[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTST":3,"stock-historical-DTST":31,"homepage-market-summary":1760},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DTST","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},"Data Storage Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Data Storage Corporation engages in providing cybersecurity, compliance and cloud computing solutions. The company's segment includes Nexxis Inc and corporate segment. It generates maximum revenue from the Nexxis Corporation segment. The company's solutions include infrastructure, disaster recovery, email archival, compliance, electronic vaulting, virtualized recovery, telecom recovery services, and continuous data protection.","7","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},3.32,3.345,3.44,3.2042,3.38,-0.06,-1.78,14507.644667,153,3.3385,5.15,2.75,39637.5523712,23.7,3658,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.44,94682,34558988.0928,-8.79,"2025-04-22",[42,43,52,62,72,83,93,103,112,121,131,140,149,158,166,175,185,195,206,215,223,233,240,248,257,266,274,281,286,296,304,310,318,325,334,341,350,361,369,378,386,393,402,412,419,424,432,439,446,454,460,466,473,481,487,491,496,503,508,512,517,524,527,533,538,540,546,549,553,557,563,569,573,577,581,586,590,595,599,602,606,611,615,620,625,630,635,643,648,655,661,668,676,682,687,692,698,705,713,720,727,734,739,744,750,755,761,765,768,771,776,780,784,788,792,796,800,805,811,815,821,828,833,839,844,848,852,856,862,866,869,873,877,881,884,888,894,896,898,901,905,909,912,916,918,923,927,930,933,937,940,944,948,952,956,960,966,971,975,981,986,990,994,1001,1008,1014,1020,1026,1031,1038,1044,1048,1052,1055,1060,1065,1068,1072,1076,1080,1084,1090,1094,1099,1106,1111,1114,1118,1121,1124,1127,1130,1133,1137,1142,1146,1149,1153,1157,1160,1163,1166,1170,1173,1176,1181,1188,1191,1194,1197,1200,1204,1206,1209,1213,1217,1220,1224,1227,1229,1233,1237,1240,1244,1248,1252,1256,1259,1262,1266,1269,1273,1276,1280,1283,1287,1291,1294,1298,1302,1305,1308,1312,1315,1319,1323,1327,1330,1332,1335,1339,1343,1346,1348,1352,1355,1360,1364,1368,1371,1376,1382,1387,1392,1397,1400,1406,1411,1413,1418,1422,1425,1428,1432,1435,1439,1442,1445,1449,1453,1457,1460,1463,1467,1471,1474,1477,1481,1485,1489,1491,1494,1497,1500,1504,1507,1510,1514,1518,1522,1527,1530,1534,1538,1543,1548,1554,1560,1564,1568,1571,1574,1578,1581,1585,1591,1595,1598,1601,1604,1607,1610,1613,1617,1621,1625,1627,1630,1634,1637,1640,1643,1648,1652,1657,1661,1665,1667,1670,1674,1677,1680,1684,1688,1692,1695,1699,1703,1708,1711,1714,1718,1722,1724,1726,1729,1731,1735,1738,1741,1745,1749,1752,1755,1758],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":21,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",3.4,3.4499,3.2987,-1.74,5684.4092,129,3.378,{"date":53,"open":54,"high":55,"low":56,"close":18,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",3.28,3.495,3.17,0.16,4.88,41507.875068,325,3.3773,{"date":63,"open":64,"high":65,"low":66,"close":54,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",3.21,3.3,3.2,0.005,0.15,11179.940034,249,3.2612,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",3.13,3.3999,3.0801,3.275,0.145,4.63,23518.549675,387,3.2537,{"date":84,"open":85,"high":86,"low":87,"close":74,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",2.88,3.55,2.78,0.28,9.82,182835.483917,1579,3.2585,{"date":94,"open":95,"high":96,"low":95,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",2.8,3.02,2.85,0.05,1.79,7795.4822,174,2.8586,{"date":104,"open":105,"high":106,"low":27,"close":95,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",2.83,3.0328,-0.12,-4.11,5743.728068,235,2.8463,{"date":113,"open":97,"high":114,"low":115,"close":114,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",2.92,2.7501,0.04,1.39,23438.885188,296,2.8431,{"date":122,"open":123,"high":124,"low":125,"close":85,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",2.93,3,2.82,0.09,3.23,14754.825699,318,2.9196,{"date":132,"open":85,"high":133,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",2.9707,2.79,-0.1501,-5.11,15303.2022,352,2.8722,{"date":141,"open":142,"high":143,"low":125,"close":144,"change":145,"percent_change":95,"volume":146,"transactions":147,"vwap":148},"2026-09-17",2.86,3.05,2.9401,0.0801,22143.308732,270,2.9512,{"date":150,"open":151,"high":152,"low":125,"close":142,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",2.89,3.0396,-0.01,-0.35,9324.224961,96,2.8527,{"date":159,"open":160,"high":123,"low":142,"close":161,"change":21,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",2.9,2.87,-2.05,11151.603137,152,2.8876,{"date":167,"open":168,"high":169,"low":160,"close":123,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",2.96,3.0462,-0.11,-3.62,8585.672983,178,2.9404,{"date":176,"open":177,"high":178,"low":160,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",2.98,3.0999,3.04,0.0505,1.69,12219.410238,245,2.969,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",3.095,2.95,2.9895,-0.1105,-3.56,11093.2022,125,3.0139,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",3.11,3.15,3.08,3.1,0.02,0.65,12388.7462,139,3.1251,{"date":207,"open":168,"high":208,"low":209,"close":199,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",3.12,2.952,0.12,4.05,6115.911244,180,3.0536,{"date":216,"open":217,"high":143,"low":168,"close":168,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",2.97,-0.0116,-0.39,3966.030132,173,3.0143,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",3.045,3.1167,2.9716,0.0116,0.39,1702.6122,91,3.0173,{"date":234,"open":225,"high":225,"low":188,"close":168,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",-0.08,-2.63,5831,133,2.9801,{"date":241,"open":242,"high":243,"low":242,"close":179,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-01",2.9981,3.07,0,6359.6482,132,3.0377,{"date":249,"open":250,"high":251,"low":177,"close":179,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",3.01,3.06,-0.02,-0.65,6038.2375,117,3.0137,{"date":258,"open":259,"high":251,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",2.9834,2.953,0.07,2.34,10305.7912,123,3.0262,{"date":267,"open":160,"high":96,"low":160,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-27",2.99,0.01,0.34,8333.8945,206,2.9613,{"date":275,"open":177,"high":96,"low":276,"close":177,"change":201,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-26",2.91,0.68,12189.68221,199,2.9677,{"date":282,"open":179,"high":179,"low":160,"close":168,"change":201,"percent_change":277,"volume":283,"transactions":284,"vwap":285},"2026-08-25",27505.256264,271,2.9642,{"date":287,"open":179,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",3.0749,2.9201,2.94,-0.1124,-3.68,15920.715937,289,2.9536,{"date":297,"open":96,"high":198,"low":96,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",3.0524,0.0324,1.07,11006.389642,143,3.0869,{"date":305,"open":198,"high":198,"low":250,"close":96,"change":21,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-20",-1.95,21649.638498,251,3.0745,{"date":311,"open":179,"high":199,"low":312,"close":199,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",2.9628,0.03,0.98,23436.930863,182,3.0181,{"date":319,"open":179,"high":251,"low":320,"close":143,"change":116,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-18",2.9361,1.33,23889.057039,176,3.0335,{"date":326,"open":327,"high":200,"low":328,"close":250,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-17",3.03,2.9001,-0.05,-1.63,17300.894841,142,3.0141,{"date":335,"open":336,"high":336,"low":97,"close":251,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":187},"2026-08-14",3.56,-0.52,-14.53,87561.489284,649,{"date":342,"open":45,"high":343,"low":45,