[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELSE":3,"homepage-market-summary":25,"stock-historical-ELSE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ELSE","2026-07-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Electro-Sensors Inc","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":14,"low":15,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},7.7401,7.75,7.74,0.0001,0,3707.216062,73,7.747,4.05,8242.425956629268,99.7,11376,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":34,"sparkline":86,"date":36},"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":34,"sparkline":93,"date":36},"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":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},3.65,12640,4613697.321109,63.64,"2025-02-14",[178,179,185,195,201,207,214,219,226,231,235,239,242,246,249,252,255,258,262,266,270,273,277,280,286,289,291,294,299,302,307,310,313,315,320,326,329,332,335,338,341,344,346,348,351,354,357,360,362,365,368,371,374,378,381,384,387,389,392,395,398,401,403,406,408,411,415,418,421,424,430,433,435,440,447,451,458,462,467,473,481,485,490,492,497,501,508,511,515,520,526,530,534,537,542,545,549,552,557,561,565,568,570,573,577,579,582,586,589,591,595,598,603,605,608,611,615,618,623,627,630,633,637,642,644,646,650,654,657,660,664,668,672,675,678,681,683,685,688,692,695,699,704,708,712,717,722,725,727,730,735,739,745,748,751,754,758,760,764,771,776,782,785,789,792,796,798,802,804,807,810,813,816,819,821,823,827,832,838,841,847,850,853,857,861,863,866,869,872,875,878,881,883,885,888,890,893,897,899,903,905,909,911,916,919,923,926,928,930,935,937,941,944,948,952,957,960,964,968,973,975,977,980,982,985,989,992,995,998,1001,1006,1009,1012,1015,1017,1020,1024,1026,1028,1031,1033,1036,1039,1041,1044,1047,1051,1056,1059,1062,1066,1071,1074,1077,1080,1082,1086,1088,1090,1093,1096,1100,1104,1106,1110,1112,1114,1118,1121,1124,1126,1131,1134,1136,1140,1144,1149,1152,1155,1158,1161,1163,1165,1168,1170,1173,1176,1180,1184,1187,1191,1193,1196,1199,1203,1207,1213,1218,1225,1230,1233,1238,1245,1249,1256,1264,1268,1272,1276,1280,1282,1285,1288,1291,1293,1296,1299,1302,1304,1307,1311,1313,1316,1318,1320,1322,1324,1327,1332,1335,1338,1340,1342,1346,1348,1350,1353,1356,1359,1361,1365,1367,1370,1374,1378,1383,1387,1389,1392,1394,1396,1400,1403,1406,1409,1412,1416,1419,1423,1426,1429,1431,1434,1436,1439],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":13,"high":14,"low":181,"close":15,"change":16,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-07-29",7.735,154814.1299,272,7.7404,{"date":186,"open":187,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-07-28",7.73,7.7399,7.7286,0.0199,0.26,23515.192066,126,7.7316,{"date":196,"open":197,"high":181,"low":197,"close":197,"change":17,"percent_change":17,"volume":198,"transactions":199,"vwap":200},"2026-07-27",7.72,34391.0129,121,7.7287,{"date":202,"open":203,"high":197,"low":203,"close":197,"change":17,"percent_change":17,"volume":204,"transactions":205,"vwap":206},"2026-07-24",7.71,25442.1679,161,7.7126,{"date":208,"open":197,"high":209,"low":210,"close":197,"change":17,"percent_change":17,"volume":211,"transactions":212,"vwap":213},"2026-07-23",7.725,7.7101,5024.1299,91,7.7163,{"date":215,"open":197,"high":197,"low":203,"close":197,"change":17,"percent_change":17,"volume":216,"transactions":217,"vwap":218},"2026-07-22",12770.137581,142,7.7173,{"date":220,"open":203,"high":209,"low":203,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-07-21",0.01,0.13,43046.2699,268,7.7146,{"date":227,"open":203,"high":209,"low":203,"close":203,"change":221,"percent_change":222,"volume":228,"transactions":229,"vwap":230},"2026-07-20",4635.0649,62,7.7172,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":17,"percent_change":17,"volume":234,"transactions":9,"vwap":233},"2026-07-17",7.7,400,{"date":236,"open":233,"high":203,"low":233,"close":233,"change":108,"percent_change":237,"volume":238,"transactions":9,"vwap":233},"2026-07-16",-0.13,2700,{"date":240,"open":197,"high":197,"low":233,"close":203,"change":221,"percent_change":222,"volume":241,"transactions":9,"vwap":203},"2026-07-15",1700,{"date":243,"open":203,"high":203,"low":244,"close":233,"change":17,"percent_change":17,"volume":245,"transactions":9,"vwap":233},"2026-07-14",7.69,900,{"date":247,"open":244,"high":233,"low":244,"close":233,"change":17,"percent_change":17,"volume":248,"transactions":9,"vwap":233},"2026-07-13",3200,{"date":250,"open":244,"high":203,"low":244,"close":233,"change":221,"percent_change":222,"volume":251,"transactions":9,"vwap":233},"2026-07-10",13600,{"date":253,"open":233,"high":233,"low":244,"close":244,"change":17,"percent_change":17,"volume":254,"transactions":9,"vwap":244},"2026-07-09",7400,{"date":256,"open":244,"high":244,"low":244,"close":244,"change":221,"percent_change":222,"volume":257,"transactions":9,"vwap":244},"2026-07-08",7200,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":108,"percent_change":237,"volume":261,"transactions":9,"vwap":260},"2026-07-07",7.68,500,{"date":263,"open":260,"high":233,"low":260,"close":244,"change":264,"percent_change":191,"volume":265,"transactions":9,"vwap":244},"2026-07-06",0.02,18000,{"date":267,"open":260,"high":244,"low":268,"close":268,"change":17,"percent_change":17,"volume":269,"transactions":9,"vwap":268},"2026-07-02",7.67,20900,{"date":271,"open":268,"high":260,"low":268,"close":268,"change":221,"percent_change":222,"volume":272,"transactions":9,"vwap":268},"2026-07-01",4800,{"date":274,"open":260,"high":244,"low":275,"close":275,"change":17,"percent_change":17,"volume":276,"transactions":9,"vwap":275},"2026-06-30",7.66,13700,{"date":278,"open":275,"high":268,"low":275,"close":275,"change":221,"percent_change":222,"volume":279,"transactions":9,"vwap":275},"2026-06-29",2600,{"date":281,"open":244,"high":244,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-06-26",7.65,-0.02,-0.26,7300,{"date":287,"open":268,"high":260,"low":268,"close":268,"change":108,"percent_change":237,"volume":288,"transactions":9,"vwap":268},"2026-06-25",1600,{"date":290,"open":260,"high":260,"low":260,"close":260,"change":221,"percent_change":222,"volume":170,"transactions":9,"vwap":260},"2026-06-24",{"date":292,"open":268,"high":260,"low":268,"close":268,"change":17,"percent_change":17,"volume":293,"transactions":9,"vwap":268},"2026-06-23",1400,{"date":295,"open":233,"high":233,"low":268,"close":268,"change":296,"percent_change":297,"volume":298,"transactions":9,"vwap":268},"2026-06-22",-0.04,-0.52,1300,{"date":300,"open":244,"high":203,"low":275,"close":203,"change":264,"percent_change":191,"volume":301,"transactions":9,"vwap":203},"2026