[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATG":3,"homepage-market-summary":26,"stock-historical-CATG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CATG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Leverage Shares 2X Long CAT Daily ETF","Cboe BZX",null,"SERVICES-PREPACKAGED SOFTWARE","Minneapolis, MN",true,{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.13,10.85,11.4893,10.65,0.48,4.51,58871.721315,19.15,9.411,46875.38811452,17.7,3754,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},0.2,12851,4690660.811452,1490,"2024-08-28",[178,181,191,200,211,220,230,241,252,262,271,282,292,301,312,322,333,342,353,363,373,383,392,402,411,420,429,440,448,456,466,475,485,495,506,516,527,537,547,556,567,578,588,598,606,614,622,632,642,651,662,673,684,694,704,715,724,733,743,754,762,770,778,785,793,802,811,819,828,837,844,852,860,868,874,882,889,897,904,911,919,928,933,941,949,955,959,968,976,984,991,998,1006,1011,1016,1024,1030,1037,1045,1051,1058,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1248,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1376,1378,1380,1382,1384,1386,1388,1390,1392,1394,1396,1398,1400,1402,1404,1406,1408,1411,1413,1415,1418,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499,1503,1506,1508,1510,1512,1514,1516,1518,1520,1522,1525,1527,1529,1531,1533,1535,1537,1539,1541,1543,1545,1547,1549,1551,1553,1555,1557,1559,1561,1563,1565,1567,1569,1571,1573,1575,1577,1579,1581,1583,1585,1587,1589,1591,1593,1595,1597,1599,1601],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},391,11.1345,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",10.28,10.79,10.07,0.33,3.2,51516.8361,307,10.531,{"date":192,"open":193,"high":193,"low":183,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",10.68,10.32,-0.38,-3.55,43547.592379,262,10.4079,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",10.66,10.74,10.41,10.7,0.18,1.71,20850.656967,159,10.6284,{"date":212,"open":213,"high":193,"low":214,"close":215,"change":108,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",10.57,10.2,10.52,-0.09,26150.787143,176,10.522,{"date":221,"open":222,"high":213,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",10.47,10.3,10.53,0.36,3.54,42695.109359,254,10.4693,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",9.995,10.23,9.88,10.17,-0.1695,-1.64,37207.477709,233,10.0235,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",10.06,10.39,10.035,10.3395,0.0695,0.68,72554.72256,217,10.1742,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.27,10.315,10.11,-0.2,-1.91,40419.148793,248,10.2073,{"date":263,"open":264,"high":264,"low":265,"close":222,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",10.76,10.1683,0.23,2.25,30793.9624,260,10.4999,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",10.13,10.29,10.056986,10.24,0.27,2.71,13726.344155,151,10.1584,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",10.375,9.95,9.97,0.31,3.21,28336.1913,196,10.08,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":108,"percent_change":298,"volume":299,"transactions":239,"vwap":300},"2026-09-16",9.75,9.87,9.43,9.66,-0.1,28003.0533,9.7238,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",9.79,9.8,9.5,9.67,-0.085,-0.87,45457.708198,242,9.6132,{"date":313,"open":314,"high":315,"low":22,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",9.7,9.91,9.755,-0.785,-7.45,44247.955531,416,9.7371,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",10.72,10.725,10.51,10.54,0.3,2.93,14524.834414,187,10.6003,{"date":334,"open":335,"high":335,"low":336,"close":276,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",10.4,10.041,-0.31,-2.94,42263.398646,191,10.2425,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",10.64,10.67,10.48,10.55,-0.135,-1.26,39166.9903,200,10.5365,{"date":354,"open":325,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.86,10.665,10.685,0.265,2.54,32874.381554,286,10.7723,{"date":364,"open":194,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",10.63,10.285,10.42,0.3416,3.39,65516.073958,397,10.3327,{"date":374,"open":285,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10.18,9.68,10.0784,0.1384,1.39,59370.7914,290,10.0068,{"date":384,"open":376,"high":385,"low":386,"close":387,"change":186,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",9.981,9.46,9.94,3.43,56417.3174,325,9.7871,{"date":393,"open":304,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",9.8739,9.525,9.61,-0.51,-5.04,38538.410334,281,9.6384,{"date":403,"open":404,"high":404,"low":394,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",10.16,10.12,-0.05,-0.49,16191.1154,202,9.9924,{"date":412,"open":413,"high":414,"low":404,"close":235,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",10.6,10.6099,-0.4699,-4.42,20597.250921,230,10.3073,{"date":421,"open":422,"high":422,"low":335,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",10.915,10.6399,-0.1101,-1.02,15246.4827,158,10.6049,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",10.62,10.78,10.5347,10.75,0.29,2.77,32877.1247,157,10.6831,{"date":441,"open":442,"high":442,"low":194,"close":443,"change":444,"percent_change":406,"volume":445,"transactions":446,"vwap":447},"2026-08-25",11.055,10.46,-0.0052,34411.963469,156,10.6741,{"date":449,"open":184,"high":184,"low":223,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",10.4652,-0.4498,-4.12,23993.6483,178,10.4383,{"date":457,"open":458,"high":459,"low":460,"close":422,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",10.919,11.01,10.549,0.315,2.97,41166.400977,223,10.8084,{"date":467,"open":468,"high":202,"low":469,"close":413,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",10.31,10.235,0.017,0.16,41168.6582,319,10.4851,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",11.12,10.36,10.583,-0.737,-6.51,57018.594926,442,10.5842,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",12.05,11.111,11.32,-1.1645,-9.33,93877.32388,508,11.3607,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",11.95,12.62,11.895,12.4845,0.7064,6,69674.3659,372,12.3716,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":351,"vwap":515},"2026-08-14",11.77,12.105,11.685,11.7781,0.0681,0.58,35861.328135,11.8767,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",11.68,11.93,11.54,11.71,-0.0457,-0.39,69252.6893,234,11.7183,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",12.11,11.75,11.7557,0.3557,3.12,80258.708623,401,11.9405,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",11.62,11.955,11.4,0.1572,1.4,29787.444958,292,11.6446,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",11.66,11.2428,-0.2252,-1.96,50082.285128,241,11.3483,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",11.8,11.86,11.23,11.468,-0.432,-3.63,118420.884,393,11.6788,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",12,12.39,11.89,11.9,-0.3,-2.46,68570.233274,349,12.1155,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":337,