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-13",3.7399,3.58,0.17,4.99,47801.165436,212,3.5516,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-12",3.52,3.5799,3.33,3.41,-0.07,-2.01,10462.15537,581,3.4367,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":88,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-11",3.1501,3.48,8.75,9064.153,232,3.311,{"date":370,"open":54,"high":371,"low":372,"close":66,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-10",3.3692,3.19,-0.14,-4.19,14288.299,196,3.2334,{"date":379,"open":16,"high":380,"low":381,"close":382,"change":201,"percent_change":383,"volume":384,"transactions":183,"vwap":385},"2026-08-07",3.35,3.1152,3.34,0.6,13330.653571,3.2237,{"date":387,"open":372,"high":388,"low":372,"close":16,"change":57,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-06",3.3499,5.06,7937.413571,242,3.2856,{"date":394,"open":395,"high":382,"low":197,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-05",3.18,3.16,0.055,1.77,11142.8545,233,3.1827,{"date":403,"open":404,"high":56,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-04",3.14,2.9358,3.105,-0.035,-1.11,7264.213088,134,3.0799,{"date":413,"open":143,"high":414,"low":415,"close":404,"change":126,"percent_change":188,"volume":416,"transactions":417,"vwap":418},"2026-08-03",3.168,3.0221,7265.833821,148,3.0795,{"date":420,"open":160,"high":66,"low":160,"close":143,"change":78,"percent_change":346,"volume":421,"transactions":422,"vwap":423},"2026-07-31",9930.785941,226,3.0877,{"date":425,"open":160,"high":168,"low":97,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-30",2.905,-0.025,-0.85,17148.328682,292,2.9141,{"date":433,"open":197,"high":197,"low":160,"close":123,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-29",-0.24,-7.57,15666.5702,312,2.9708,{"date":440,"open":197,"high":441,"low":124,"close":56,"change":261,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-28",3.24,2.26,22724.992844,342,3.117,{"date":447,"open":200,"high":448,"low":449,"close":200,"change":252,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-27",3.25,3.058,-0.64,10455.872637,258,3.1375,{"date":455,"open":64,"high":127,"low":124,"close":208,"change":373,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-24",-4.29,16350.3229,181,3.0735,{"date":461,"open":462,"high":354,"low":66,"close":462,"change":356,"percent_change":463,"volume":464,"transactions":246,"vwap":465},"2026-07-23",3.26,-2.1,3054.772013,3.2619,{"date":467,"open":45,"high":355,"low":468,"close":354,"change":21,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-22",3.27,-1.77,5919.69048,936,3.3229,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":98,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-21",3.2601,3.39,1.5,8894.6349,214,3.3181,{"date":482,"open":483,"high":476,"low":483,"close":382,"change":244,"percent_change":244,"volume":484,"transactions":485,"vwap":486},"2026-07-20",3.31,6196.006925,1457,3.3423,{"date":488,"open":489,"high":489,"low":462,"close":382,"change":244,"percent_change":244,"volume":490,"transactions":9,"vwap":382},"2026-07-17",3.37,10500,{"date":492,"open":352,"high":352,"low":483,"close":382,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":382},"2026-07-16",-0.15,-4.3,11800,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":98,"percent_change":501,"volume":502,"transactions":9,"vwap":500},"2026-07-15",3.45,3.51,3.49,1.45,4500,{"date":504,"open":364,"high":505,"low":45,"close":18,"change":235,"percent_change":506,"volume":507,"transactions":9,"vwap":18},"2026-07-14",3.6,-2.27,17200,{"date":509,"open":352,"high":505,"low":510,"close":352,"change":356,"percent_change":306,"volume":511,"transactions":9,"vwap":352},"2026-07-13",3.46,9700,{"date":513,"open":18,"high":505,"low":18,"close":514,"change":57,"percent_change":515,"volume":516,"transactions":9,"vwap":514},"2026-07-10",3.59,4.66,17700,{"date":518,"open":65,"high":519,"low":520,"close":521,"change":126,"percent_change":522,"volume":523,"transactions":9,"vwap":521},"2026-07-09",3.5,3.29,3.43,2.69,30500,{"date":525,"open":380,"high":476,"low":54,"close":382,"change":235,"percent_change":526,"volume":502,"transactions":9,"vwap":382},"2026-07-08",-2.34,{"date":528,"open":498,"high":519,"low":529,"close":530,"change":531,"percent_change":532,"volume":490,"transactions":9,"vwap":530},"2026-07-07",3.36,3.42,-0.04,-1.16,{"date":534,"open":18,"high":336,"low":45,"close":510,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":510},"2026-07-06",0.08,2.37,17800,{"date":539,"open":354,"high":499,"low":354,"close":20,"change":201,"percent_change":383,"volume":511,"transactions":9,"vwap":20},"2026-07-02",{"date":541,"open":510,"high":542,"low":529,"close":529,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":529},"2026-07-01",3.54,-0.09,-2.61,19500,{"date":547,"open":354,"high":498,"low":468,"close":498,"change":210,"percent_change":505,"volume":548,"transactions":9,"vwap":498},"2026-06-30",24700,{"date":550,"open":476,"high":18,"low":395,"close":354,"change":252,"percent_change":551,"volume":552,"transactions":9,"vwap":354},"2026-06-29",-0.6,20600,{"date":554,"open":489,"high":505,"low":380,"close":380,"change":21,"percent_change":555,"volume":556,"transactions":9,"vwap":380},"2026-06-26",-1.76,18400,{"date":558,"open":505,"high":559,"low":382,"close":355,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":355},"2026-06-25",3.85,-0.28,-7.59,76200,{"date":564,"open":355,"high":565,"low":355,"close":566,"change":88,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-06-24",3.9,3.69,8.21,99800,{"date":570,"open":354,"high":352,"low":468,"close":355,"change":126,"percent_change":571,"volume":572,"transactions":9,"vwap":355},"2026-06-23",2.71,69600,{"date":574,"open":354,"high":519,"low":396,"close":16,"change":98,"percent_change":575,"volume":576,"transactions":9,"vwap":16},"2026-06-22",1.53,33500,{"date":578,"open":336,"high":336,"low":468,"close":468,"change":560,"percent_change":579,"volume":580,"transactions":9,"vwap":468},"2026-06-18",-7.89,46000,{"date":582,"open":448,"high":86,"low":127,"close":86,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":86},"2026-06-17",0.29,8.9,29700,{"date":587,"open":382,"high":382,"low":74,"close":462,"change":329,"percent_change":588,"volume":589,"transactions":9,"vwap":462},"2026-06-16",-1.51,28300,{"date":591,"open":372,"high":530,"low":198,"close":483,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":483},"2026-06-15",0.18,5.75,29200,{"date":596,"open":489,"high":489,"low":251,"close":74,"change":560,"percent_change":597,"volume":598,"transactions":9,"vwap":74},"2026-06-12",-8.21,25300,{"date":600,"open":355,"high":521,"low":520,"close":355,"change":269,"percent_change":583,"volume":601,"transactions":9,"vwap":355},"2026-06-11",11100,{"date":603,"open":382,"high":355,"low":127,"close":45,"change":345,"percent_change":604,"volume":605,"transactions":9,"vwap":45},"2026-06-10",5.26,9500,{"date":607,"open":529,"high":355,"low":404,"close":127,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":127},"2026-06-09",-0.17,-5,19100,{"date":612,"open":45,"high":498,"low":520,"close":45,"change":261,"percent_change":613,"volume":614,"transactions":9,"vwap":45},"2026-06-08",2.1,13700,{"date":616,"open":500,"high":336,"low":483,"close":354,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":354},"2026-06-05",-0.2,-5.67,15300,{"date":621,"open":542,"high":622,"low":45,"close":623,"change":153,"percent_change":560,"volume":624,"transactions":9,"vwap":623},"2026-06-04",3.68,3.53,24500,{"date":626,"open":627,"high":627,"low":529,"close":542,"change":329,"percent_change":628,"volume":629,"transactions":9,"vwap":542},"2026-06-03",3.64,-1.39,30300,{"date":631,"open":632,"high":632,