-06-18",6900,{"date":303,"open":268,"high":197,"low":268,"close":244,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":244},"2026-06-17",0.03,0.39,1800,{"date":308,"open":268,"high":268,"low":275,"close":275,"change":283,"percent_change":284,"volume":309,"transactions":9,"vwap":275},"2026-06-16",4300,{"date":311,"open":268,"high":260,"low":275,"close":260,"change":264,"percent_change":191,"volume":312,"transactions":9,"vwap":260},"2026-06-15",1500,{"date":314,"open":14,"high":14,"low":275,"close":275,"change":296,"percent_change":297,"volume":306,"transactions":9,"vwap":275},"2026-06-12",{"date":316,"open":282,"high":233,"low":282,"close":233,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":233},"2026-06-11",0.08,1.05,6300,{"date":321,"open":260,"high":260,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-06-10",7.62,-0.06,-0.78,19400,{"date":327,"open":203,"high":203,"low":268,"close":260,"change":17,"percent_change":17,"volume":328,"transactions":9,"vwap":260},"2026-06-09",3400,{"date":330,"open":268,"high":203,"low":268,"close":260,"change":264,"percent_change":191,"volume":331,"transactions":9,"vwap":260},"2026-06-08",2200,{"date":333,"open":268,"high":260,"low":275,"close":275,"change":283,"percent_change":284,"volume":334,"transactions":9,"vwap":275},"2026-06-05",4500,{"date":336,"open":260,"high":260,"low":268,"close":260,"change":221,"percent_change":222,"volume":337,"transactions":9,"vwap":260},"2026-06-04",9100,{"date":339,"open":268,"high":268,"low":268,"close":268,"change":108,"percent_change":237,"volume":340,"transactions":9,"vwap":268},"2026-06-03",3700,{"date":342,"open":268,"high":244,"low":268,"close":260,"change":221,"percent_change":222,"volume":343,"transactions":9,"vwap":260},"2026-06-02",9400,{"date":345,"open":268,"high":244,"low":268,"close":268,"change":108,"percent_change":237,"volume":306,"transactions":9,"vwap":268},"2026-06-01",{"date":347,"open":268,"high":260,"low":268,"close":260,"change":221,"percent_change":222,"volume":337,"transactions":9,"vwap":260},"2026-05-29",{"date":349,"open":268,"high":260,"low":275,"close":268,"change":17,"percent_change":17,"volume":350,"transactions":9,"vwap":268},"2026-05-28",13300,{"date":352,"open":244,"high":244,"low":275,"close":268,"change":108,"percent_change":237,"volume":353,"transactions":9,"vwap":268},"2026-05-27",2300,{"date":355,"open":282,"high":260,"low":282,"close":260,"change":264,"percent_change":191,"volume":356,"transactions":9,"vwap":260},"2026-05-26",38000,{"date":358,"open":275,"high":268,"low":275,"close":275,"change":108,"percent_change":237,"volume":359,"transactions":9,"vwap":275},"2026-05-22",12400,{"date":361,"open":282,"high":268,"low":282,"close":268,"change":17,"percent_change":17,"volume":288,"transactions":9,"vwap":268},"2026-05-21",{"date":363,"open":282,"high":268,"low":282,"close":268,"change":221,"percent_change":222,"volume":364,"transactions":9,"vwap":268},"2026-05-20",15400,{"date":366,"open":275,"high":275,"low":282,"close":275,"change":221,"percent_change":222,"volume":367,"transactions":9,"vwap":275},"2026-05-19",17900,{"date":369,"open":370,"high":275,"low":370,"close":282,"change":264,"percent_change":191,"volume":319,"transactions":9,"vwap":282},"2026-05-18",7.63,{"date":372,"open":260,"high":260,"low":370,"close":370,"change":108,"percent_change":237,"volume":373,"transactions":9,"vwap":370},"2026-05-15",11900,{"date":375,"open":370,"high":275,"low":370,"close":376,"change":221,"percent_change":222,"volume":377,"transactions":9,"vwap":376},"2026-05-14",7.64,5800,{"date":379,"open":370,"high":376,"low":370,"close":370,"change":17,"percent_change":17,"volume":380,"transactions":9,"vwap":370},"2026-05-13",7900,{"date":382,"open":370,"high":376,"low":370,"close":370,"change":17,"percent_change":17,"volume":383,"transactions":9,"vwap":370},"2026-05-12",9900,{"date":385,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":386,"transactions":9,"vwap":370},"2026-05-11",2800,{"date":388,"open":370,"high":282,"low":370,"close":370,"change":283,"percent_change":284,"volume":312,"transactions":9,"vwap":370},"2026-05-08",{"date":390,"open":370,"high":275,"low":370,"close":282,"change":264,"percent_change":191,"volume":391,"transactions":9,"vwap":282},"2026-05-07",3600,{"date":393,"open":370,"high":282,"low":370,"close":370,"change":17,"percent_change":17,"volume":394,"transactions":9,"vwap":370},"2026-05-06",3500,{"date":396,"open":322,"high":282,"low":322,"close":370,"change":283,"percent_change":284,"volume":397,"transactions":9,"vwap":370},"2026-05-05",5200,{"date":399,"open":322,"high":282,"low":322,"close":282,"change":264,"percent_change":191,"volume":400,"transactions":9,"vwap":282},"2026-05-04",8700,{"date":402,"open":370,"high":376,"low":322,"close":370,"change":17,"percent_change":17,"volume":319,"transactions":9,"vwap":370},"2026-05-01",{"date":404,"open":376,"high":376,"low":322,"close":370,"change":108,"percent_change":237,"volume":405,"transactions":9,"vwap":370},"2026-04-30",3800,{"date":407,"open":282,"high":282,"low":322,"close":376,"change":221,"percent_change":222,"volume":397,"transactions":9,"vwap":376},"2026-04-29",{"date":409,"open":322,"high":376,"low":322,"close":370,"change":108,"percent_change":237,"volume":410,"transactions":9,"vwap":370},"2026-04-28",19800,{"date":412,"open":275,"high":275,"low":413,"close":376,"change":264,"percent_change":191,"volume":414,"transactions":9,"vwap":376},"2026-04-27",7.61,18700,{"date":416,"open":322,"high":370,"low":413,"close":322,"change":108,"percent_change":237,"volume":417,"transactions":9,"vwap":322},"2026-04-24",16800,{"date":419,"open":413,"high":376,"low":413,"close":370,"change":221,"percent_change":222,"volume":420,"transactions":9,"vwap":370},"2026-04-23",18800,{"date":422,"open":370,"high":282,"low":413,"close":322,"change":108,"percent_change":237,"volume":423,"transactions":9,"vwap":322},"2026-04-22",94600,{"date":425,"open":426,"high":275,"low":426,"close":370,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":370},"2026-04-21",7.52,3.2,72.23,436200,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":432},"2026-04-20",4.43,{"date":434,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":432},"2026-04-17",{"date":436,"open":437,"high":432,"low":437,"close":432,"change":438,"percent_change":439,"volume":386,"transactions":9,"vwap":432},"2026-04-16",4.4,-0.05,-1.12,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":288,"transactions":9,"vwap":443},"2026-04-15",4.36,4.48,4.35,0.12,2.75,{"date":448,"open":442,"high":442,"low":442,"close":442,"change":108,"percent_change":449,"volume":450,"transactions":9,"vwap":442},"2026-04-14",-0.23,3000,{"date