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",12.4,13.15,12.16,12.2,-2.48,142303.2255,691,12.8086,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",13.9,12.15,12.51,1.3,11.6,388946.199832,1896,12.9115,{"date":599,"open":17,"high":489,"low":600,"close":601,"change":48,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.61,11.21,4.57,106864.073667,614,11.2531,{"date":607,"open":608,"high":608,"low":413,"close":324,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",11.94,0.13,1.23,28334.268692,229,10.9957,{"date":615,"open":616,"high":617,"low":335,"close":618,"change":128,"percent_change":619,"volume":620,"transactions":340,"vwap":621},"2026-07-30",10.56,10.9,10.59,7.95,19826.3939,10.5598,{"date":623,"open":431,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",10.94,9.765,9.81,-1.72,-14.92,38176.230217,435,10.2328,{"date":633,"open":634,"high":571,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",11.785,11.081,11.53,-0.9175,-7.37,21075.1109,239,11.3936,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":196,"volume":649,"transactions":228,"vwap":650},"2026-07-27",12.81,12.99,11.57,12.4475,-0.4588,58611.6909,12.3409,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",13.07,13.3299,12.69,12.9063,-0.2237,-1.7,37141.2358,322,12.9271,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",12.7,13.5,12.49,13.13,-0.06,-0.45,15183.462927,168,13.2324,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",12.93,13.3176,12.8424,13.19,0.2274,1.75,22256.881327,186,13.0339,{"date":685,"open":686,"high":667,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",13,12.66,12.9626,0.7826,6.43,68867.9842,485,12.8885,{"date":695,"open":686,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",13.04,12.17,12.18,-0.46,-3.64,44738.048619,253,12.3841,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",11.45,12.97,11.437,12.64,0.09,0.72,63852.6802,355,12.4799,{"date":716,"open":717,"high":718,"low":580,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":576,"vwap":723},"2026-07-16",13.05,13.2,12.55,-1.134,-8.29,29980.3082,12.8397,{"date":725,"open":726,"high":726,"low":686,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",14.57,13.684,-0.566,-3.97,30268.241517,303,13.5451,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":406,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",14.94,15.1909,14.08,14.25,-0.35,19420.6872,221,14.6285,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",14.48,14.6595,14.15,14.3,-0.61,-4.09,22984.119848,201,14.4423,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",14.12,15.05,14.91,0.42,2.9,38200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":739,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",15.68,15.79,14.38,14.49,-2.36,28900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":225,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",14.43,14.98,14.05,14.84,2.49,33600,{"date":779,"open":780,"high":780,"low":781,"close":745,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":745},"2026-07-07",14.97,13.59,-1.07,-6.88,142900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":138,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",15.52,16.16,15.37,15.55,2.1,93900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",16.44,16.5,14.92,15.23,-1.12,-6.85,95300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",17.78,17.91,16.01,16.35,-2.63,-13.86,106600,{"date":812,"open":813,"high":21,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",18.4,17.94,18.98,1.14,6.39,87100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",16.78,17.97,16.65,17.84,1.32,7.99,45000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",17.39,17.61,16.37,16.52,-2.11,-11.33,59800,{"date":838,"open":830,"high":839,"low":830,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",18.64,18.63,2.06,12.43,94800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":435,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",16.56,17,15.8,16.57,1.78,50900,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",16.74,15.84,16.28,-1.25,-7.13,67400,{"date":861,"open":862,"high":831,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",17.15,16.91,17.53,1.07,6.5,79300,{"date":869,"open":807,"high":870,"low":856,"close":871,"change":41,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",16.6,16.46,6.47,54200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":287,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",15.77,16.049999,15.43,15.46,2.05,39700,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":759,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",15.4,15.6,15.15,2.85,23500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":248,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-15",14.76,15.1,14.66,14.73,4.84,14500,{"date":898,"open":899,"high":738,"low":900,"close":774,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":774},"2026-06-12",13.95,13.94,0.46,3.38,7200,{"date":905,"open":707,"high":906,"low":907,"close":781,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":781},"2026-06-11",13.69,12.96,1.05,8.37,15700,{"date":912,"open":906,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",13.93,12.48,12.54,-1.75,-12.25,16600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",14.61,14.99,13.3,14.29,0.02,0.14,19600,{"date":929,"open":930,"high":931,"low":900,"close":931,"change":118,"percent_change":850,"volume":932,"transactions":9,"vwap":931},"2026-06-08",14.17,14.27,15000,{"date":934,"open":935,"high":893,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",14.54,13.87,14.02,-1.14,-7.52,31400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":138,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",14.13,15.35,14.01,15.16,2.16,51400,{"date":950,"open":748,"high":951,"low":748,"close":775,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":775},"2026-06-03",15.08,0.55,3.85,44800,{"date":956,"open":923,"high":924,"low":923,"close":924,"change":78,"percent_change":957,"volume":958,"transactions":9,"vwap":924},"2026-06-02",10.35,44700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",12.8,13.12,12.61,12.95,-0.22,-1.67,19400,{"date":969,"open":970,"high":971,"low":686,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",13.48,13.52,13.17,-0.4,-2.95,28800,{"date":977,"open":590,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",14.11,13.35,13.57,-0.8,-5.57,27400,{"date":985,"open":745,"high":745,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",13.72,14.37,0.1,0.7,59100,{"date":992,"open":993,"high":994,"low":993,"close":931,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":931},"2026-05-26",13.47,14.31,0.89,6.65,36400,{"date":999,"open":1000,"high":1001,"low":686,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-22",13.09,13.77,13.38,0.39,3,26800,{"date":1007,"open":964,"high":1008,"low":1009,"close":645,"change":965,"percent_change":966,"volume":1010,"transactions":9,"vwap":645},"2026-05-21",13.16,12.87,7400