"low":86,"close":514,"change":493,"percent_change":633,"volume":634,"transactions":9,"vwap":514},"2026-06-02",3.78,-4.01,30100,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":269,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-01",3.7,3.79,3.65,3.74,0.27,25700,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":269,"percent_change":641,"volume":647,"transactions":9,"vwap":646},"2026-05-29",3.66,3.73,19900,{"date":649,"open":638,"high":650,"low":651,"close":652,"change":21,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-05-28",3.83,3.62,3.72,-1.59,16900,{"date":656,"open":657,"high":658,"low":637,"close":632,"change":21,"percent_change":659,"volume":660,"transactions":9,"vwap":632},"2026-05-27",3.88,3.93,-1.56,44300,{"date":662,"open":565,"high":663,"low":664,"close":665,"change":261,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-05-26",3.92,3.75,3.84,1.86,69100,{"date":669,"open":670,"high":671,"low":664,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-22",3.91,3.97,3.77,-0.13,-3.33,88800,{"date":677,"open":663,"high":678,"low":679,"close":565,"change":673,"percent_change":680,"volume":681,"transactions":9,"vwap":565},"2026-05-21",4.03,3.82,-3.23,48000,{"date":683,"open":684,"high":684,"low":657,"close":678,"change":252,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-05-20",4.06,-0.49,33700,{"date":688,"open":689,"high":690,"low":670,"close":211,"change":98,"percent_change":691,"volume":537,"transactions":9,"vwap":211},"2026-05-19",3.94,4.08,1.25,{"date":693,"open":694,"high":694,"low":650,"close":695,"change":21,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-05-18",4.2,4,-1.48,77600,{"date":699,"open":694,"high":700,"low":701,"close":684,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":684},"2026-05-15",4.25,4.01,-0.3,-6.88,38500,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-14",4.55,4.6,4.36,-0.19,-4.18,94400,{"date":714,"open":715,"high":707,"low":716,"close":707,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":707},"2026-05-13",4.53,4.35,0.06,1.34,57900,{"date":721,"open":722,"high":708,"low":723,"close":724,"change":270,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-12",4.11,4.04,4.49,8.19,130700,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":170,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-11",4.32,4.12,4.15,-2.58,18500,{"date":735,"open":694,"high":736,"low":684,"close":737,"change":210,"percent_change":160,"volume":738,"transactions":9,"vwap":737},"2026-05-08",4.33,4.26,25400,{"date":740,"open":700,"high":700,"low":684,"close":741,"change":356,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-07",4.14,-1.66,20300,{"date":745,"open":695,"high":700,"low":746,"close":747,"change":592,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-06",3.99,4.21,4.47,103400,{"date":751,"open":746,"high":752,"low":753,"close":678,"change":116,"percent_change":33,"volume":754,"transactions":9,"vwap":678},"2026-05-05",4.09,3.98,20500,{"date":756,"open":695,"high":757,"low":758,"close":746,"change":116,"percent_change":759,"volume":760,"transactions":9,"vwap":746},"2026-05-04",4.1,3.95,1.01,8400,{"date":762,"open":701,"high":741,"low":689,"close":758,"change":252,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-05-01",-0.5,16400,{"date":766,"open":758,"high":767,"low":663,"close":671,"change":252,"percent_change":763,"volume":516,"transactions":9,"vwap":671},"2026-04-30",4.17,{"date":769,"open":731,"high":731,"low":670,"close":746,"change":252,"percent_change":763,"volume":770,"transactions":9,"vwap":746},"2026-04-29",16300,{"date":772,"open":690,"high":773,"low":695,"close":701,"change":269,"percent_change":774,"volume":775,"transactions":9,"vwap":701},"2026-04-28",4.16,0.25,47000,{"date":777,"open":663,"high":731,"low":670,"close":695,"change":261,"percent_change":778,"volume":779,"transactions":9,"vwap":695},"2026-04-27",1.78,32300,{"date":781,"open":695,"high":752,"low":657,"close":658,"change":329,"percent_change":782,"volume":783,"transactions":9,"vwap":658},"2026-04-24",-1.26,23400,{"date":785,"open":746,"high":695,"low":786,"close":753,"change":252,"percent_change":763,"volume":787,"transactions":9,"vwap":753},"2026-04-23",3.86,17500,{"date":789,"open":723,"high":211,"low":758,"close":695,"change":98,"percent_change":790,"volume":791,"transactions":9,"vwap":695},"2026-04-22",1.27,28700,{"date":793,"open":746,"high":701,"low":689,"close":758,"change":153,"percent_change":794,"volume":795,"transactions":9,"vwap":758},"2026-04-21",-0.25,6000,{"date":797,"open":758,"high":211,"low":786,"close":798,"change":153,"percent_change":794,"volume":799,"transactions":9,"vwap":798},"2026-04-20",3.96,18600,{"date":801,"open":802,"high":741,"low":786,"close":671,"change":201,"percent_change":803,"volume":804,"transactions":9,"vwap":671},"2026-04-17",4.02,0.51,36200,{"date":806,"open":689,"high":690,"low":807,"close":758,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":758},"2026-04-16",3.89,-0.03,-0.75,37300,{"date":812,"open":723,"high":723,"low":679,"close":753,"change":21,"percent_change":813,"volume":814,"transactions":9,"vwap":753},"2026-04-15",-1.49,42800,{"date":816,"open":736,"high":817,"low":807,"close":723,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":723},"2026-04-14",4.43,-0.18,-4.27,572000,{"date":822,"open":802,"high":823,"low":746,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-13",4.28,4.22,0.22,5.5,12100,{"date":829,"open":757,"high":830,"low":798,"close":695,"change":356,"percent_change":831,"volume":832,"transactions":9,"vwap":695},"2026-04-10",4.34,-1.72,21400,{"date":834,"open":663,"high":757,"low":663,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-09",4.07,0.2,5.17,14200,{"date":840,"open":658,"high":658,"low":679,"close":841,"change":313,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-08",3.87,0.78,15100,{"date":845,"open":559,"high":670,"low":665,"close":665,"change":808,"percent_change":846,"volume":847,"transactions":9,"vwap":665},"2026-04-07",-0.78,9100,{"date":849,"open":786,"high":741,"low":650,"close":841,"change":252,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-04-06",-0.51,14400,{"date":853,"open":746,"high":835,"low":559,"close":807,"change":543,"percent_change":854,"volume":855,"transactions":9,"vwap":807},"2026-04-02",-2.26,12800,{"date":857,"open":565,"high":858,"low":565,"close":753,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":753},"2026-04-01",4.13,0.21,5.57,6400,{"date":863,"open":565,"high":565,"low":622,"close":672,"change":170,"percent_change":864,"volume":865,"transactions":9,"vwap":672},"2026-03-31",-2.84,12500,{"date":867,"open":671,"high":671,"low":622,"close":657,"change":608,"percent_change":868,"volume":838,"transactions":9,"vwap":657},"2026-03-30",-4.2,{"date":870,"open":663,"high":211,"low":638,"close":211,"change":871,"percent_change":16,"volume":872,"transactions":9,"vwap":211},"2026-03-27",0.13,11000,{"date":874,"open":695,"high":752,"low":670,"close":663,"change":373,"percent_change":875,"volume":876,"transactions":9,"vwap":663},"2026-03-26",-3.45,10100,{"date":878,"open":678,"high":730,"low":663,"close":684,"change":345,"percent_change":879,"volume":880,"transactions":9,"vwap":684},"2026-03-25",4.37,10600,{"date":882,"open":807,"high":798,"low":841,"close":807,"change":98,"percent_change":883,"volume":799,"transactions":9,"vwap":807},"2026-03-24",1.3,{"date":885,"open":565,"high":695,"low":886,"close":665,"change":871,"percent_change":519,"volume":887,"transactions":9,"vwap":665},"2026-03-23",3.8,43700,{"date":889,"open":746,"high":746,"low":637,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-20",3.71,-0.29,-7.25,27200,{"date":895,"open":695,"high":752,"low":758,"close":695,"change":153,"percent