"low":1123,"close":524,"change":230,"percent_change":1124,"volume":1125,"transactions":9,"vwap":524},"2025-12-18",2.0050001,2.54,27848200,{"date":1127,"open":1098,"high":991,"low":624,"close":640,"change":432,"percent_change":1128,"volume":1129,"transactions":9,"vwap":640},"2025-12-17",-6.19,29171600,{"date":1131,"open":1011,"high":630,"low":1011,"close":549,"change":180,"percent_change":159,"volume":1132,"transactions":9,"vwap":549},"2025-12-16",27211400,{"date":1134,"open":1002,"high":1135,"low":329,"close":622,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":622},"2025-12-15",2.258,-0.18,-8,35420100,{"date":1140,"open":1141,"high":1142,"low":785,"close":1002,"change":542,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1002},"2025-12-12",2.43,2.48,-8.54,24461400,{"date":1146,"open":1147,"high":1148,"low":557,"close":1149,"change":141,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2025-12-11",2.3,2.47,2.46,4.24,27658100,{"date":1153,"open":1031,"high":1141,"low":1033,"close":1154,"change":47,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-12-10",2.36,-0.42,33709100,{"date":1158,"open":1056,"high":1043,"low":997,"close":1022,"change":1080,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1022},"2025-12-09",7.73,29303100,{"date":1162,"open":557,"high":555,"low":997,"close":112,"change":56,"percent_change":1064,"volume":1163,"transactions":9,"vwap":112},"2025-12-08",26855300,{"date":1165,"open":1166,"high":1166,"low":997,"close":680,"change":252,"percent_change":1167,"volume":1168,"transactions":9,"vwap":680},"2025-12-05",2.34,-6.72,24421700,{"date":1170,"open":1033,"high":1171,"low":1015,"close":1049,"change":230,"percent_change":630,"volume":1172,"transactions":9,"vwap":1049},"2025-12-04",2.41,32781900,{"date":1174,"open":555,"high":1166,"low":680,"close":1026,"change":120,"percent_change":858,"volume":1175,"transactions":9,"vwap":1026},"2025-12-03",35800200,{"date":1177,"open":1031,"high":1049,"low":785,"close":785,"change":47,"percent_change":1178,"volume":1179,"transactions":9,"vwap":785},"2025-12-02",-0.44,38280300,{"date":1181,"open":680,"high":1182,"low":997,"close":1002,"change":432,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1002},"2025-12-01",2.299,-5.46,46891400,{"date":1186,"open":1187,"high":1032,"low":1026,"close":1049,"change":205,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1049},"2025-11-28",2.405,2.59,25800000,{"date":1191,"open":1058,"high":1051,"low":1056,"close":1063,"change":205,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1063},"2025-11-26",2.65,39172400,{"date":1195,"open":680,"high":563,"low":1196,"close":563,"change":65,"percent_change":278,"volume":1197,"transactions":9,"vwap":563},"2025-11-25",2.101,43368000,{"date":1199,"open":623,"high":1031,"low":562,"close":1033,"change":130,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1033},"2025-11-24",9.57,45653000,{"date":1203,"open":1204,"high":631,"low":617,"close":641,"change":111,"percent_change":624,"volume":1205,"transactions":9,"vwap":641},"2025-11-21",2.035,40865300,{"date":1207,"open":555,"high":1026,"low":575,"close":329,"change":395,"percent_change":1208,"volume":1209,"transactions":9,"vwap":329},"2025-11-20",-5.09,35309400,{"date":1211,"open":1212,"high":1213,"low":623,"close":997,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":997},"2025-11-19",2.385,2.395,-0.22,-9.24,34698300,{"date":1218,"open":563,"high":1043,"low":563,"close":1049,"change":321,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1049},"2025-11-18",3.48,30608400,{"date":1222,"open":1154,"high":1148,"low":1223,"close":1147,"change":395,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1147},"2025-11-17",2.225,-4.56,30232500,{"date":1227,"open":1022,"high":1228,"low":1026,"close":1171,"change":395,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1171},"2025-11-14",2.55,-4.37,29595300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-11-13",2.78,2.79,2.5,2.52,-0.32,-11.27,43346700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":395,"percent_change":841,"volume":1246,"transactions":9,"vwap":1245},"2025-11-12",3,3.02,2.8,2.84,30894900,{"date":1248,"open":1242,"high":1249,"low":1250,"close":1251,"change":102,"percent_change":483,"volume":1252,"transactions":9,"vwap":1251},"2025-11-11",3.01,2.9,2.95,33337800,{"date":1254,"open":1255,"high":1256,"low":1249,"close":1257,"change":188,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-11-10",3.305,3.31,3.04,-3.18,44989500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":576,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-11-07",2.92,3.145,2.87,3.14,3.63,42275200,{"date":1269,"open":1270,"high":1270,"low":1242,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-11-06",3.25,3.03,-0.25,-7.62,42486300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":141,"percent_change":1265,"volume":1281,"transactions":9,"vwap":1280},"2025-11-05",3.24,3.33,3.19,3.28,36154200,{"date":1283,"open":1270,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-11-04",3.41,3.15,3.18,-0.24,-7.02,58779100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1287,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-11-03",3.635,3.69,3.385,3.42,-6.56,36113600,{"date":1299,"open":1300,"high":1293,"low":1052,"close":206,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":206},"2025-10-31",3.64,0.12,3.39,31590500,{"date":1305,"open":1306,"high":231,"low":1052,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-10-30",3.67,3.54,-0.26,-6.84,38453200,{"date":1312,"open":1313,"high":1314,"low":1059,"close":759,"change":111,"percent_change":1315,"volume":1316,"transactions":9,"vwap":759},"2025-10-29",3.81,3.92,1.06,38673700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-10-28",3.98,4.03,3.76,-0.23,-5.76,36205700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":321,"percent_change":329,"volume":1331,"transactions":9,"vwap":1330},"2025-10-27",4.05,4.08,3.85,3.99,34358000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1334,"change":584,"percent_change":781,"volume":1337,"transactions":9,"vwap":1334},"2025-10-24",3.91,4.01,3.835,36215800,{"date":1339,"open":1059,"high":1340,"low":815,"close":1341,"change":913,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-10-23",3.83,3.72,3.62,32864100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-10-22",3.735,3.82,3.47,3.59,-0.28,-7.24,44585300,{"date":1354,"open":1355,"high":1356,"low":1340,"close":1357,"change":1358,"percent_change":973,"volume":1359,"transactions":9,"vwap":1357},"2025-10-21",4.1,4.17,3.87,-0.35,42015300,{"date":1361,"open":1334,"high":26,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-10-20",3.865,4.22,0.57,15.62,75807500,{"date":1368,"open":1369,"high":1306,"low":1370,"close":1059,"change":197,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1059},"2025-10-17",3.495,3.45,-1.08,36624500,{"date":1374,"open":1328,"high":1375,"low":1376,"close":1293,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1293},"2025-10-16",4.11,3.68,-0.37,-9.11,58021200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":170,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-10-15",4.275,4.29,3.93,4.06,-1.69,55666800,{"date":1389,"open":1340,"high":1390,"low":1341,"close":1391,"change":913,"percent_change":1270,"volume":1392,"transactions":9,"vwap":1391},"2025-10-14",4.39,4.13,73414500,{"date":1394,"open":1395,"high":858,"low":815,"close":1396,"change":220,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-10-13",3.815,4,6.38,54797800,{"date":1400,"open":1385,"high":1401,"low":231,"close":1321,"change":1308,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1321},"2025-10-10",4.35,-6.47,64360200,{"date":1405,"open":1327,"high":1406,"low":1407,"close":858,"change":56,"percent_change":1408,"volume":1409,"transactions":9,"vwap":858},"2025-10-09",4.07,3.84,-0.5,29663300,{"date":1411,"open":1321,"high":1406,"low":1321,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-10-08",4.04,0.3,8.02,40628400,{"date":1417,"open":1314,"high":1319,"low":1418,"close":1419,"change":197,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-07",3.505,3.74,-1.06,42372600,{"date":1423,"open":1059,"high":1313,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-10-06",3.605,3.78,0.28,8,34045900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":358,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-10-03",3.565,3.71,3.425,3.5,0.43,38795800,{"date":1438,"open":1302,"high":686,"low":1439,"close":1440,"change":403,