":452,"open":453,"high":453,"low":442,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-04-13",4.38,4.37,-0.11,-2.46,2400,{"date":459,"open":432,"high":460,"low":432,"close":443,"change":461,"percent_change":113,"volume":301,"transactions":9,"vwap":443},"2026-04-10",4.5,0.05,{"date":463,"open":464,"high":464,"low":444,"close":432,"change":465,"percent_change":466,"volume":386,"transactions":9,"vwap":432},"2026-04-09",4.45,0.04,0.91,{"date":468,"open":444,"high":469,"low":444,"close":470,"change":461,"percent_change":471,"volume":472,"transactions":9,"vwap":470},"2026-04-08",4.47,4.39,1.15,4400,{"date":474,"open":475,"high":470,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":477},"2026-04-07",4.23,4.22,4.34,-0.03,-0.69,10100,{"date":482,"open":453,"high":453,"low":444,"close":454,"change":221,"percent_change":483,"volume":484,"transactions":9,"vwap":454},"2026-04-06",0.23,4900,{"date":486,"open":487,"high":487,"low":444,"close":442,"change":488,"percent_change":489,"volume":457,"transactions":9,"vwap":442},"2026-04-02",4.42,-0.09,-2.02,{"date":491,"open":464,"high":464,"low":464,"close":464,"change":17,"percent_change":17,"volume":42,"transactions":9,"vwap":464},"2026-04-01",{"date":493,"open":464,"high":494,"low":432,"close":464,"change":317,"percent_change":495,"volume":496,"transactions":9,"vwap":464},"2026-03-31",4.55,1.83,9600,{"date":498,"open":454,"high":494,"low":454,"close":454,"change":461,"percent_change":499,"volume":500,"transactions":9,"vwap":454},"2026-03-30",1.16,9200,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":455,"percent_change":506,"volume":507,"transactions":9,"vwap":505},"2026-03-27",4.33,4.44,4.32,-2.48,4000,{"date":509,"open":432,"high":432,"low":432,"close":432,"change":461,"percent_change":510,"volume":484,"transactions":9,"vwap":432},"2026-03-26",1.14,{"date":512,"open":453,"high":453,"low":453,"close":453,"change":478,"percent_change":513,"volume":514,"transactions":9,"vwap":453},"2026-03-25",-0.68,6800,{"date":516,"open":464,"high":494,"low":470,"close":517,"change":237,"percent_change":518,"volume":519,"transactions":9,"vwap":517},"2026-03-24",4.41,-2.86,6200,{"date":521,"open":454,"high":494,"low":454,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-03-23",4.54,0.07,1.57,14300,{"date":527,"open":522,"high":494,"low":464,"close":469,"change":528,"percent_change":529,"volume":519,"transactions":9,"vwap":469},"2026-03-20",-0.08,-1.76,{"date":531,"open":444,"high":494,"low":444,"close":494,"change":221,"percent_change":532,"volume":533,"transactions":9,"vwap":494},"2026-03-19",0.22,6600,{"date":535,"open":522,"high":522,"low":522,"close":522,"change":536,"percent_change":454,"volume":261,"transactions":9,"vwap":522},"2026-03-18",0.19,{"date":538,"open":539,"high":487,"low":539,"close":444,"change":103,"percent_change":540,"volume":541,"transactions":9,"vwap":444},"2026-03-17",4.24,1.4,3100,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":108,"percent_change":449,"volume":245,"transactions":9,"vwap":544},"2026-03-16",4.29,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":523,"percent_change":548,"volume":261,"transactions":9,"vwap":547},"2026-03-13",4.3,1.65,{"date":550,"open":475,"high":475,"low":475,"close":475,"change":528,"percent_change":551,"volume":234,"transactions":9,"vwap":475},"2026-03-12",-1.86,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":103,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-03-11",4.31,1.41,800,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":560,"transactions":9,"vwap":559},"2026-03-10",4.25,50,{"date":562,"open":559,"high":559,"low":475,"close":559,"change":478,"percent_change":563,"volume":564,"transactions":9,"vwap":559},"2026-03-09",-0.7,4200,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":108,"percent_change":449,"volume":245,"transactions":9,"vwap":567},"2026-03-06",4.28,{"date":569,"open":477,"high":477,"low":544,"close":544,"change":478,"percent_change":479,"volume":261,"transactions":9,"vwap":544},"2026-03-05",{"date":571,"open":547,"high":505,"low":547,"close":505,"change":283,"percent_change":572,"volume":556,"transactions":9,"vwap":505},"2026-03-04",-0.46,{"date":574,"open":575,"high":477,"low":575,"close":477,"change":108,"percent_change":449,"volume":576,"transactions":9,"vwap":477},"2026-03-03",4.26,300,{"date":578,"open":575,"high":444,"low":575,"close":444,"change":461,"percent_change":499,"volume":279,"transactions":9,"vwap":444},"2026-03-02",{"date":580,"open":547,"high":547,"low":547,"close":547,"change":438,"percent_change":581,"volume":261,"transactions":9,"vwap":547},"2026-02-27",-1.15,{"date":583,"open":444,"high":444,"low":444,"close":444,"change":584,"percent_change":585,"volume":170,"transactions":9,"vwap":444},"2026-02-26",0.1,2.35,{"date":587,"open":559,"high":559,"low":559,"close":559,"change":438,"percent_change":588,"volume":576,"transactions":9,"vwap":559},"2026-02-25",-1.16,{"date":590,"open":547,"high":547,"low":547,"close":547,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":547},"2026-02-24",{"date":592,"open":547,"high":547,"low":547,"close":547,"change":237,"percent_change":593,"volume":594,"transactions":9,"vwap":547},"2026-02-23",-2.93,200,{"date":596,"open":504,"high":504,"low":432,"close":432,"change":304,"percent_change":597,"volume":245,"transactions":9,"vwap":432},"2026-02-20",0.68,{"date":599,"open":454,"high":464,"low":444,"close":437,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":437},"2026-02-19",0.17,4.02,5600,{"date":604,"open":475,"high":475,"low":475,"close":475,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":475},"2026-02-18",{"date":606,"open":475,"high":547,"low":475,"close":475,"change":17,"percent_change":17,"volume":607,"transactions":9,"vwap":475},"2026-02-17",1900,{"date":609,"open":475,"high":475,"low":475,"close":475,"change":438,"percent_change":610,"volume":576,"transactions":9,"vwap":475},"2026-02-13",-1.17,{"date":612,"open":476,"high":567,"low":476,"close":567,"change":465,"percent_change":613,"volume":614,"transactions":9,"vwap":567},"2026-02-12",0.94,1100,{"date":616,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":617,"transactions":9,"vwap":539},"2026-02-11",8,{"date":619,"open":476,"high":454,"low":476,"close":539,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":539},"2026-02-10",-0.16,-3.64,1200,{"date":624,"open":437,"high":437,"low":437,"close":437,"change":625,"percent_change":626,"volume":576,"transactions":9,"vwap":437},"2026-02-09",0.15,3.53,{"date":628,"open":559,"high":444,"low":475,"close":559,"change":323,"percent_change":629,"volume":298,"transactions":9,"vwap":559},"2026-02-06",-1.39,{"date":631,"open":547