_change":794,"volume":838,"transactions":9,"vwap":695},"2026-03-19",{"date":897,"open":690,"high":741,"low":753,"close":701,"change":153,"percent_change":794,"volume":647,"transactions":9,"vwap":701},"2026-03-18",{"date":899,"open":758,"high":741,"low":758,"close":802,"change":210,"percent_change":199,"volume":900,"transactions":9,"vwap":802},"2026-03-17",20700,{"date":902,"open":802,"high":690,"low":807,"close":565,"change":170,"percent_change":903,"volume":904,"transactions":9,"vwap":565},"2026-03-16",-2.74,11900,{"date":906,"open":835,"high":835,"low":807,"close":701,"change":235,"percent_change":907,"volume":908,"transactions":9,"vwap":701},"2026-03-13",-1.96,8800,{"date":910,"open":678,"high":741,"low":701,"close":752,"change":153,"percent_change":434,"volume":911,"transactions":9,"vwap":752},"2026-03-12",5600,{"date":913,"open":802,"high":757,"low":802,"close":757,"change":535,"percent_change":914,"volume":915,"transactions":9,"vwap":757},"2026-03-11",1.99,6900,{"date":917,"open":657,"high":211,"low":657,"close":802,"change":871,"percent_change":382,"volume":915,"transactions":9,"vwap":802},"2026-03-10",{"date":919,"open":671,"high":731,"low":665,"close":807,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":807},"2026-03-09",-0.1,-2.51,14000,{"date":924,"open":658,"high":757,"low":658,"close":746,"change":313,"percent_change":925,"volume":926,"transactions":9,"vwap":746},"2026-03-06",0.76,13500,{"date":928,"open":671,"high":690,"low":798,"close":798,"change":531,"percent_change":929,"volume":876,"transactions":9,"vwap":798},"2026-03-05",-1,{"date":931,"open":670,"high":730,"low":565,"close":695,"change":535,"percent_change":932,"volume":843,"transactions":9,"vwap":695},"2026-03-04",2.04,{"date":934,"open":559,"high":752,"low":650,"close":663,"change":98,"percent_change":935,"volume":936,"transactions":9,"vwap":663},"2026-03-03",1.29,20200,{"date":938,"open":689,"high":695,"low":559,"close":841,"change":673,"percent_change":939,"volume":865,"transactions":9,"vwap":841},"2026-03-02",-3.25,{"date":941,"open":730,"high":730,"low":695,"close":695,"change":543,"percent_change":942,"volume":943,"transactions":9,"vwap":695},"2026-02-27",-2.2,7300,{"date":945,"open":835,"high":731,"low":657,"close":752,"change":717,"percent_change":946,"volume":947,"transactions":9,"vwap":752},"2026-02-26",1.49,12900,{"date":949,"open":695,"high":722,"low":695,"close":678,"change":950,"percent_change":951,"volume":511,"transactions":9,"vwap":678},"2026-02-25",0.11,2.81,{"date":953,"open":684,"high":858,"low":559,"close":663,"change":673,"percent_change":954,"volume":955,"transactions":9,"vwap":663},"2026-02-24",-3.21,33100,{"date":957,"open":823,"high":729,"low":678,"close":211,"change":434,"percent_change":958,"volume":959,"transactions":9,"vwap":211},"2026-02-23",-5.59,15500,{"date":961,"open":962,"high":962,"low":737,"close":963,"change":531,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-02-20",4.4,4.29,-0.92,8900,{"date":967,"open":968,"high":969,"low":736,"close":736,"change":808,"percent_change":970,"volume":904,"transactions":9,"vwap":736},"2026-02-19",4.38,4.39,-0.69,{"date":972,"open":962,"high":962,"low":700,"close":709,"change":329,"percent_change":973,"volume":974,"transactions":9,"vwap":709},"2026-02-18",-1.13,5000,{"date":976,"open":729,"high":977,"low":978,"close":979,"change":269,"percent_change":980,"volume":601,"transactions":9,"vwap":979},"2026-02-17",4.45,4.27,4.41,0.23,{"date":982,"open":716,"high":977,"low":983,"close":962,"change":126,"percent_change":984,"volume":985,"transactions":9,"vwap":962},"2026-02-13",4.31,2.09,9600,{"date":987,"open":716,"high":988,"low":700,"close":983,"change":531,"percent_change":964,"volume":989,"transactions":9,"vwap":983},"2026-02-12",4.44,12600,{"date":991,"open":715,"high":715,"low":978,"close":716,"change":992,"percent_change":993,"volume":904,"transactions":9,"vwap":716},"2026-02-11",-0.16,-3.55,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":992,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-02-10",4.75,4.46,4.51,-3.43,9800,{"date":1002,"open":1003,"high":1004,"low":708,"close":1005,"change":373,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-02-09",4.76,4.81,4.67,-2.91,16700,{"date":1009,"open":1010,"high":1011,"low":1003,"close":1004,"change":531,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1004},"2026-02-06",4.77,4.95,-0.82,21700,{"date":1015,"open":1003,"high":1016,"low":1003,"close":1017,"change":116,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-02-05",4.9,4.85,0.83,19300,{"date":1021,"open":1022,"high":1017,"low":1023,"close":1004,"change":21,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1004},"2026-02-04",4.79,4.5,-1.23,19000,{"date":1027,"open":1028,"high":1029,"low":997,"close":1029,"change":57,"percent_change":45,"volume":1030,"transactions":9,"vwap":1029},"2026-02-03",4.73,4.87,15700,{"date":1032,"open":817,"high":1033,"low":968,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-02-02",4.93,4.71,0.24,5.37,17900,{"date":1039,"open":1040,"high":1023,"low":824,"close":748,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":748},"2026-01-30",4.24,0.31,7.45,44100,{"date":1045,"open":747,"high":817,"low":757,"close":773,"change":21,"percent_change":1046,"volume":1047,"transactions":9,"vwap":773},"2026-01-29",-1.42,8600,{"date":1049,"open":963,"high":979,"low":773,"close":824,"change":920,"percent_change":1050,"volume":1051,"transactions":9,"vwap":824},"2026-01-28",-2.31,17000,{"date":1053,"open":737,"high":997,"low":737,"close":729,"change":313,"percent_change":1054,"volume":619,"transactions":9,"vwap":729},"2026-01-27",0.7,{"date":1056,"open":736,"high":879,"low":1057,"close":963,"change":920,"percent_change":1058,"volume":1059,"transactions":9,"vwap":963},"2026-01-26",4.23,-2.28,14900,{"date":1061,"open":700,"high":997,"low":1062,"close":969,"change":1063,"percent_change":520,"volume":1064,"transactions":9,"vwap":969},"2026-01-23",4.19,0.14,5400,{"date":1066,"open":747,"high":830,"low":767,"close":700,"change":950,"percent_change":1067,"volume":959,"transactions":9,"vwap":700},"2026-01-22",2.66,{"date":1069,"open":716,"high":988,"low":678,"close":741,"change":617,"percent_change":1070,"volume":1071,"transactions":9,"vwap":741},"2026-01-21",-4.61,25900,{"date":1073,"open":748,"high":1074,"low":737,"close":830,"change":673,"percent_change":1006,"volume":1075,"transactions":9,"vwap":830},"2026-01-20",4.48,27300,{"date":1077,"open":1023,"high":1078,"low":1079,"close":748,"change":1063,"percent_change":127,"volume":832,"transactions":9,"vwap":748},"2026-01-16",4.69,4.42,{"date":1081,"open":748,"high":1082,"low":736,"close":736,"change":107,"percent_change":1083,"volume":851,"transactions":9,"vwap":736},"2026-01-15",4.59,-2.7,{"date":1085,"open":1086,"high":1086,"low":729,"close":977,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":977},"2026-01-14",5,-0.61,-12.06,59300,{"date":1091,"open":1092,"high":1092,"low":1086,"close":389,"change":153,"percent_change":617,"volume":1093,"transactions":9,"vwap":389},"2026-01-13",5.07,12400,{"date":1095,"open":1092,"high":1096,"low":1097,"close":1092,"change":252,"percent_change":219,"volume":1098,"transactions":9,"vwap":1092},"2026-01-12",5.1,5.04,22800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1101,"change":808,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-01-09",5.09,5.13,5.08,-0.59,35800,{"date":1107,"open":1101,"high":1108,"low":1103,"close":1108,"change":313,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-01-08",5.12,0.59,44900,{"date":1112,"open":1096,"high":26,"low":1101,"close":1101,"change":201,"percent_change":229,"volume":1113,"transactions":9,"vwap":1101},"2026-01-07",46300,{"date":1115,"open":1103,"high":1096