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-10-02",3.29,3.485,6.41,38183200,{"date":1444,"open":1445,"high":1446,"low":1271,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-10-01",3.05,3.36,3.275,0.275,9.17,37511300,{"date":1452,"open":1453,"high":1257,"low":1454,"close":1242,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1242},"2025-09-30",2.96,2.88,-0.2,-6.25,59998200,{"date":1459,"open":1271,"high":1270,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-09-29",2.97,3.2,0.25,8.47,30322500,{"date":1466,"open":1262,"high":1242,"low":1467,"close":1251,"change":21,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1251},"2025-09-26",2.83,0.34,14799400,{"date":1471,"open":1445,"high":1472,"low":1473,"close":1474,"change":542,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-09-25",3.125,2.89,2.94,-6.67,23363900,{"date":1478,"open":1265,"high":1295,"low":1479,"close":1285,"change":205,"percent_change":653,"volume":1480,"transactions":9,"vwap":1285},"2025-09-24",3.13,26086900,{"date":1482,"open":1483,"high":1484,"low":930,"close":878,"change":299,"percent_change":1485,"volume":1486,"transactions":9,"vwap":878},"2025-09-23",3.16,3.32,-1.59,24468400,{"date":1488,"open":1489,"high":1285,"low":1262,"close":1265,"change":92,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1265},"2025-09-22",3.025,0.64,21747400,{"date":1493,"open":1285,"high":1494,"low":930,"close":1495,"change":245,"percent_change":245,"volume":1496,"transactions":9,"vwap":1495},"2025-09-19",3.21,3.12,65925200,{"date":1498,"open":878,"high":1494,"low":1243,"close":1495,"change":120,"percent_change":1460,"volume":1499,"transactions":9,"vwap":1495},"2025-09-18",26227600,{"date":1501,"open":1502,"high":1503,"low":1250,"close":1271,"change":271,"percent_change":1154,"volume":1504,"transactions":9,"vwap":1271},"2025-09-17",2.93,3.06,20071800,{"date":1506,"open":1474,"high":1507,"low":1454,"close":1453,"change":92,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1453},"2025-09-16",2.98,0.68,13460900,{"date":1511,"open":1460,"high":1512,"low":1513,"close":1474,"change":65,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1474},"2025-09-15",2.987,2.86,-1.01,18124700,{"date":1517,"open":1453,"high":1518,"low":1519,"close":1460,"change":1520,"percent_change":1044,"volume":1521,"transactions":9,"vwap":1460},"2025-09-12",3.155,2.91,0.025,31379600,{"date":1523,"open":1524,"high":930,"low":1250,"close":1525,"change":56,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-11",2.985,2.945,-0.67,21437100,{"date":1529,"open":1530,"high":1531,"low":1234,"close":1532,"change":291,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-09-10",2.85,3.055,2.965,7.04,35623300,{"date":1536,"open":452,"high":1530,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-09-09",2.575,2.77,0.22,8.63,38846900,{"date":1543,"open":1544,"high":1545,"low":1235,"close":1228,"change":111,"percent_change":177,"volume":1546,"transactions":9,"vwap":1228},"2025-09-08",2.51,2.62,19379900,{"date":1548,"open":1549,"high":1550,"low":1037,"close":1544,"change":180,"percent_change":298,"volume":1551,"transactions":9,"vwap":1544},"2025-09-05",2.56,2.61,15148100,{"date":1553,"open":1149,"high":1124,"low":1032,"close":1142,"change":56,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1142},"2025-09-04",-0.8,19730300,{"date":1557,"open":1558,"high":1559,"low":1235,"close":1235,"change":395,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1235},"2025-09-03",2.671,2.7,-4.21,29492700,{"date":1563,"open":1564,"high":1565,"low":1043,"close":1550,"change":111,"percent_change":129,"volume":1566,"transactions":9,"vwap":1550},"2025-09-02",2.49,2.68,19015800,{"date":1568,"open":452,"high":1569,"low":1570,"close":1571,"change":197,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-08-29",2.64,2.485,2.57,-1.53,21064800,{"date":1575,"open":1576,"high":1233,"low":1550,"close":1550,"change":432,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1550},"2025-08-28",2.75,-4.74,21979600,{"date":1580,"open":1244,"high":1244,"low":1581,"close":1582,"change":170,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-08-27",2.71,2.74,-2.49,10858600,{"date":1586,"open":1538,"high":1467,"low":1576,"close":1587,"change":180,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