,{"date":1012,"open":1009,"high":1002,"low":1009,"close":1013,"change":143,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",13.21,2.96,9700,{"date":1017,"open":686,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",13.11,12.6,12.83,-0.23,-1.76,19300,{"date":1025,"open":906,"high":906,"low":687,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",13.06,-0.66,-4.81,15200,{"date":1031,"open":1032,"high":1033,"low":993,"close":986,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":986},"2026-05-15",13.78,13.8,-0.99,-6.73,16100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-14",14.36,14.71,14.35,0.53,3.74,12700,{"date":1046,"open":935,"high":935,"low":1047,"close":1048,"change":1049,"percent_change":584,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",14.03,14.18,-0.36,6900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":935,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":935},"2026-05-12",14.9,13.98,14.34,7170,10000,{"date":1059,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-18",0,{"date":1062,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-17",{"date":1064,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-16",{"date":1066,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-15",{"date":1068,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-12",{"date":1070,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-11",{"date":1072,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-10",{"date":1074,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-09",{"date":1076,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-08",{"date":1078,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-05",{"date":1080,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-04",{"date":1082,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-03",{"date":1084,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-09-02",{"date":1086,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-29",{"date":1088,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-28",{"date":1090,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-27",{"date":1092,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-26",{"date":1094,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-25",{"date":1096,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-22",{"date":1098,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-21",{"date":1100,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-20",{"date":1102,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-19",{"date":1104,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-18",{"date":1106,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-15",{"date":1108,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-14",{"date":1110,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-13",{"date":1112,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-12",{"date":1114,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-11",{"date":1116,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-08",{"date":1118,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-07",{"date":1120,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-06",{"date":1122,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-05",{"date":1124,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-04",{"date":1126,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-08-01",{"date":1128,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-31",{"date":1130,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-30",{"date":1132,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-29",{"date":1134,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-28",{"date":1136,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-25",{"date":1138,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-24",{"date":1140,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-23",{"date":1142,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-22",{"date":1144,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-21",{"date":1146,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-18",{"date":1148,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-17",{"date":1150,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":47,"transactions":9,"vwap":172},"2025-07-16",{"date":1152,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-15",{"date":1154,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-14",{"date":1156,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-11",{"date":1158,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-10",{"date":1160,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-09",{"date":1162,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-08",{"date":1164,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-07",{"date":1166,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-03",{"date":1168,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-02",{"date":1170,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-07-01",{"date":1172,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-30",{"date":1174,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-27",{"date":1176,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-26",{"date":1178,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-25",{"date":1180,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-24",{"date":1182,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-23",{"date":1184,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-20",{"date":1186,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-18",{"date":1188,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-17",{"date":1190,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-16",{"date":1192,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-13",{"date":1194,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-12",{"date":1196,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-11",{"date":1198,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-10",{"date":1200,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-09",{"date":1202,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-06",{"date":1204,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-05",{"date":1206,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-04",{"date":1208,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-03",{"date":1210,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-06-02",{"date":1212,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-30",{"date":1214,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-29",{"date":1216,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-28",{"date":1218,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-27",{"date":1220,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-23",{"date":1222,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-22",{"date":1224,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-21",{"date":1226,