,"high":554,"low":559,"close":554,"change":221,"percent_change":483,"volume":632,"transactions":9,"vwap":554},"2026-02-05",2500,{"date":634,"open":547,"high":547,"low":547,"close":547,"change":296,"percent_change":635,"volume":636,"transactions":9,"vwap":547},"2026-02-04",-0.92,700,{"date":638,"open":444,"high":639,"low":476,"close":477,"change":465,"percent_change":640,"volume":641,"transactions":9,"vwap":477},"2026-02-03",4.69,0.93,19700,{"date":643,"open":554,"high":442,"low":547,"close":547,"change":283,"percent_change":572,"volume":309,"transactions":9,"vwap":547},"2026-02-02",{"date":645,"open":444,"high":444,"low":505,"close":505,"change":108,"percent_change":449,"volume":622,"transactions":9,"vwap":505},"2026-01-30",{"date":647,"open":453,"high":453,"low":505,"close":503,"change":648,"percent_change":649,"volume":622,"transactions":9,"vwap":503},"2026-01-29",-0.12,-2.7,{"date":651,"open":454,"high":464,"low":454,"close":464,"change":222,"percent_change":652,"volume":653,"transactions":9,"vwap":464},"2026-01-28",3.01,3300,{"date":655,"open":505,"high":505,"low":505,"close":505,"change":488,"percent_change":656,"volume":306,"transactions":9,"vwap":505},"2026-01-27",-2.04,{"date":658,"open":517,"high":517,"low":517,"close":517,"change":17,"percent_change":17,"volume":659,"transactions":9,"vwap":517},"2026-01-26",2484,{"date":661,"open":517,"high":517,"low":517,"close":517,"change":662,"percent_change":663,"volume":288,"transactions":9,"vwap":517},"2026-01-23",0.09,2.08,{"date":665,"open":505,"high":517,"low":505,"close":505,"change":237,"percent_change":666,"volume":667,"transactions":9,"vwap":505},"2026-01-22",-2.92,2000,{"date":669,"open":547,"high":464,"low":547,"close":464,"change":523,"percent_change":670,"volume":671,"transactions":9,"vwap":464},"2026-01-21",1.6,2100,{"date":673,"open":470,"high":470,"low":453,"close":453,"change":438,"percent_change":674,"volume":614,"transactions":9,"vwap":453},"2026-01-20",-1.13,{"date":676,"open":677,"high":677,"low":453,"close":432,"change":461,"percent_change":510,"volume":671,"transactions":9,"vwap":432},"2026-01-16",4.46,{"date":679,"open":444,"high":464,"low":547,"close":453,"change":304,"percent_change":680,"volume":380,"transactions":9,"vwap":453},"2026-01-15",0.69,{"date":682,"open":444,"high":444,"low":444,"close":444,"change":478,"percent_change":513,"volume":298,"transactions":9,"vwap":444},"2026-01-14",{"date":684,"open":442,"high":453,"low":547,"close":453,"change":221,"percent_change":483,"volume":653,"transactions":9,"vwap":453},"2026-01-13",{"date":686,"open":547,"high":464,"low":567,"close":454,"change":662,"percent_change":687,"volume":602,"transactions":9,"vwap":454},"2026-01-12",2.1,{"date":689,"open":554,"high":505,"low":567,"close":567,"change":690,"percent_change":691,"volume":622,"transactions":9,"vwap":567},"2026-01-09",-0.07,-1.61,{"date":693,"open":444,"high":444,"low":444,"close":444,"change":625,"percent_change":694,"volume":594,"transactions":9,"vwap":444},"2026-01-08",3.57,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":283,"percent_change":698,"volume":234,"transactions":9,"vwap":697},"2026-01-07",4.2,-0.47,{"date":700,"open":559,"high":444,"low":701,"close":476,"change":108,"percent_change":702,"volume":703,"transactions":9,"vwap":476},"2026-01-06",4.16,-0.24,7100,{"date":705,"open":706,"high":475,"low":706,"close":475,"change":304,"percent_change":707,"volume":556,"transactions":9,"vwap":475},"2026-01-05",4.13,0.71,{"date":709,"open":710,"high":697,"low":710,"close":697,"change":465,"percent_change":711,"volume":170,"transactions":9,"vwap":697},"2026-01-02",4.14,0.96,{"date":713,"open":701,"high":714,"low":710,"close":701,"change":478,"percent_change":715,"volume":716,"transactions":9,"vwap":701},"2025-12-31",4.17,-0.72,2900,{"date":718,"open":701,"high":719,"low":720,"close":719,"change":264,"percent_change":721,"volume":484,"transactions":9,"vwap":719},"2025-12-30",4.19,4.15,0.48,{"date":723,"open":720,"high":714,"low":720,"close":714,"change":438,"percent_change":724,"volume":241,"transactions":9,"vwap":714},"2025-12-29",-1.18,{"date":726,"open":444,"high":444,"low":714,"close":476,"change":528,"percent_change":551,"volume":632,"transactions":9,"vwap":476},"2025-12-26",{"date":728,"open":547,"high":547,"low":547,"close":547,"change":445,"percent_change":729,"volume":556,"transactions":9,"vwap":547},"2025-12-24",2.87,{"date":731,"open":437,"high":437,"low":732,"close":732,"change":304,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2025-12-23",4.18,0.72,600,{"date":736,"open":732,"high":697,"low":737,"close":720,"change":584,"percent_change":738,"volume":380,"transactions":9,"vwap":720},"2025-12-22",4.1,2.47,{"date":740,"open":741,"high":741,"low":21,"close":21,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":21},"2025-12-19",4.27,-0.27,-6.25,11300,{"date":746,"open":444,"high":470,"low":567,"close":505,"change":304,"percent_change":747,"volume":298,"transactions":9,"vwap":505},"2025-12-18",0.7,{"date":749,"open":444,"high":442,"low":567,"close":544,"change":323,"percent_change":750,"volume":377,"transactions":9,"vwap":544},"2025-12-17",-1.38,{"date":752,"open":432,"high":432,"low":444,"close":444,"change":323,"percent_change":753,"volume":241,"transactions":9,"vwap":444},"2025-12-16",-1.36,{"date":755,"open":464,"high":469,"low":437,"close":517,"change":756,"percent_change":757,"volume":564,"transactions":9,"vwap":517},"2025-12-15",-0.14,-3.08,{"date":759,"open":443,"high":494,"low":469,"close":494,"change":17,"percent_change":17,"volume":386,"transactions":9,"vwap":494},"2025-12-12",{"date":761,"open":762,"high":762,"low":494,"close":494,"change":523,"percent_change":763,"volume":734,"transactions":9,"vwap":494},"2025-12-11",4.63,1.56,{"date":765,"open":766,"high":767,"low":443,"close":443,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":443},"2025-12-10",4.51,4.64,-0.2,-4.27,3900,{"date":772,"open":773,"high":773,"low":774,"close":773,"change":584,"percent_change":775,"volume":261,"transactions":9,"vwap":773},"2025-12-09",4.68,4.66,2.18,{"date":777,"open":762,"high":778,"low":779,"close":780,"change":283,"percent_change":781,"volume":519,"transactions":9,"vwap":780},"2025-12-08",4.7,4.57,4.58,-0.43,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":17,"percent_change":17,"volume":62,"transactions":9,"vwap":784},"2025-12-05",4.6,{"date":786,"open":787,"high":787,"low":784,"close":784,"change":108,"percent_change":788,"volume":576,"transactions":9,"vwap":784},"2025-12-04",4.61,-0.22,{"date":790,"open":784,"high":787,"low":784,"close":787,"change":461,"percent_change":791,"volume":636,"transactions":9,"vwap":787},"2025-12-03",1.1,