,"low":1116,"close":1092,"change":252,"percent_change":219,"volume":1117,"transactions":9,"vwap":1092},"2026-01-06",5.05,63300,{"date":1119,"open":1120,"high":1108,"low":1103,"close":1101,"change":153,"percent_change":617,"volume":719,"transactions":9,"vwap":1101},"2026-01-05",5.11,{"date":1122,"open":1096,"high":1108,"low":1092,"close":1096,"change":252,"percent_change":219,"volume":1123,"transactions":9,"vwap":1096},"2026-01-02",90600,{"date":1125,"open":1092,"high":26,"low":1092,"close":1108,"change":313,"percent_change":1109,"volume":1126,"transactions":9,"vwap":1108},"2025-12-31",40100,{"date":1128,"open":1101,"high":1096,"low":1101,"close":1101,"change":269,"percent_change":836,"volume":1129,"transactions":9,"vwap":1101},"2025-12-30",23800,{"date":1131,"open":1101,"high":1096,"low":1103,"close":1103,"change":269,"percent_change":836,"volume":1132,"transactions":9,"vwap":1103},"2025-12-29",30900,{"date":1134,"open":1097,"high":1101,"low":1097,"close":1092,"change":116,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1092},"2025-12-26",0.8,28900,{"date":1138,"open":1097,"high":389,"low":1139,"close":1139,"change":252,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2025-12-24",5.03,-0.4,22000,{"date":1143,"open":1097,"high":389,"low":1097,"close":1116,"change":201,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1116},"2025-12-23",0.4,33200,{"date":1147,"open":1139,"high":1092,"low":1139,"close":1139,"change":153,"percent_change":617,"volume":1148,"transactions":9,"vwap":1139},"2025-12-22",49900,{"date":1150,"open":1151,"high":1097,"low":1151,"close":1097,"change":201,"percent_change":1144,"volume":1152,"transactions":9,"vwap":1097},"2025-12-19",5.02,126800,{"date":1154,"open":1155,"high":1097,"low":1086,"close":1151,"change":269,"percent_change":836,"volume":1156,"transactions":9,"vwap":1151},"2025-12-18",5.01,79400,{"date":1158,"open":1155,"high":1139,"low":1086,"close":1155,"change":153,"percent_change":617,"volume":1159,"transactions":9,"vwap":1155},"2025-12-17",90200,{"date":1161,"open":1086,"high":1097,"low":1086,"close":1151,"change":244,"percent_change":244,"volume":1162,"transactions":9,"vwap":1151},"2025-12-16",50100,{"date":1164,"open":1086,"high":1116,"low":346,"close":1151,"change":201,"percent_change":1144,"volume":1165,"transactions":9,"vwap":1151},"2025-12-15",121900,{"date":1167,"open":1086,"high":1097,"low":1168,"close":1086,"change":808,"percent_change":551,"volume":1169,"transactions":9,"vwap":1086},"2025-12-12",4.94,141200,{"date":1171,"open":1151,"high":1097,"low":1033,"close":1139,"change":269,"percent_change":836,"volume":1172,"transactions":9,"vwap":1139},"2025-12-11",254700,{"date":1174,"open":1151,"high":1116,"low":1086,"close":1151,"change":252,"percent_change":1140,"volume":1175,"transactions":9,"vwap":1151},"2025-12-10",191200,{"date":1177,"open":1178,"high":1097,"low":1011,"close":1097,"change":535,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1097},"2025-12-09",4.97,1.61,264900,{"date":1182,"open":1017,"high":1086,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2025-12-08",4.82,4.96,0.54,12.22,953200,{"date":1189,"open":968,"high":988,"low":716,"close":1079,"change":244,"percent_change":244,"volume":1190,"transactions":9,"vwap":1079},"2025-12-05",22600,{"date":1192,"open":962,"high":1074,"low":968,"close":1079,"change":313,"percent_change":277,"volume":1193,"transactions":9,"vwap":1079},"2025-12-04",61300,{"date":1195,"open":979,"high":997,"low":716,"close":969,"change":244,"percent_change":244,"volume":1196,"transactions":9,"vwap":969},"2025-12-03",21000,{"date":1198,"open":817,"high":997,"low":736,"close":969,"change":329,"percent_change":973,"volume":1199,"transactions":9,"vwap":969},"2025-12-02",39100,{"date":1201,"open":830,"high":715,"low":830,"close":988,"change":201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":988},"2025-12-01",0.45,80100,{"date":1205,"open":969,"high":988,"low":716,"close":1079,"change":201,"percent_change":1202,"volume":495,"transactions":9,"vwap":1079},"2025-11-28",{"date":1207,"open":879,"high":997,"low":736,"close":962,"change":244,"percent_change":244,"volume":1208,"transactions":9,"vwap":962},"2025-11-26",65200,{"date":1210,"open":736,"high":977,"low":978,"close":962,"change":313,"percent_change":1211,"volume":1212,"transactions":9,"vwap":962},"2025-11-25",0.69,45600,{"date":1214,"open":1062,"high":988,"low":1215,"close":879,"change":68,"percent_change":86,"volume":1216,"transactions":9,"vwap":879},"2025-11-24",4.18,83800,{"date":1218,"open":1040,"high":736,"low":767,"close":824,"change":252,"percent_change":1219,"volume":1190,"transactions":9,"vwap":824},"2025-11-21",-0.47,{"date":1221,"open":963,"high":969,"low":694,"close":1040,"change":808,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1040},"2025-11-20",-0.7,142900,{"date":1225,"open":741,"high":830,"low":835,"close":978,"change":859,"percent_change":837,"volume":1226,"transactions":9,"vwap":978},"2025-11-19",175400,{"date":1228,"open":658,"high":757,"low":841,"close":684,"change":871,"percent_change":483,"volume":775,"transactions":9,"vwap":684},"2025-11-18",{"date":1230,"open":211,"high":722,"low":650,"close":658,"change":673,"percent_change":1231,"volume":1232,"transactions":9,"vwap":658},"2025-11-17",-3.2,63500,{"date":1234,"open":658,"high":858,"low":565,"close":684,"change":313,"percent_change":1235,"volume":1236,"transactions":9,"vwap":684},"2025-11-14",0.74,15900,{"date":1238,"open":684,"high":731,"low":678,"close":678,"change":235,"percent_change":306,"volume":1239,"transactions":9,"vwap":678},"2025-11-13",31300,{"date":1241,"open":1062,"high":694,"low":701,"close":722,"change":235,"percent_change":1242,"volume":1243,"transactions":9,"vwap":722},"2025-11-12",-1.91,104200,{"date":1245,"open":858,"high":1057,"low":730,"close":1062,"change":98,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1062},"2025-11-11",1.21,9300,{"date":1249,"open":731,"high":700,"low":757,"close":741,"change":808,"percent_change":1250,"volume":1251,"transactions":9,"vwap":741},"2025-11-10",-0.72,36700,{"date":1253,"open":722,"high":1062,"low":690,"close":767,"change":717,"percent_change":1254,"volume":1255,"transactions":9,"vwap":767},"2025-11-07",1.46,22400,{"date":1257,"open":694,"high":694,"low":752,"close":722,"change":543,"percent_change":1258,"volume":1129,"transactions":9,"vwap":722},"2025-11-06",-2.14,{"date":1260,"open":858,"high":694,"low":730,"close":694,"change":261,"percent_change":181,"volume":1261,"transactions":9,"vwap":694},"2025-11-05",20100,{"date":1263,"open":722,"high":1215,"low":835,"close":858,"change":531,"percent_change":1264,"volume":1265,"transactions":9,"vwap":858},"2025-11-04",-0.96,45400,{"date":1267,"open":824,"high":824,"low":757,"close":767,"change":269,"percent_change":1035,"volume":1268,"transactions":9,"vwap":767},"2025-11-03",30600,{"date":1270,"open":858,"high":1040,"low":730,"close":773,"change":201,"percent_change":1271,"volume":1272,"transactions":9,"vwap":773},"2025-10-31",0.48,31500,{"date":1274,"open":767,"high":767,"low":757,"close":741,"change":531,"percent_change":1264,"volume":1275,"transactions":9,"vwap":741},"2025-10-30",28500,{"date":1277,"open":1057,"high":1057,"low":858,"close":1215,"change":235,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1215},"2025-10-29",-1.88,47200,{"date":1281,"open":823,"high":968,"low":1215,"close":737,"change":153,"percent_change":1282,"volume":775,"transactions":9,"vwap":737},"2025-10-28",-0.23,{"date":1284,"open":1057,"high":830,"low":1057,"close":978,"change":98,"percent_change":1285,"volume":1286,"transactions":9,"vwap":978},"2025-10-27",1.18,35300,{"date":1288,"open":729,"high":817,"low":694,"close":824,"change":235,"percent_change":1289,"volume":1290