-08-26",2.81,1.08,20241400,{"date":1591,"open":1244,"high":1264,"low":1592,"close":1233,"change":188,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1233},"2025-08-25",2.72,-3.47,19385200,{"date":1596,"open":1592,"high":1519,"low":1565,"close":1454,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1454},"2025-08-22",0.16,5.88,20569000,{"date":1601,"open":1602,"high":1603,"low":1192,"close":1592,"change":197,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1592},"2025-08-21",2.69,2.758,-1.45,12225900,{"date":1607,"open":1608,"high":1538,"low":452,"close":558,"change":111,"percent_change":139,"volume":1609,"transactions":9,"vwap":558},"2025-08-20",2.705,18146200,{"date":1611,"open":1474,"high":1453,"low":1559,"close":1592,"change":1214,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1592},"2025-08-19",-7.48,24250600,{"date":1615,"open":1251,"high":1445,"low":1250,"close":1474,"change":170,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1474},"2025-08-18",-2.33,24270900,{"date":1619,"open":1263,"high":1483,"low":1474,"close":1249,"change":1136,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1249},"2025-08-15",-5.64,25609000,{"date":1623,"open":1271,"high":1624,"low":1507,"close":1279,"change":92,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1279},"2025-08-14",3.226,0.63,24817300,{"date":1628,"open":1483,"high":1270,"low":1445,"close":1629,"change":459,"percent_change":345,"volume":1630,"transactions":9,"vwap":1629},"2025-08-13",3.17,24222100,{"date":1632,"open":1249,"high":878,"low":1453,"close":1271,"change":180,"percent_change":33,"volume":902,"transactions":9,"vwap":1271},"2025-08-12",{"date":1634,"open":1257,"high":1277,"low":1460,"close":1242,"change":21,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1242},"2025-08-11",0.33,41915700,{"date":1638,"open":1639,"high":1243,"low":1640,"close":1639,"change":111,"percent_change":343,"volume":1641,"transactions":9,"vwap":1639},"2025-08-08",2.99,2.82,36208200,{"date":1643,"open":1307,"high":1300,"low":1473,"close":1251,"change":570,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1251},"2025-08-07",-14.24,106617800,{"date":1647,"open":1285,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-08-06",3.46,3.1,3.44,0.29,9.21,51850100,{"date":1655,"open":531,"high":1461,"low":1243,"close":1285,"change":180,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1285},"2025-08-05",0.96,25611800,{"date":1659,"open":1234,"high":1479,"low":1660,"close":1495,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1495},"2025-08-04",2.761,0.4,14.71,30668700,{"date":1665,"open":1592,"high":1640,"low":1666,"close":1592,"change":690,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1592},"2025-08-01",2.66,-6.53,20436500,{"date":1670,"open":1264,"high":1474,"low":1234,"close":1519,"change":271,"percent_change":1149,"volume":1671,"transactions":9,"vwap":1519},"2025-07-31",27819500,{"date":1673,"open":1502,"high":1257,"low":1233,"close":1245,"change":102,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1245},"2025-07-30",-3.07,27645300,{"date":1677,"open":1474,"high":1243,"low":1678,"close":1502,"change":170,"percent_change":1616,"volume":1679,"transactions":9,"vwap":1502},"2025-07-29",2.73,38979600,{"date":1681,"open":1682,"high":1280,"low":1453,"close":1242,"change":308,"percent_change":466,"volume":1683,"transactions":9,"vwap":1242},"2025-07-28",3.23,27911100,{"date":1685,"open":1686,"high":1461,"low":1445,"close":1285,"change":75,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1285},"2025-07-25",3.195,-2.48,20500100,{"date":1690,"open":1691,"high":1284,"low":1692,"close":1682,"change":432,"percent_change":954,"volume":1693,"transactions":9,"vwap":1682},"2025-07-24",3.395,3.22,27923500,{"date":1695,"open":1696,"high":1302,"low":1697,"close":1446,"change":120,"percent_change":1576,"volume":1698,"transactions":9,"vwap":1446},"2025-07-23",3.26,3.08,30684100,{"date":1700,"open":1701,"high":1702,"low":1479,"close":1703,"change":299,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-07-22",3.38,3.4,3.27,-1.51,42907300,{"date":1707,"open":1334,"high":1319,"low":1708,"close":1484,"change":977,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1484},"2025-07-21",3.3,-13.54