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":17,"volume":795,"transactions":9,"vwap":794},"2025-12-02",4.56,284,{"date":797,"open":794,"high":794,"low":794,"close":794,"change":304,"percent_change":133,"volume":594,"transactions":9,"vwap":794},"2025-12-01",{"date":799,"open":800,"high":800,"low":800,"close":800,"change":528,"percent_change":801,"volume":594,"transactions":9,"vwap":800},"2025-11-28",4.53,-1.74,{"date":803,"open":92,"high":774,"low":787,"close":787,"change":221,"percent_change":532,"volume":386,"transactions":9,"vwap":787},"2025-11-26",{"date":805,"open":806,"high":784,"low":806,"close":784,"change":221,"percent_change":532,"volume":607,"transactions":9,"vwap":784},"2025-11-25",4.52,{"date":808,"open":794,"high":809,"low":794,"close":809,"change":108,"percent_change":788,"volume":507,"transactions":9,"vwap":809},"2025-11-24",4.59,{"date":811,"open":767,"high":778,"low":784,"close":784,"change":478,"percent_change":812,"volume":386,"transactions":9,"vwap":784},"2025-11-21",-0.65,{"date":814,"open":778,"high":778,"low":762,"close":762,"change":264,"percent_change":815,"volume":288,"transactions":9,"vwap":762},"2025-11-20",0.43,{"date":817,"open":639,"high":639,"low":784,"close":787,"change":438,"percent_change":818,"volume":306,"transactions":9,"vwap":787},"2025-11-19",-1.07,{"date":820,"open":774,"high":774,"low":774,"close":774,"change":221,"percent_change":532,"volume":261,"transactions":9,"vwap":774},"2025-11-18",{"date":822,"open":522,"high":92,"low":522,"close":92,"change":17,"percent_change":17,"volume":541,"transactions":9,"vwap":92},"2025-11-17",{"date":824,"open":773,"high":825,"low":92,"close":92,"change":465,"percent_change":826,"volume":276,"transactions":9,"vwap":92},"2025-11-14",4.73,0.87,{"date":828,"open":825,"high":829,"low":794,"close":787,"change":830,"percent_change":831,"volume":254,"transactions":9,"vwap":787},"2025-11-13",4.76,-0.19,-3.96,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":264,"percent_change":837,"volume":248,"transactions":9,"vwap":836},"2025-11-12",4.84,4.77,4.8,0.42,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":840},"2025-11-11",4.78,{"date":842,"open":843,"high":843,"low":844,"close":840,"change":103,"percent_change":845,"volume":846,"transactions":9,"vwap":840},"2025-11-10",4.91,4.72,1.27,4100,{"date":848,"open":829,"high":829,"low":844,"close":844,"change":17,"percent_change":17,"volume":849,"transactions":9,"vwap":844},"2025-11-07",4700,{"date":851,"open":836,"high":836,"low":844,"close":844,"change":528,"percent_change":852,"volume":238,"transactions":9,"vwap":844},"2025-11-06",-1.67,{"date":854,"open":855,"high":836,"low":855,"close":836,"change":662,"percent_change":856,"volume":400,"transactions":9,"vwap":836},"2025-11-05",4.71,1.91,{"date":858,"open":773,"high":844,"low":773,"close":855,"change":221,"percent_change":859,"volume":860,"transactions":9,"vwap":855},"2025-11-04",0.21,8900,{"date":862,"open":809,"high":778,"low":809,"close":778,"change":221,"percent_change":859,"volume":849,"transactions":9,"vwap":778},"2025-11-03",{"date":864,"open":92,"high":639,"low":92,"close":639,"change":222,"percent_change":865,"volume":556,"transactions":9,"vwap":639},"2025-10-31",2.85,{"date":867,"open":794,"high":794,"low":794,"close":794,"change":488,"percent_change":868,"volume":576,"transactions":9,"vwap":794},"2025-10-30",-1.94,{"date":870,"open":762,"high":92,"low":762,"close":92,"change":478,"percent_change":871,"volume":261,"transactions":9,"vwap":92},"2025-10-29",-0.64,{"date":873,"open":639,"high":639,"low":874,"close":773,"change":283,"percent_change":781,"volume":394,"transactions":9,"vwap":773},"2025-10-28",4.67,{"date":876,"open":773,"high":778,"low":773,"close":778,"change":465,"percent_change":877,"volume":734,"transactions":9,"vwap":778},"2025-10-27",0.86,{"date":879,"open":92,"high":774,"low":92,"close":774,"change":103,"percent_change":880,"volume":340,"transactions":9,"vwap":774},"2025-10-24",1.3,{"date":882,"open":639,"high":639,"low":784,"close":784,"change":478,"percent_change":812,"volume":312,"transactions":9,"vwap":784},"2025-10-23",{"date":884,"open":784,"high":92,"low":784,"close":762,"change":283,"percent_change":781,"volume":238,"transactions":9,"vwap":762},"2025-10-22",{"date":886,"open":774,"high":778,"low":92,"close":92,"change":438,"percent_change":887,"volume":386,"transactions":9,"vwap":92},"2025-10-21",-1.06,{"date":889,"open":773,"high":778,"low":773,"close":778,"change":264,"percent_change":815,"volume":394,"transactions":9,"vwap":778},"2025-10-20",{"date":891,"open":773,"high":773,"low":773,"close":773,"change":690,"percent_change":892,"volume":576,"transactions":9,"vwap":773},"2025-10-17",-1.47,{"date":894,"open":778,"high":895,"low":778,"close":895,"change":523,"percent_change":896,"volume":170,"transactions":9,"vwap":895},"2025-10-16",4.75,1.5,{"date":898,"open":773,"high":773,"low":773,"close":773,"change":264,"percent_change":815,"volume":234,"transactions":9,"vwap":773},"2025-10-15",{"date":900,"open":895,"high":895,"low":784,"close":774,"change":488,"percent_change":901,"volume":902,"transactions":9,"vwap":774},"2025-10-14",-1.89,14100,{"date":904,"open":639,"high":895,"low":639,"close":895,"change":221,"percent_change":859,"volume":298,"transactions":9,"vwap":895},"2025-10-13",{"date":906,"open":840,"high":840,"low":907,"close":907,"change":478,"percent_change":908,"volume":671,"transactions":9,"vwap":907},"2025-10-10",4.74,-0.63,{"date":910,"open":844,"high":836,"low":844,"close":835,"change":17,"percent_change":17,"volume":632,"transactions":9,"vwap":835},"2025-10-09",{"date":912,"open":913,"high":913,"low":835,"close":835,"change":914,"percent_change":915,"volume":312,"transactions":9,"vwap":835},"2025-10-08",4.81,-0.1,-2.05,{"date":917,"open":836,"high":918,"low":836,"close":918,"change":108,"percent_change":768,"volume":279,"transactions":9,"vwap":918},"2025-10-07",4.87,{"date":920,"open":855,"high":921,"low":855,"close":921,"change":523,"percent_change":922,"volume":170,"transactions":9,"vwap":921},"2025-10-06",4.88,1.46,{"date":924,"open":925,"high":925,"low":895,"close":913,"change":221,"percent_change":859,"volume":457,"transactions":9,"vwap":913},"2025-10-03",4.86,{"date":927,"open":836,"high":836,"low":836,"close":836,"change":17,"percent_change":17,"volume":576,"transactions":9,"vwap":836},"2025-10-02",{"date":929,"open":836,"high":836,"low":836,"close":836,"change":264,"percent_change":837,"volume":636,"transactions":9,"vwap":836},"2025-10-01",{"date":931,"open":836,"high":932,"low":907,"close":840,"change":461,"percent_change":933,"volume":934,"transactions":9,"vwap":840},"2025-09-30",4.85,1.06,5300,{"date":936