,"transactions":9,"vwap":824},"2025-10-24",-1.86,95000,{"date":1292,"open":978,"high":830,"low":730,"close":1293,"change":98,"percent_change":1285,"volume":576,"transactions":9,"vwap":1293},"2025-10-23",4.3,{"date":1295,"open":1040,"high":963,"low":773,"close":700,"change":920,"percent_change":1296,"volume":1297,"transactions":9,"vwap":700},"2025-10-22",-2.3,48700,{"date":1299,"open":1293,"high":977,"low":1057,"close":716,"change":98,"percent_change":1300,"volume":1301,"transactions":9,"vwap":716},"2025-10-21",1.16,96800,{"date":1303,"open":773,"high":969,"low":773,"close":1293,"change":345,"percent_change":730,"volume":1304,"transactions":9,"vwap":1293},"2025-10-20",49500,{"date":1306,"open":731,"high":731,"low":757,"close":858,"change":244,"percent_change":244,"volume":1307,"transactions":9,"vwap":858},"2025-10-17",33000,{"date":1309,"open":963,"high":1293,"low":722,"close":858,"change":992,"percent_change":1310,"volume":1311,"transactions":9,"vwap":858},"2025-10-16",-3.73,45800,{"date":1313,"open":978,"high":968,"low":1040,"close":963,"change":153,"percent_change":1282,"volume":1314,"transactions":9,"vwap":963},"2025-10-15",43500,{"date":1316,"open":684,"high":962,"low":678,"close":1293,"change":1035,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1293},"2025-10-14",5.91,65100,{"date":1320,"open":746,"high":741,"low":671,"close":684,"change":261,"percent_change":1321,"volume":1322,"transactions":9,"vwap":684},"2025-10-13",1.75,49300,{"date":1324,"open":730,"high":858,"low":758,"close":746,"change":608,"percent_change":1325,"volume":1326,"transactions":9,"vwap":746},"2025-10-10",-4.09,120900,{"date":1328,"open":1215,"high":1057,"low":684,"close":773,"change":808,"percent_change":1250,"volume":1329,"transactions":9,"vwap":773},"2025-10-09",56900,{"date":1331,"open":694,"high":1040,"low":767,"close":1062,"change":98,"percent_change":1246,"volume":1196,"transactions":9,"vwap":1062},"2025-10-08",{"date":1333,"open":824,"high":1040,"low":757,"close":741,"change":235,"percent_change":1334,"volume":1311,"transactions":9,"vwap":741},"2025-10-07",-1.9,{"date":1336,"open":1040,"high":736,"low":757,"close":824,"change":170,"percent_change":1337,"volume":1338,"transactions":9,"vwap":824},"2025-10-06",-2.54,186700,{"date":1340,"open":879,"high":962,"low":963,"close":736,"change":252,"percent_change":1341,"volume":1342,"transactions":9,"vwap":736},"2025-10-03",-0.46,35100,{"date":1344,"open":736,"high":1079,"low":1040,"close":716,"change":201,"percent_change":1345,"volume":1136,"transactions":9,"vwap":716},"2025-10-02",0.46,{"date":1347,"open":747,"high":968,"low":747,"close":736,"change":269,"percent_change":980,"volume":887,"transactions":9,"vwap":736},"2025-10-01",{"date":1349,"open":824,"high":968,"low":747,"close":729,"change":535,"percent_change":1350,"volume":1351,"transactions":9,"vwap":729},"2025-09-30",1.89,49200,{"date":1353,"open":823,"high":968,"low":824,"close":1040,"change":808,"percent_change":1222,"volume":1354,"transactions":9,"vwap":1040},"2025-09-29",41700,{"date":1356,"open":741,"high":978,"low":757,"close":978,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":978},"2025-09-26",0.1,2.4,58000,{"date":1361,"open":694,"high":1040,"low":722,"close":767,"change":356,"percent_change":1362,"volume":1363,"transactions":9,"vwap":767},"2025-09-25",-1.65,56200,{"date":1365,"open":963,"high":830,"low":757,"close":1040,"change":329,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1040},"2025-09-24",-1.17,60900,{"date":1369,"open":830,"high":962,"low":700,"close":963,"change":543,"percent_change":162,"volume":1370,"transactions":9,"vwap":963},"2025-09-23",61700,{"date":1372,"open":707,"high":1373,"low":1293,"close":968,"change":617,"percent_change":1374,"volume":1375,"transactions":9,"vwap":968},"2025-09-22",4.57,-4.37,133200,{"date":1377,"open":1378,"high":1379,"low":1023,"close":1379,"change":201,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-09-19",4.52,4.58,0.44,69900,{"date":1383,"open":1082,"high":1384,"low":724,"close":1385,"change":356,"percent_change":588,"volume":1386,"transactions":9,"vwap":1385},"2025-09-18",4.7,4.56,68600,{"date":1388,"open":1379,"high":1078,"low":1389,"close":79,"change":107,"percent_change":1390,"volume":1391,"transactions":9,"vwap":79},"2025-09-17",4.54,-2.53,55700,{"date":1393,"open":1394,"high":1395,"low":707,"close":996,"change":535,"percent_change":1396,"volume":1152,"transactions":9,"vwap":996},"2025-09-16",4.68,4.8,1.71,{"date":1398,"open":1379,"high":1384,"low":1385,"close":1005,"change":717,"percent_change":883,"volume":1399,"transactions":9,"vwap":1005},"2025-09-15",53000,{"date":1401,"open":715,"high":1402,"low":1378,"close":1403,"change":98,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-09-12",4.72,4.61,1.1,117300,{"date":1407,"open":715,"high":1408,"low":715,"close":1385,"change":21,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1385},"2025-09-11",4.62,-1.3,38900,{"date":1412,"open":1394,"high":1384,"low":707,"close":1408,"change":808,"percent_change":253,"volume":642,"transactions":9,"vwap":1408},"2025-09-10",{"date":1414,"open":707,"high":1005,"low":707,"close":1415,"change":210,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-09-09",4.65,2.65,109600,{"date":1419,"open":1074,"high":715,"low":977,"close":715,"change":261,"percent_change":1420,"volume":1421,"transactions":9,"vwap":715},"2025-09-08",1.57,35400,{"date":1423,"open":748,"high":715,"low":1079,"close":997,"change":21,"percent_change":1424,"volume":1410,"transactions":9,"vwap":997},"2025-09-05",-1.33,{"date":1426,"open":748,"high":1389,"low":748,"close":1378,"change":201,"percent_change":1380,"volume":1427,"transactions":9,"vwap":1378},"2025-09-04",40500,{"date":1429,"open":1378,"high":1373,"low":988,"close":1023,"change":531,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1023},"2025-09-03",-0.88,60800,{"date":1433,"open":707,"high":1385,"low":977,"close":1389,"change":153,"percent_change":1434,"volume":576,"transactions":9,"vwap":1389},"2025-09-02",-0.22,{"date":1436,"open":79,"high":79,"low":1378,"close":707,"change":252,"percent_change":1437,"volume":1438,"transactions":9,"vwap":707},"2025-08-29",-0.44,63000,{"date":1440,"open":1408,"high":1415,"low":707,"close":1373,"change":252,"percent_change":1437,"volume":1441,"transactions":9,"vwap":1373},"2025-08-28",64100,{"date":1443,"open":708,"high":1444,"low":1082,"close":1082,"change":153,"percent_change":1434,"volume":936,"transactions":9,"vwap":1082},"2025-08-27",4.64,{"date":1446,"open":1403,"high":1078,"low":707,"close":708,"change":116,"percent_change":1447,"volume":1448,"transactions":9,"vwap":708},"2025-08-26",0.88,32600,{"date":1450,"open":1394,"high":1394,"low":1389,"close":1385,"change":170,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1385},"2025-08-25",-2.36,66400,{"date":1454,"open":79,"high":996,"low":715,"close":1005,"change":535,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1005},"2025-08-22",1.74,98900,{"date":1458,"open":1023,"high":515,"low":977,"close":1082,"change":535,"percent_change":398,"volume":1459,"transactions":9,"vwap":1082},"2025-08-21",133900,{"date":1461,"open":724,"high":1373,"low":977,"close":998,"change":531,"percent_change":1430,"volume":1462,"transactions":9,"vwap":998},"2025-08-20",44700,{"date":1464,"open":1082,"high":1465,"low":997,"close":707,"change":269,"percent_change":825,"volume":1466,"transactions":9,"vwap":707},"2025-08-19",4.74,212600,{"date":1468,"open":998,"high":1444,"low":969,"close":1389,"change":98,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1389},"2025-08-18",1.11,85200,{"date":1472,"open":715,"high":1415,"low":988,"close":724,"change":531,"percent_change":1430,"volume":1473,"transactions":9,"vwap":724},"2025-08-15",191