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-20",{"date":1228,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-19",{"date":1230,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-16",{"date":1232,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-15",{"date":1234,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-14",{"date":1236,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-13",{"date":1238,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-12",{"date":1240,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-09",{"date":1242,"open":172,"high":172,"low":172,"close":172,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":172},"2025-05-08",{"date":1244,"open":172,"high":172,"low":172,"close":172,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":172},"2025-05-07",-0.15,-42.86,627,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-05-06",0.34999999,{"date":1252,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-05-05",{"date":1254,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-05-02",{"date":1256,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-05-01",{"date":1258,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-30",{"date":1260,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-29",{"date":1262,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-28",{"date":1264,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-25",{"date":1266,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-24",{"date":1268,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-23",{"date":1270,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-22",{"date":1272,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-21",{"date":1274,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-17",{"date":1276,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-16",{"date":1278,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-15",{"date":1280,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-14",{"date":1282,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-11",{"date":1284,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-10",{"date":1286,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-09",{"date":1288,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-08",{"date":1290,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-07",{"date":1292,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-04",{"date":1294,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-03",{"date":1296,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-02",{"date":1298,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-04-01",{"date":1300,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-31",{"date":1302,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-28",{"date":1304,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-27",{"date":1306,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-26",{"date":1308,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-25",{"date":1310,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-24",{"date":1312,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-21",{"date":1314,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-20",{"date":1316,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-19",{"date":1318,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-18",{"date":1320,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-17",{"date":1322,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-14",{"date":1324,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-13",{"date":1326,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-12",{"date":1328,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-11",{"date":1330,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-10",{"date":1332,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-07",{"date":1334,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-06",{"date":1336,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-05",{"date":1338,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-04",{"date":1340,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-03-03",{"date":1342,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-28",{"date":1344,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-27",{"date":1346,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-26",{"date":1348,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-25",{"date":1350,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-24",{"date":1352,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-21",{"date":1354,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-20",{"date":1356,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-19",{"date":1358,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-18",{"date":1360,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-14",{"date":1362,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-13",{"date":1364,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-12",{"date":1366,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-11",{"date":1368,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-10",{"date":1370,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-07",{"date":1372,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-06",{"date":1374,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1375,"transactions":9,"vwap":1250},"2025-02-05",100,{"date":1377,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-04",{"date":1379,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-02-03",{"date":1381,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-31",{"date":1383,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-30",{"date":1385,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-29",{"date":1387,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1375,"transactions":9,"vwap":1250},"2025-01-28",{"date":1389,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-27",{"date":1391,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-24",{"date":1393,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1375,"transactions":9,"vwap":1250},"2025-01-23",{"date":1395,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-22",{"date":1397,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-21",{"date":1399,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-17",{"date":1401,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-16",{"date":1403,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-15",{"date":1405,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1375,"transactions":9,"vwap":1250},"2025-01-14",{"date":1407,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-13",{"date":1409,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1410,"transactions":9,"vwap":1250},"2025-01-10",400,{"date":1412,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-08",{"date":1414,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2025-01-07",{"date":1416,"open":1250,"high":1250,"low":1250,"close":1250,"change":