,"open":825,"high":825,"low":825,"close":825,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":825},"2025-09-29",{"date":938,"open":835,"high":835,"low":825,"close":825,"change":939,"percent_change":940,"volume":312,"transactions":9,"vwap":825},"2025-09-26",-0.15,-3.07,{"date":942,"open":921,"high":921,"low":835,"close":921,"change":283,"percent_change":943,"volume":319,"transactions":9,"vwap":921},"2025-09-25",-0.41,{"date":945,"open":946,"high":947,"low":835,"close":947,"change":584,"percent_change":663,"volume":353,"transactions":9,"vwap":947},"2025-09-24",4.79,4.9,{"date":949,"open":950,"high":843,"low":844,"close":836,"change":237,"percent_change":951,"volume":484,"transactions":9,"vwap":836},"2025-09-23",4.82,-2.64,{"date":953,"open":954,"high":954,"low":947,"close":955,"change":690,"percent_change":956,"volume":716,"transactions":9,"vwap":955},"2025-09-22",5,4.93,-1.4,{"date":958,"open":840,"high":954,"low":835,"close":954,"change":584,"percent_change":959,"volume":377,"transactions":9,"vwap":954},"2025-09-19",2.04,{"date":961,"open":835,"high":947,"low":835,"close":947,"change":962,"percent_change":963,"volume":667,"transactions":9,"vwap":947},"2025-09-18",0.16,3.38,{"date":965,"open":834,"high":932,"low":844,"close":907,"change":966,"percent_change":967,"volume":334,"transactions":9,"vwap":907},"2025-09-17",-0.17,-3.46,{"date":969,"open":970,"high":970,"low":840,"close":843,"change":971,"percent_change":972,"volume":245,"transactions":9,"vwap":843},"2025-09-16",4.95,0.11,2.29,{"date":974,"open":955,"high":955,"low":946,"close":836,"change":461,"percent_change":318,"volume":241,"transactions":9,"vwap":836},"2025-09-15",{"date":976,"open":778,"high":895,"low":778,"close":895,"change":221,"percent_change":859,"volume":170,"transactions":9,"vwap":895},"2025-09-12",{"date":978,"open":895,"high":895,"low":787,"close":907,"change":304,"percent_change":979,"volume":170,"transactions":9,"vwap":907},"2025-09-11",0.64,{"date":981,"open":947,"high":947,"low":855,"close":855,"change":478,"percent_change":908,"volume":245,"transactions":9,"vwap":855},"2025-09-10",{"date":983,"open":907,"high":907,"low":907,"close":907,"change":914,"percent_change":984,"volume":734,"transactions":9,"vwap":907},"2025-09-09",-2.07,{"date":986,"open":946,"high":947,"low":907,"close":834,"change":584,"percent_change":987,"volume":988,"transactions":9,"vwap":834},"2025-09-08",2.11,19300,{"date":990,"open":855,"high":895,"low":855,"close":907,"change":465,"percent_change":991,"volume":340,"transactions":9,"vwap":907},"2025-09-05",0.85,{"date":993,"open":825,"high":829,"low":778,"close":778,"change":756,"percent_change":994,"volume":671,"transactions":9,"vwap":778},"2025-09-04",-2.89,{"date":996,"open":787,"high":834,"low":794,"close":834,"change":997,"percent_change":554,"volume":414,"transactions":9,"vwap":834},"2025-09-03",0.2,{"date":999,"open":855,"high":844,"low":762,"close":767,"change":830,"percent_change":1000,"volume":312,"transactions":9,"vwap":767},"2025-09-02",-3.93,{"date":1002,"open":844,"high":834,"low":844,"close":1003,"change":1004,"percent_change":1005,"volume":636,"transactions":9,"vwap":1003},"2025-08-29",4.83,0.14,2.99,{"date":1007,"open":639,"high":639,"low":639,"close":639,"change":488,"percent_change":1008,"volume":734,"transactions":9,"vwap":639},"2025-08-28",-1.88,{"date":1010,"open":874,"high":1003,"low":874,"close":840,"change":283,"percent_change":1011,"volume":248,"transactions":9,"vwap":840},"2025-08-27",-0.42,{"date":1013,"open":874,"high":836,"low":874,"close":836,"change":1004,"percent_change":1014,"volume":556,"transactions":9,"vwap":836},"2025-08-26",3,{"date":1016,"open":1003,"high":1003,"low":774,"close":774,"change":283,"percent_change":781,"volume":671,"transactions":9,"vwap":774},"2025-08-25",{"date":1018,"open":778,"high":778,"low":773,"close":773,"change":108,"percent_change":1019,"volume":734,"transactions":9,"vwap":773},"2025-08-22",-0.21,{"date":1021,"open":639,"high":639,"low":639,"close":639,"change":438,"percent_change":1022,"volume":1023,"transactions":9,"vwap":639},"2025-08-21",-1.05,100,{"date":1025,"open":1003,"high":834,"low":907,"close":907,"change":488,"percent_change":551,"volume":667,"transactions":9,"vwap":907},"2025-08-20",{"date":1027,"open":1003,"high":1003,"low":1003,"close":1003,"change":17,"percent_change":17,"volume":245,"transactions":9,"vwap":1003},"2025-08-19",{"date":1029,"open":639,"high":1003,"low":767,"close":1003,"change":962,"percent_change":1030,"volume":241,"transactions":9,"vwap":1003},"2025-08-18",3.43,{"date":1032,"open":844,"high":844,"low":874,"close":874,"change":264,"percent_change":815,"volume":170,"transactions":9,"vwap":874},"2025-08-15",{"date":1034,"open":1035,"high":836,"low":1035,"close":92,"change":478,"percent_change":871,"volume":744,"transactions":9,"vwap":92},"2025-08-14",4.62,{"date":1037,"open":844,"high":844,"low":773,"close":773,"change":461,"percent_change":1038,"volume":288,"transactions":9,"vwap":773},"2025-08-13",1.08,{"date":1040,"open":762,"high":762,"low":762,"close":762,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":762},"2025-08-12",{"date":1042,"open":762,"high":639,"low":762,"close":762,"change":283,"percent_change":781,"volume":1043,"transactions":9,"vwap":762},"2025-08-11",6000,{"date":1045,"open":895,"high":895,"low":784,"close":92,"change":455,"percent_change":1046,"volume":514,"transactions":9,"vwap":92},"2025-08-08",-2.31,{"date":1048,"open":784,"high":835,"low":784,"close":829,"change":971,"percent_change":1049,"volume":1050,"transactions":9,"vwap":829},"2025-08-07",2.37,5100,{"date":1052,"open":454,"high":835,"low":454,"close":92,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":92},"2025-08-06",0.29,6.65,10700,{"date":1057,"open":559,"high":855,"low":559,"close":442,"change":222,"percent_change":1058,"volume":480,"transactions":9,"vwap":442},"2025-08-05",3.07,{"date":1060,"open":453,"high":460,"low":475,"close":475,"change":304,"percent_change":707,"volume":1061,"transactions":9,"vwap":475},"2025-08-04",9000,{"date":1063,"open":554,"high":470,"low":697,"close":697,"change":690,"percent_change":1064,"volume":1065,"transactions":9,"vwap":697},"2025-08-01",-1.64,9500,{"date":1067,"open":895,"high":835,"low":741,"close":741,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":741},"2025-07-31",-0.38,-8.17,37400,{"date":1072,"open":895,"high":895,"low":92,"close":92,"change":939,"percent_change":1073,"volume":614,"transactions":9,"vwap":92},"2025-07-30",-3.12,{"date":1075,"open":835,"high":921,"low":835,"close":836,"change":690,"percent_change":1076,"volume":636,"transactions":9,"vwap":836},"2025-07-29",-1.44,{"date":1078,"open":925,"high":