,77859700,{"date":1712,"open":1713,"high":1714,"low":1407,"close":1407,"change":1715,"percent_change":475,"volume":1716,"transactions":9,"vwap":1407},"2025-07-18",4.125,4.49,-0.17,70624800,{"date":1718,"open":1719,"high":1720,"low":1340,"close":1335,"change":321,"percent_change":575,"volume":1721,"transactions":9,"vwap":1335},"2025-07-17",4.079,4.09,63452700,{"date":1723,"open":1434,"high":1724,"low":1348,"close":1384,"change":1490,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1384},"2025-07-16",3.96,19.45,94113900,{"date":1728,"open":1692,"high":1295,"low":1495,"close":1439,"change":245,"percent_change":245,"volume":1729,"transactions":9,"vwap":1439},"2025-07-15",50888900,{"date":1731,"open":1732,"high":1376,"low":1703,"close":1439,"change":197,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1439},"2025-07-14",3.34,-1.2,58354800,{"date":1736,"open":1737,"high":1419,"low":1439,"close":1278,"change":888,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1278},"2025-07-11",3.595,-4.03,46890600,{"date":1741,"open":1742,"high":1266,"low":1302,"close":1348,"change":507,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1348},"2025-07-10",3.555,-3.34,55216800,{"date":1746,"open":1314,"high":1396,"low":1747,"close":1349,"change":308,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1349},"2025-07-09",3.49,-4.01,87967500,{"date":1751,"open":1752,"high":1753,"low":206,"close":1419,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1419},"2025-07-08",3.89,4.3,0.26,7.47,126246500,{"date":1758,"open":1759,"high":1760,"low":1277,"close":1219,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1219},"2025-07-07",3.37,3.86,0.54,18.37,173204400,{"date":1765,"open":1582,"high":1474,"low":1559,"close":1474,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1474},"2025-07-03",0.31,11.79,77334800,{"date":1770,"open":1051,"high":1771,"low":1063,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-07-02",2.695,2.63,0.32,13.85,61076800,{"date":1777,"open":557,"high":1043,"low":1098,"close":1031,"change":1301,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1031},"2025-07-01",5.48,87210700,{"date":1781,"open":641,"high":574,"low":530,"close":991,"change":658,"percent_change":1782,"volume":1783,"transactions":9,"vwap":991},"2025-06-30",8.96,47980100,{"date":1785,"open":1786,"high":997,"low":530,"close":523,"change":92,"percent_change":1787,"volume":1788,"transactions":9,"vwap":523},"2025-06-27",2.055,1.01,52934600,{"date":1790,"open":617,"high":523,"low":119,"close":530,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":530},"2025-06-26",-0.36,-15.32,97687700,{"date":1795,"open":1149,"high":1544,"low":1026,"close":1051,"change":102,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1051},"2025-06-25",-3.69,9094400,{"date":1799,"open":1022,"high":1032,"low":1154,"close":1032,"change":1301,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1032},"2025-06-24",5.17,12893500,{"date":1803,"open":1804,"high":1166,"low":1056,"close":1063,"change":47,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1063},"2025-06-23",2.252,-0.43,10645800,{"date":1808,"open":1043,"high":1564,"low":1063,"close":1026,"change":75,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1026},"2025-06-20",-3.32,9386600,{"date":1812,"open":1171,"high":1564,"low":1154,"close":1171,"change":56,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1171},"2025-06-18",-0.82,8207300,{"date":1816,"open":1571,"high":1188,"low":1049,"close":1141,"change":690,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1141},"2025-06-17",-7.25,11621700,{"date":1820,"open":1124,"high":1666,"low":1142,"close":1545,"change":913,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1545},"2025-06-16",5.22,19045500,{"date":1824,"open":1235,"high":654,"low":1148,"close":1564,"change":395,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1564},"2025-06-13",-4.23,10307300,{"date":1828,"open":1545,"high":1602,"low":1571,"close":452,"change":102,"percent_change":1829,"volume":1830,"transactions":9,"vwap":452},"2025-06-12",-3.35,11695000,{"date":1832,"open":1565,"high":1582,"low":1550,"close":1602,"change":245,"percent_change":245,"volume":1833,"transactions":9,"vwap":1602},"2025-06-11",14364100,{"date":1835,"open":1559