108,"percent_change":1417,"volume":351,"transactions":9,"vwap":1250},"2025-01-06",-2.78,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2025-01-03",0.36000001,{"date":1422,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2025-01-02",{"date":1424,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-31",{"date":1426,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-30",{"date":1428,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-27",{"date":1430,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-26",{"date":1432,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-24",{"date":1434,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-23",{"date":1436,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-20",{"date":1438,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-19",{"date":1440,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-18",{"date":1442,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-17",{"date":1444,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-16",{"date":1446,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-13",{"date":1448,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-12",{"date":1450,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-11",{"date":1452,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-10",{"date":1454,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-09",{"date":1456,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-06",{"date":1458,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-05",{"date":1460,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-04",{"date":1462,"open":1420,"high":1420,"low":1420,"close":1420,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1420},"2024-12-03",{"date":1464,"open":1420,"high":1420,"low":1420,"close":1420,"change":1465,"percent_change":1466,"volume":1375,"transactions":9,"vwap":1420},"2024-12-02",0.01,2.86,{"date":1468,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-29",{"date":1470,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-27",{"date":1472,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-26",{"date":1474,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-25",{"date":1476,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-22",{"date":1478,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-21",{"date":1480,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-20",{"date":1482,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-19",{"date":1484,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-18",{"date":1486,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1375,"transactions":9,"vwap":1250},"2024-11-15",{"date":1488,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-14",{"date":1490,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-13",{"date":1492,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-12",{"date":1494,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-11",{"date":1496,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-08",{"date":1498,"open":1250,"high":1250,"low":1250,"close":1250,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1250},"2024-11-07",{"date":1500,"open":1250,"high":1250,"low":1250,"close":1250,"change":739,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1250},"2024-11-06",-50,500,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-11-05",0.69999999,{"date":1507,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-11-04",{"date":1509,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-11-01",{"date":1511,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-31",{"date":1513,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-30",{"date":1515,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-29",{"date":1517,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-28",{"date":1519,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-25",{"date":1521,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-24",{"date":1523,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1524,"transactions":9,"vwap":1505},"2024-10-23",45,{"date":1526,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-22",{"date":1528,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-21",{"date":1530,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-18",{"date":1532,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-17",{"date":1534,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-16",{"date":1536,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-15",{"date":1538,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-14",{"date":1540,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-11",{"date":1542,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-10",{"date":1544,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-09",{"date":1546,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-08",{"date":1548,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-07",{"date":1550,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-04",{"date":1552,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-03",{"date":1554,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-02",{"date":1556,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-10-01",{"date":1558,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-30",{"date":1560,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-27",{"date":1562,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-26",{"date":1564,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-25",{"date":1566,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-24",{"date":1568,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-23",{"date":1570,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1502,"transactions":9,"vwap":1505},"2024-09-20",{"date":1572,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-19",{"date":1574,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-18",{"date":1576,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-17",{"date":1578,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-16",{"date":1580,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-13",{"date":1582,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-12",{"date":1584,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-11",{"date":1586,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-10",{"date":1588,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-09",{"date":1590,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-06",{"date":1592,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-05",{"date":1594,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-04",{"date":1596,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-09-03",{"date":1598,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-08-30",{"date":1600,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505},"2024-08-29",{"date":176,"open":1505,"high":1505,"low":1505,"close":1505,"change":1060,"percent_change":1060,"volume":1060,"transactions":9,"vwap":1505}]