918,"low":92,"close":918,"change":971,"percent_change":1079,"volume":238,"transactions":9,"vwap":918},"2025-07-28",2.31,{"date":1081,"open":1003,"high":932,"low":829,"close":829,"change":488,"percent_change":551,"volume":279,"transactions":9,"vwap":829},"2025-07-25",{"date":1083,"open":895,"high":932,"low":895,"close":932,"change":1084,"percent_change":1085,"volume":261,"transactions":9,"vwap":932},"2025-07-24",0.18,3.85,{"date":1087,"open":829,"high":925,"low":874,"close":874,"change":283,"percent_change":781,"volume":261,"transactions":9,"vwap":874},"2025-07-23",{"date":1089,"open":809,"high":639,"low":809,"close":639,"change":478,"percent_change":871,"volume":614,"transactions":9,"vwap":639},"2025-07-22",{"date":1091,"open":836,"high":836,"low":784,"close":844,"change":971,"percent_change":1092,"volume":671,"transactions":9,"vwap":844},"2025-07-21",2.39,{"date":1094,"open":800,"high":1003,"low":800,"close":787,"change":478,"percent_change":812,"volume":1095,"transactions":9,"vwap":787},"2025-07-18",14800,{"date":1097,"open":766,"high":836,"low":766,"close":767,"change":445,"percent_change":1098,"volume":1099,"transactions":9,"vwap":767},"2025-07-17",2.65,12100,{"date":1101,"open":494,"high":932,"low":766,"close":806,"change":296,"percent_change":1102,"volume":1103,"transactions":9,"vwap":806},"2025-07-16",-0.88,11100,{"date":1105,"open":522,"high":809,"low":522,"close":794,"change":488,"percent_change":868,"volume":328,"transactions":9,"vwap":794},"2025-07-15",{"date":1107,"open":522,"high":639,"low":522,"close":92,"change":461,"percent_change":1108,"volume":1109,"transactions":9,"vwap":92},"2025-07-14",1.09,8200,{"date":1111,"open":494,"high":784,"low":522,"close":784,"change":283,"percent_change":781,"volume":653,"transactions":9,"vwap":784},"2025-07-11",{"date":1113,"open":806,"high":895,"low":806,"close":1035,"change":478,"percent_change":812,"volume":319,"transactions":9,"vwap":1035},"2025-07-10",{"date":1115,"open":784,"high":92,"low":766,"close":92,"change":662,"percent_change":1116,"volume":1117,"transactions":9,"vwap":92},"2025-07-09",1.97,10300,{"date":1119,"open":874,"high":874,"low":794,"close":794,"change":620,"percent_change":1120,"volume":279,"transactions":9,"vwap":794},"2025-07-08",-3.39,{"date":1122,"open":778,"high":844,"low":778,"close":844,"change":103,"percent_change":1123,"volume":272,"transactions":9,"vwap":844},"2025-07-07",1.29,{"date":1125,"open":92,"high":840,"low":92,"close":774,"change":488,"percent_change":901,"volume":319,"transactions":9,"vwap":774},"2025-07-03",{"date":1127,"open":741,"high":895,"low":741,"close":895,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":895},"2025-07-02",0.51,12.03,95200,{"date":1132,"open":741,"high":741,"low":539,"close":539,"change":221,"percent_change":1133,"volume":734,"transactions":9,"vwap":539},"2025-07-01",0.24,{"date":1135,"open":575,"high":575,"low":475,"close":475,"change":17,"percent_change":17,"volume":636,"transactions":9,"vwap":475},"2025-06-30",{"date":1137,"open":1138,"high":504,"low":1138,"close":475,"change":323,"percent_change":956,"volume":1139,"transactions":9,"vwap":475},"2025-06-27",4.21,11500,{"date":1141,"open":732,"high":766,"low":21,"close":544,"change":222,"percent_change":1142,"volume":1143,"transactions":9,"vwap":544},"2025-06-26",3.12,132700,{"date":1145,"open":547,"high":778,"low":1146,"close":701,"change":620,"percent_change":1147,"volume":1148,"transactions":9,"vwap":701},"2025-06-25",4.04,-3.7,264500,{"date":1150,"open":476,"high":505,"low":476,"close":505,"change":523,"percent_change":548,"volume":1151,"transactions":9,"vwap":505},"2025-06-24",5500,{"date":1153,"open":1138,"high":559,"low":1138,"close":559,"change":317,"percent_change":1154,"volume":632,"transactions":9,"vwap":559},"2025-06-23",1.92,{"date":1156,"open":575,"high":544,"low":720,"close":714,"change":528,"percent_change":1008,"volume":1157,"transactions":9,"vwap":714},"2025-06-20",18900,{"date":1159,"open":554,"high":437,"low":697,"close":559,"change":523,"percent_change":1160,"volume":519,"transactions":9,"vwap":559},"2025-06-18",1.67,{"date":1162,"open":701,"high":539,"low":701,"close":732,"change":221,"percent_change":1133,"volume":298,"transactions":9,"vwap":732},"2025-06-17",{"date":1164,"open":732,"high":475,"low":701,"close":714,"change":528,"percent_change":1008,"volume":170,"transactions":9,"vwap":714},"2025-06-16",{"date":1166,"open":720,"high":575,"low":720,"close":559,"change":528,"percent_change":1167,"volume":667,"transactions":9,"vwap":559},"2025-06-13",-1.85,{"date":1169,"open":547,"high":442,"low":559,"close":503,"change":221,"percent_change":483,"volume":703,"transactions":9,"vwap":503},"2025-06-12",{"date":1171,"open":1146,"high":504,"low":1146,"close":505,"change":221,"percent_change":483,"volume":1172,"transactions":9,"vwap":505},"2025-06-11",12300,{"date":1174,"open":547,"high":444,"low":1146,"close":554,"change":283,"percent_change":572,"volume":1175,"transactions":9,"vwap":554},"2025-06-10",25800,{"date":1177,"open":476,"high":454,"low":697,"close":503,"change":523,"percent_change":1178,"volume":1179,"transactions":9,"vwap":503},"2025-06-09",1.64,23900,{"date":1181,"open":1182,"high":470,"low":1182,"close":575,"change":438,"percent_change":588,"volume":1183,"transactions":9,"vwap":575},"2025-06-06",4.03,14500,{"date":1185,"open":476,"high":444,"low":476,"close":554,"change":17,"percent_change":17,"volume":1186,"transactions":9,"vwap":554},"2025-06-05",16100,{"date":1188,"open":720,"high":554,"low":1189,"close":554,"change":662,"percent_change":1190,"volume":367,"transactions":9,"vwap":554},"2025-06-04",4.01,2.13,{"date":1192,"open":710,"high":547,"low":710,"close":476,"change":465,"percent_change":711,"volume":350,"transactions":9,"vwap":476},"2025-06-03",{"date":1194,"open":21,"high":697,"low":21,"close":732,"change":222,"percent_change":1195,"volume":602,"transactions":9,"vwap":732},"2025-06-02",3.21,{"date":1197,"open":697,"high":475,"low":21,"close":21,"change":939,"percent_change":1198,"volume":386,"transactions":9,"vwap":21},"2025-05-30",-3.57,{"date":1200,"open":697,"high":505,"low":701,"close":697,"change":461,"percent_change":1201,"volume":1202,"transactions":9,"vwap":697},"2025-05-29",1.2,9800,{"date":1204,"open":1205,"high":720,"low":1182,"close":720,"change":445,"percent_change":1206,"volume":846,"transactions":9,"vwap":720},"2025-05-28",4.07,2.98,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1182,"change":296,"percent_change":1212,"volume":279,"transactions":9,"vwap":1182},"2025-05-27",4.06,4.08,3.98,-0.98,{"date":1214,"open":1215,"high":1210,"low":1215,"close":1205,"change":445,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