,"high":1581,"low":1550,"close":1602,"change":111,"percent_change":168,"volume":1836,"transactions":9,"vwap":1602},"2025-06-10",11317700,{"date":1838,"open":1602,"high":1559,"low":742,"close":1192,"change":245,"percent_change":245,"volume":1839,"transactions":9,"vwap":1192},"2025-06-09",17059700,{"date":1841,"open":1564,"high":1559,"low":1142,"close":1192,"change":1539,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1192},"2025-06-06",9.05,19531500,{"date":1845,"open":1559,"high":1581,"low":1171,"close":1141,"change":1287,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1141},"2025-06-05",-8.99,15932500,{"date":1849,"open":1149,"high":1771,"low":1032,"close":1850,"change":130,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-06-04",2.67,8.1,14104100,{"date":1854,"open":1141,"high":1142,"low":1166,"close":1148,"change":120,"percent_change":1425,"volume":1855,"transactions":9,"vwap":1148},"2025-06-03",12349500,{"date":1857,"open":1049,"high":1032,"low":1026,"close":1049,"change":92,"percent_change":1044,"volume":1858,"transactions":9,"vwap":1049},"2025-06-02",14989800,{"date":1860,"open":1166,"high":1049,"low":555,"close":1154,"change":47,"percent_change":1155,"volume":1861,"transactions":9,"vwap":1154},"2025-05-30",14377500,{"date":1863,"open":1124,"high":1124,"low":1864,"close":1022,"change":395,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1022},"2025-05-29",2.355,-4.44,14289900,{"date":1868,"open":1571,"high":1571,"low":1037,"close":1142,"change":188,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1142},"2025-05-28",-3.88,20373700,{"date":1872,"open":1571,"high":1666,"low":1124,"close":654,"change":321,"percent_change":1461,"volume":1873,"transactions":9,"vwap":654},"2025-05-27",15561100,{"date":1875,"open":1876,"high":1236,"low":1171,"close":1235,"change":299,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1235},"2025-05-23",2.465,-1.96,17068700,{"date":1880,"open":1881,"high":1550,"low":1882,"close":1228,"change":913,"percent_change":322,"volume":1883,"transactions":9,"vwap":1228},"2025-05-22",2.525,2.438,27910300,{"date":1885,"open":1037,"high":1228,"low":1051,"close":1037,"change":299,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1037},"2025-05-21",-2.02,24331100,{"date":1889,"open":1544,"high":1236,"low":1049,"close":1148,"change":197,"percent_change":1485,"volume":1890,"transactions":9,"vwap":1148},"2025-05-20",15624200,{"date":1892,"open":1002,"high":1236,"low":1002,"close":1544,"change":913,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1544},"2025-05-19",5.46,18707100,{"date":1896,"open":1011,"high":556,"low":329,"close":1049,"change":1773,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1049},"2025-05-16",15.53,23998300,{"date":1900,"open":549,"high":623,"low":530,"close":1011,"change":75,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1011},"2025-05-15",-3.74,18170800,{"date":1904,"open":1058,"high":555,"low":1098,"close":550,"change":188,"percent_change":1905,"volume":1906,"transactions":9,"vwap":550},"2025-05-14",-4.46,15023400,{"date":1908,"open":557,"high":555,"low":623,"close":785,"change":120,"percent_change":1909,"volume":1910,"transactions":9,"vwap":785},"2025-05-13",4.19,17187400,{"date":1912,"open":550,"high":574,"low":631,"close":630,"change":271,"percent_change":1759,"volume":1913,"transactions":9,"vwap":630},"2025-05-12",18091100,{"date":1915,"open":641,"high":1056,"low":524,"close":649,"change":245,"percent_change":245,"volume":1916,"transactions":9,"vwap":649},"2025-05-09",19667200,{"date":1918,"open":549,"high":623,"low":1011,"close":649,"change":271,"percent_change":1219,"volume":1919,"transactions":9,"vwap":649},"2025-05-08",13579600,{"date":1921,"open":329,"high":1011,"low":530,"close":523,"change":245,"percent_change":245,"volume":1922,"transactions":9,"vwap":523},"2025-05-07",8646300,{"date":1924,"open":624,"high":524,"low":653,"close":523,"change":180,"percent_change":157,"volume":1925,"transactions":9,"vwap":523},"2025-05-06",7154200,{"date":1927,"open":1011,"high":1011,"low":653,"close":625,"change":432,"percent_change":626,"volume":1928,"transactions":9,"vwap":625},"2025-05-05",9256800,{"date":1930,"open":641,"high":630,"low":985,"close":631,"change":111,"percent_change":535,"volume":