500,{"date":1475,"open":1389,"high":1389,"low":716,"close":715,"change":107,"percent_change":732,"volume":1476,"transactions":9,"vwap":715},"2025-08-14",357000,{"date":1478,"open":1034,"high":1028,"low":708,"close":1415,"change":329,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1415},"2025-08-13",-1.06,78300,{"date":1482,"open":1005,"high":1010,"low":515,"close":1384,"change":201,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1384},"2025-08-12",0.43,45100,{"date":1486,"open":1034,"high":1010,"low":515,"close":1394,"change":153,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1394},"2025-08-11",-0.21,66900,{"date":1490,"open":1034,"high":1034,"low":1408,"close":1078,"change":244,"percent_change":244,"volume":1421,"transactions":9,"vwap":1078},"2025-08-08",{"date":1492,"open":1028,"high":1028,"low":1444,"close":1078,"change":153,"percent_change":1487,"volume":1493,"transactions":9,"vwap":1078},"2025-08-07",34500,{"date":1495,"open":1384,"high":1465,"low":1005,"close":1384,"change":252,"percent_change":1496,"volume":1367,"transactions":9,"vwap":1384},"2025-08-06",-0.42,{"date":1498,"open":996,"high":1395,"low":1078,"close":1402,"change":153,"percent_change":1487,"volume":1499,"transactions":9,"vwap":1402},"2025-08-05",48300,{"date":1501,"open":1465,"high":1502,"low":1394,"close":1028,"change":98,"percent_change":300,"volume":1503,"transactions":9,"vwap":1028},"2025-08-04",4.86,25600,{"date":1505,"open":1384,"high":1384,"low":1403,"close":1394,"change":531,"percent_change":428,"volume":1506,"transactions":9,"vwap":1394},"2025-08-01",30700,{"date":1508,"open":1028,"high":1029,"low":515,"close":1402,"change":717,"percent_change":935,"volume":1509,"transactions":9,"vwap":1402},"2025-07-31",129700,{"date":1511,"open":1384,"high":1022,"low":1403,"close":515,"change":21,"percent_change":1512,"volume":1513,"transactions":9,"vwap":515},"2025-07-30",-1.27,136900,{"date":1515,"open":1516,"high":1395,"low":1394,"close":1402,"change":244,"percent_change":244,"volume":1517,"transactions":9,"vwap":1402},"2025-07-29",4.78,70000,{"date":1519,"open":1034,"high":1017,"low":1389,"close":1402,"change":116,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1402},"2025-07-28",0.85,77400,{"date":1523,"open":346,"high":1086,"low":1444,"close":1394,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1394},"2025-07-25",-0.38,-7.51,469900,{"date":1528,"open":1116,"high":26,"low":1155,"close":389,"change":235,"percent_change":659,"volume":1529,"transactions":9,"vwap":389},"2025-07-24",75100,{"date":1531,"open":837,"high":837,"low":1155,"close":1532,"change":244,"percent_change":244,"volume":1533,"transactions":9,"vwap":1532},"2025-07-23",5.14,75200,{"date":1535,"open":1017,"high":1536,"low":1017,"close":1532,"change":980,"percent_change":1394,"volume":1537,"transactions":9,"vwap":1532},"2025-07-22",5.42,228900,{"date":1539,"open":1395,"high":1532,"low":1516,"close":1540,"change":1357,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-07-21",4.91,2.08,330000,{"date":1544,"open":1545,"high":1097,"low":1394,"close":1004,"change":252,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1004},"2025-07-18",4.89,-0.41,239900,{"date":1549,"open":1184,"high":1550,"low":1034,"close":1551,"change":1219,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-07-17",5.16,4.83,-8.87,610900,{"date":1555,"open":1389,"high":36,"low":1057,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-07-16",5.3,1.92,56.8,14954300,{"date":1561,"open":510,"high":623,"low":380,"close":20,"change":329,"percent_change":1562,"volume":1563,"transactions":9,"vwap":20},"2025-07-15",-1.46,2123200,{"date":1565,"open":364,"high":623,"low":521,"close":521,"change":920,"percent_change":1566,"volume":1567,"transactions":9,"vwap":521},"2025-07-14",-2.83,23000,{"date":1569,"open":519,"high":86,"low":498,"close":623,"change":808,"percent_change":1570,"volume":1013,"transactions":9,"vwap":623},"2025-07-11",-0.84,{"date":1572,"open":498,"high":336,"low":521,"close":336,"change":210,"percent_change":500,"volume":1573,"transactions":9,"vwap":336},"2025-07-10",35900,{"date":1575,"open":1576,"high":499,"low":521,"close":18,"change":235,"percent_change":506,"volume":1577,"transactions":9,"vwap":18},"2025-07-09",3.47,18000,{"date":1579,"open":542,"high":627,"low":364,"close":352,"change":153,"percent_change":560,"volume":1580,"transactions":9,"vwap":352},"2025-07-08",26800,{"date":1582,"open":336,"high":639,"low":500,"close":623,"change":329,"percent_change":1583,"volume":1584,"transactions":9,"vwap":623},"2025-07-07",-1.4,29900,{"date":1586,"open":1587,"high":1588,"low":499,"close":344,"change":201,"percent_change":1589,"volume":1590,"transactions":9,"vwap":344},"2025-07-03",3.57,3.63,0.56,13600,{"date":1592,"open":510,"high":1593,"low":510,"close":336,"change":950,"percent_change":372,"volume":1594,"transactions":9,"vwap":336},"2025-07-02",3.61,27100,{"date":1596,"open":20,"high":336,"low":20,"close":498,"change":201,"percent_change":1597,"volume":1132,"transactions":9,"vwap":498},"2025-07-01",0.58,{"date":1599,"open":20,"high":1576,"low":489,"close":521,"change":1357,"percent_change":124,"volume":1600,"transactions":9,"vwap":521},"2025-06-30",29600,{"date":1602,"open":45,"high":1576,"low":354,"close":354,"change":235,"percent_change":1603,"volume":1145,"transactions":9,"vwap":354},"2025-06-27",-2.35,{"date":1605,"open":355,"high":498,"low":380,"close":355,"change":98,"percent_change":946,"volume":1606,"transactions":9,"vwap":355},"2025-06-26",10000,{"date":1608,"open":382,"high":1576,"low":382,"close":529,"change":543,"percent_change":544,"volume":1609,"transactions":9,"vwap":529},"2025-06-25",21600,{"date":1611,"open":45,"high":364,"low":20,"close":498,"change":126,"percent_change":1612,"volume":959,"transactions":9,"vwap":498},"2025-06-24",2.68,{"date":1614,"open":382,"high":498,"low":448,"close":529,"change":269,"percent_change":1615,"volume":1616,"transactions":9,"vwap":529},"2025-06-23",0.3,24000,{"date":1618,"open":530,"high":521,"low":16,"close":380,"change":920,"percent_change":1619,"volume":1620,"transactions":9,"vwap":380},"2025-06-20",-2.9,21100,{"date":1622,"open":510,"high":364,"low":521,"close":498,"change":252,"percent_change":1623,"volume":1624,"transactions":9,"vwap":498},"2025-06-18",-0.58,31900,{"date":1626,"open":530,"high":500,"low":529,"close":1576,"change":98,"percent_change":1254,"volume":552,"transactions":9,"vwap":1576},"2025-06-17",{"date":1628,"open":364,"high":86,"low":382,"close":530,"change":356,"percent_change":357,"volume":1629,"transactions":9,"vwap":530},"2025-06-16",55400,{"date":1631,"open":627,"high":679,"low":355,"close":500,"change":673,"percent_change":1632,"volume":1633,"transactions":9,"vwap":500},"2025-06-13",-3.59,73400,{"date":1635,"open":1587,"high":652,"low":364,"close":651,"change":201,"percent_change":1589,"volume":1636,"transactions":9,"vwap":651},"2025-06-12",68100,{"date":1638,"open":886,"high":886,"low":519,"close":505,"change":617,"percent_change":1639,"volume":1089,"transactions":9,"vwap":505},"2025-06-11",-5.26,{"date":1641,"open":664,"high":650,"low":652,"close":886,"change":98,"percent_change":321,"volume":1642,"transactions":9,"vwap":886},"2025-06-10",24900,{"date":1644,"open":565,"high":758,"low":1645,"close":664,"change":673,"percent_change":1646,"volume":1647,"transactions":9,"vwap":664},"2025-06-09",3.67,-3.35,41600,{"date":1649,"open":665,"high":753,"low":886,"close":657,"change":261,"percent_change":1650,"volume":1651,"transactions":9,"vwap":657},"2025-06-06",1.84,38100,{"date":1653,"open":1654,"high":657,"low":632,"close":1654,"change":269,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-06-05",3.81,0.26,26100,{"date":1658,"open":638,"high":758,"low":890,"close":886,"change":