1931,"transactions":9,"vwap":631},"2025-05-02",8422900,{"date":1933,"open":636,"high":631,"low":625,"close":622,"change":913,"percent_change":1934,"volume":1935,"transactions":9,"vwap":622},"2025-05-01",6.7,10846800,{"date":1937,"open":530,"high":636,"low":181,"close":653,"change":102,"percent_change":981,"volume":1938,"transactions":9,"vwap":653},"2025-04-30",8967000,{"date":1940,"open":631,"high":631,"low":524,"close":569,"change":75,"percent_change":987,"volume":1941,"transactions":9,"vwap":569},"2025-04-29",7192300,{"date":1943,"open":1098,"high":996,"low":636,"close":631,"change":92,"percent_change":1656,"volume":1944,"transactions":9,"vwap":631},"2025-04-28",10497700,{"date":1946,"open":1011,"high":630,"low":569,"close":641,"change":230,"percent_change":1043,"volume":1947,"transactions":9,"vwap":641},"2025-04-25",11871300,{"date":1949,"open":653,"high":329,"low":315,"close":575,"change":576,"percent_change":577,"volume":1950,"transactions":9,"vwap":575},"2025-04-24",12382700,{"date":1952,"open":624,"high":1123,"low":315,"close":535,"change":321,"percent_change":1953,"volume":1954,"transactions":9,"vwap":535},"2025-04-23",4.32,15949300,{"date":39,"open":501,"high":181,"low":91,"close":513,"change":111,"percent_change":574,"volume":1956,"transactions":9,"vwap":513},10686700,{"status":1958,"indices":1959,"watchlist":2001,"sectors":2020,"benchmarks":2068},"success",[1960,1968,1974,1981,1988,1995],{"symbol":1961,"name":1962,"price":1963,"change":1964,"pct_change":1965,"is_up":1966,"sparkline":1967,"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":33,"is_up":1966,"sparkline":1973,"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":1975,"name":1976,"price":1977,"change":1978,"pct_change":1979,"is_up":1966,"sparkline":1980,"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":1982,"name":1983,"price":1984,"change":1985,"pct_change":1986,"is_up":1966,"sparkline":1987,"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":1989,"name":1990,"price":1991,"change":1992,"pct_change":1993,"is_up":1966,"sparkline":1994,"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":1996,"name":1997,"price":1998,"change":1371,"pct_change":1999,"is_up":14,"sparkline":2000,"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",[2002,2007,2013],{"symbol":2003,"name":2004,"price":2005,"change":878,"pct_change":227,"is_up":1966,"sparkline":2006,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2008,"name":2009,"price":2010,"change":1759,"pct_change":2011,"is_up":1966,"sparkline":2012,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2014,"name":2015,"price":2016,"change":2017,"pct_change":2018,"is_up":1966,"sparkline":2019,"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",[2021,2025,2029,2033,2037,2041,2045,2050,2055,2059,2064],{"name":2022,"etf":2023,"change":1787,"price":2024,"is_up":1966},"Technology","XLK",199.81,{"name":2026,"etf":2027,"change":205,"price":2028,"is_up":1966},"Financials","XLF",53.49,{"name":2030,"etf":2031,"change":47,"price":2032,"is_up":14},"Healthcare","XLV",166.18,{"name":2034,"etf":2035,"change":93,"price":2036,"is_up":1966},"Consumer Cycl","XLY",110.04,{"name":2038,"etf":2039,"change":1462,"price":2040,"is_up":1966},"Consumer Staples","XLP",80.53,{"name":2042,"etf":2043,"change":1661,"price":2044,"is_up":1966},"Energy","XLE",62.95,{"name":2046,"etf":2047,"change":2048,"price":2049,"is_up":1966},"Industrials","XLI",0.78,169.95,{"name":2051,"etf":2052,"change":2053,"price":2054,"is_up":1966},"Materials","XLB",0.66,48.86,{"name":2056,"etf":2057,"change":1773,"price":2058,"is_up":1966},"Real Estate","XLRE",40.81,{"name":2060,"etf":2061,"change":2062,"price":2063,"is_up":1966},"Utilities","XLU",0.38,39.83,{"name":2065,"etf":2066,"change":696,"price":2067,"is_up":1966},"Comm Services","XLC",110.32,[2069,2074,2078,2082],{"ticker":2070,"name":2071,"price":2072,"change":2073,"is_up":1966},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2075,"name":2076,"price":2077,"change":2011,"is_up":1966},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2079,"name":2080,"price":2081,"change":1979,"is_up":1966},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2083,"name":2084,"price":2085,"change":1993,"is_up":1966},"IWM","iShares Russell 2000",281.52]