201,"percent_change":1659,"volume":1660,"transactions":9,"vwap":886},"2025-06-04",0.53,30200,{"date":1662,"open":886,"high":657,"low":645,"close":632,"change":153,"percent_change":1663,"volume":1664,"transactions":9,"vwap":632},"2025-06-03",-0.26,48600,{"date":1666,"open":638,"high":638,"low":637,"close":638,"change":116,"percent_change":300,"volume":1421,"transactions":9,"vwap":638},"2025-06-02",{"date":1668,"open":559,"high":786,"low":645,"close":664,"change":673,"percent_change":1646,"volume":1669,"transactions":9,"vwap":664},"2025-05-30",16200,{"date":1671,"open":798,"high":746,"low":672,"close":657,"change":808,"percent_change":1672,"volume":1673,"transactions":9,"vwap":657},"2025-05-29",-0.77,32400,{"date":1675,"open":689,"high":701,"low":565,"close":670,"change":244,"percent_change":244,"volume":1676,"transactions":9,"vwap":670},"2025-05-28",25000,{"date":1678,"open":886,"high":695,"low":640,"close":670,"change":345,"percent_change":707,"volume":1679,"transactions":9,"vwap":670},"2025-05-27",124900,{"date":1681,"open":890,"high":559,"low":622,"close":640,"change":808,"percent_change":1682,"volume":1683,"transactions":9,"vwap":640},"2025-05-23",-0.8,18800,{"date":1685,"open":566,"high":670,"low":622,"close":672,"change":535,"percent_change":1686,"volume":1687,"transactions":9,"vwap":672},"2025-05-22",2.17,19200,{"date":1689,"open":559,"high":670,"low":639,"close":566,"change":1487,"percent_change":1690,"volume":1691,"transactions":9,"vwap":566},"2025-05-21",-5.38,39300,{"date":1693,"open":689,"high":695,"low":679,"close":565,"change":329,"percent_change":1512,"volume":1694,"transactions":9,"vwap":565},"2025-05-20",34200,{"date":1696,"open":663,"high":835,"low":663,"close":758,"change":313,"percent_change":1697,"volume":1698,"transactions":9,"vwap":758},"2025-05-19",0.77,37100,{"date":1700,"open":645,"high":757,"low":639,"close":663,"change":1655,"percent_change":1701,"volume":1702,"transactions":9,"vwap":663},"2025-05-16",7.1,137500,{"date":1704,"open":689,"high":858,"low":514,"close":645,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":645},"2025-05-15",-0.32,-8.04,143400,{"date":1709,"open":722,"high":1062,"low":658,"close":753,"change":170,"percent_change":1710,"volume":629,"transactions":9,"vwap":753},"2025-05-14",-2.69,{"date":1712,"open":723,"high":741,"low":701,"close":752,"change":1063,"percent_change":542,"volume":1713,"transactions":9,"vwap":752},"2025-05-13",50900,{"date":1715,"open":807,"high":695,"low":672,"close":758,"change":641,"percent_change":1716,"volume":1717,"transactions":9,"vwap":758},"2025-05-12",7.34,48200,{"date":1719,"open":637,"high":637,"low":86,"close":622,"change":201,"percent_change":1720,"volume":1721,"transactions":9,"vwap":622},"2025-05-09",0.55,25100,{"date":1723,"open":336,"high":566,"low":499,"close":645,"change":871,"percent_change":622,"volume":865,"transactions":9,"vwap":645},"2025-05-08",{"date":1725,"open":623,"high":1588,"low":498,"close":623,"change":153,"percent_change":560,"volume":1503,"transactions":9,"vwap":623},"2025-05-07",{"date":1727,"open":344,"high":639,"low":499,"close":542,"change":808,"percent_change":1570,"volume":1728,"transactions":9,"vwap":542},"2025-05-06",7100,{"date":1730,"open":336,"high":622,"low":352,"close":1587,"change":269,"percent_change":88,"volume":1030,"transactions":9,"vwap":1587},"2025-05-05",{"date":1732,"open":622,"high":637,"low":86,"close":336,"change":107,"percent_change":1733,"volume":1734,"transactions":9,"vwap":336},"2025-05-02",-3.26,10300,{"date":1736,"open":344,"high":637,"low":344,"close":622,"change":57,"percent_change":707,"volume":1737,"transactions":9,"vwap":622},"2025-05-01",7200,{"date":1739,"open":1645,"high":886,"low":499,"close":352,"change":608,"percent_change":1070,"volume":1740,"transactions":9,"vwap":352},"2025-04-30",16600,{"date":1742,"open":637,"high":559,"low":645,"close":566,"change":543,"percent_change":1743,"volume":1744,"transactions":9,"vwap":566},"2025-04-29",-2.38,7900,{"date":1746,"open":632,"high":1654,"low":1588,"close":632,"change":808,"percent_change":1747,"volume":1748,"transactions":9,"vwap":632},"2025-04-28",-0.79,10800,{"date":1750,"open":664,"high":786,"low":664,"close":1654,"change":269,"percent_change":1655,"volume":1751,"transactions":9,"vwap":1654},"2025-04-25",11400,{"date":1753,"open":646,"high":841,"low":652,"close":886,"change":535,"percent_change":1754,"volume":1620,"transactions":9,"vwap":886},"2025-04-24",2.15,{"date":1756,"open":890,"high":632,"low":1588,"close":652,"change":535,"percent_change":1757,"volume":614,"transactions":9,"vwap":652},"2025-04-23",2.2,{"date":40,"open":542,"high":639,"low":542,"close":627,"change":1357,"percent_change":125,"volume":1759,"transactions":9,"vwap":627},11300,{"status":1761,"indices":1762,"watchlist":1805,"sectors":1824,"benchmarks":1874},"success",[1763,1771,1777,1784,1791,1798],{"symbol":1764,"name":1765,"price":1766,"change":1767,"pct_change":1768,"is_up":1769,"sparkline":1770,"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":1772,"name":1773,"price":1774,"change":1775,"pct_change":33,"is_up":1769,"sparkline":1776,"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":1778,"name":1779,"price":1780,"change":1781,"pct_change":1782,"is_up":1769,"sparkline":1783,"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":1785,"name":1786,"price":1787,"change":1788,"pct_change":1789,"is_up":1769,"sparkline":1790,"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":1792,"name":1793,"price":1794,"change":1795,"pct_change":1796,"is_up":1769,"sparkline":1797,"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":1799,"name":1800,"price":1801,"change":1802,"pct_change":1803,"is_up":14,"sparkline":1804,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1806,1812,1818],{"symbol":1807,"name":1808,"price":1809,"change":1810,"pct_change":718,"is_up":1769,"sparkline":1811,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1813,"name":1814,"price":1815,"change":489,"pct_change":1816,"is_up":1769,"sparkline":1817,"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":1819,"name":1820,"price":1821,"change":1822,"pct_change":1415,"is_up":1769,"sparkline":1823,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1825,1829,1833,1837,1842,1846,1850,1854,1859,1864,1869],{"name":1826,"etf":1827,"change":759,"price":1828,"is_up":1769},"Technology","XLK",199.81,{"name":1830,"etf":1831,"change":717,"price":1832,"is_up":1769},"Financials","XLF",53.49,{"name":1834,"etf":1835,"change":153,"price":1836,"is_up":14},"Healthcare","XLV",166.18,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":1769},"Consumer Cycl","XLY",1.13,110.04,{"name":1843,"etf":1844,"change":774,"price":1845,"is_up":1769},"Consumer Staples","XLP",80.53,{"name":1847,"etf":1848,"change":1144,"price":1849,"is_up":1769},"Energy","XLE",62.95,{"name":1851,"etf":1852,"change":842,"price":1853,"is_up":1769},"Industrials","XLI",169.95,{"name":1855,"etf":1856,"change":1857,"price":1858,"is_up":1769},"Materials","XLB",0.66,48.86,{"name":1860,"etf":1861,"change":1862,"price":1863,"is_up":1769},"Real Estate","XLRE",0.32,40.81,{"name":1865,"etf":1866,"change":1867,"price":1868,"is_up":1769},"Utilities","XLU",0.38,39.83,{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":1769},"Comm Services","XLC",0.35,110.32,[1875,1879,1883,1887],{"ticker":1876,"name":1877,"price":1878,"change":1235,"is_up":1769},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1880,"name":1881,"price":1882,"change":1816,"is_up":1769},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1884,"name":1885,"price":1886,"change":1782,"is_up":1769},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1888,"name":1889,"price":1890,"change":1796,"is_up":1769},"IWM","iShares Russell 2000",281.52]