1205},"2025-05-23",3.87,3.04,36300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":461,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2025-05-22",3.89,3.95,3.82,1.28,25400,{"date":1226,"open":1085,"high":1227,"low":1228,"close":1229,"change":461,"percent_change":880,"volume":420,"transactions":9,"vwap":1229},"2025-05-21",3.92,3.8,3.9,{"date":1231,"open":1229,"high":1229,"low":1232,"close":1085,"change":221,"percent_change":191,"volume":265,"transactions":9,"vwap":1085},"2025-05-20",3.75,{"date":1234,"open":1235,"high":1220,"low":1235,"close":1236,"change":465,"percent_change":318,"volume":1237,"transactions":9,"vwap":1236},"2025-05-19",3.76,3.84,18500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1228,"change":296,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1228},"2025-05-16",3.79,3.91,3.72,-1.04,41900,{"date":1246,"open":1240,"high":1220,"low":172,"close":1236,"change":690,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1236},"2025-05-15",-1.79,57600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1241,"change":887,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1241},"2025-05-14",5.16,5.25,3.81,-21.33,231900,{"date":1257,"open":1258,"high":1259,"low":460,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-05-13",5.2,5.29,4.97,0.77,18.33,652700,{"date":1265,"open":1205,"high":762,"low":1266,"close":697,"change":600,"percent_change":476,"volume":1267,"transactions":9,"vwap":697},"2025-05-12",3.86,398400,{"date":1269,"open":1270,"high":1182,"low":1270,"close":1182,"change":662,"percent_change":1271,"volume":556,"transactions":9,"vwap":1182},"2025-05-09",4,2.28,{"date":1273,"open":539,"high":539,"low":1274,"close":1274,"change":465,"percent_change":1275,"volume":614,"transactions":9,"vwap":1274},"2025-05-08",3.94,1.03,{"date":1277,"open":539,"high":539,"low":1235,"close":1229,"change":742,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1229},"2025-05-07",-6.47,11800,{"date":1281,"open":544,"high":544,"low":714,"close":714,"change":264,"percent_change":721,"volume":306,"transactions":9,"vwap":714},"2025-05-06",{"date":1283,"open":469,"high":469,"low":710,"close":720,"change":914,"percent_change":1284,"volume":248,"transactions":9,"vwap":720},"2025-05-05",-2.35,{"date":1286,"open":539,"high":444,"low":539,"close":559,"change":662,"percent_change":1287,"volume":394,"transactions":9,"vwap":559},"2025-05-02",2.16,{"date":1289,"open":1205,"high":701,"low":1205,"close":701,"change":690,"percent_change":1290,"volume":734,"transactions":9,"vwap":701},"2025-05-01",-1.65,{"date":1292,"open":547,"high":477,"low":697,"close":475,"change":17,"percent_change":17,"volume":450,"transactions":9,"vwap":475},"2025-04-30",{"date":1294,"open":559,"high":477,"low":701,"close":475,"change":648,"percent_change":1295,"volume":328,"transactions":9,"vwap":475},"2025-04-29",-2.76,{"date":1297,"open":697,"high":442,"low":720,"close":444,"change":584,"percent_change":585,"volume":1298,"transactions":9,"vwap":444},"2025-04-28",14700,{"date":1300,"open":710,"high":437,"low":710,"close":559,"change":1084,"percent_change":487,"volume":1301,"transactions":9,"vwap":559},"2025-04-25",13800,{"date":1303,"open":1205,"high":1205,"low":1205,"close":1205,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1205},"2025-04-24",{"date":1305,"open":1205,"high":1205,"low":1205,"close":1205,"change":478,"percent_change":1306,"volume":734,"transactions":9,"vwap":1205},"2025-04-23",-0.73,{"date":1308,"open":1205,"high":710,"low":1146,"close":737,"change":690,"percent_change":1309,"volume":1310,"transactions":9,"vwap":737},"2025-04-22",-1.68,14200,{"date":1312,"open":476,"high":476,"low":1205,"close":714,"change":304,"percent_change":733,"volume":846,"transactions":9,"vwap":714},"2025-04-21",{"date":1314,"open":737,"high":710,"low":737,"close":710,"change":438,"percent_change":1315,"volume":298,"transactions":9,"vwap":710},"2025-04-17",-1.19,{"date":1317,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":719},"2025-04-16",{"date":1319,"open":706,"high":547,"low":706,"close":719,"change":304,"percent_change":733,"volume":405,"transactions":9,"vwap":719},"2025-04-15",{"date":1321,"open":741,"high":741,"low":701,"close":701,"change":103,"percent_change":922,"volume":541,"transactions":9,"vwap":701},"2025-04-14",{"date":1323,"open":737,"high":737,"low":737,"close":737,"change":17,"percent_change":17,"volume":636,"transactions":9,"vwap":737},"2025-04-11",{"date":1325,"open":737,"high":737,"low":737,"close":737,"change":528,"percent_change":1326,"volume":734,"transactions":9,"vwap":737},"2025-04-10",-1.91,{"date":1328,"open":1329,"high":567,"low":1330,"close":732,"change":523,"percent_change":1331,"volume":1151,"transactions":9,"vwap":732},"2025-04-09",4.12,4.11,1.7,{"date":1333,"open":714,"high":547,"low":737,"close":1330,"change":438,"percent_change":1334,"volume":238,"transactions":9,"vwap":1330},"2025-04-08",-1.2,{"date":1336,"open":732,"high":559,"low":1329,"close":701,"change":237,"percent_change":1337,"volume":309,"transactions":9,"vwap":701},"2025-04-07",-3.03,{"date":1339,"open":554,"high":453,"low":559,"close":544,"change":478,"percent_change":479,"volume":319,"transactions":9,"vwap":544},"2025-04-04",{"date":1341,"open":554,"high":444,"low":554,"close":505,"change":17,"percent_change":17,"volume":293,"transactions":9,"vwap":505},"2025-04-03",{"date":1343,"open":677,"high":677,"low":505,"close":505,"change":914,"percent_change":1344,"volume":1345,"transactions":9,"vwap":505},"2025-04-02",-2.26,25300,{"date":1347,"open":517,"high":806,"low":517,"close":487,"change":304,"percent_change":597,"volume":519,"transactions":9,"vwap":487},"2025-04-01",{"date":1349,"open":432,"high":432,"low":470,"close":470,"change":221,"percent_change":483,"volume":331,"transactions":9,"vwap":470},"2025-03-31",{"date":1351,"open":454,"high":469,"low":454,"close":453,"change":323,"percent_change":1352,"volume":394,"transactions":9,"vwap":453},"2025-03-28",-1.35,{"date":1354,"open":780,"high":780,"low":432,"close":504,"change":283,"percent_change":1355,"volume":667,"transactions":9,"vwap":504},"2025-03-27",-0.45,{"date":1357,"open":460,"high":494,"low":442,"close":677,"change":304,"percent_change":597,"volume":1358,"transactions":9,"vwap":677},"2025-03-26",7500,{"date":1360,"open":444,"high":794,"low":444,"close":432,"change":997,"percent_change":825,"volume":337,"transactions":9,"vwap":432},"2025-03-25",{"date":1362,"open":780,"high":780,"low":1138,"close":475,"change":1363,"percent_change":1364,"volume":1109,"transactions":9,"vwap":475},"2025-03-24",-0.35,-7.64,{"date":1366,"open":464,"high":780,"low":517,"close":780,"change":461,"percent_change":791,"volume":860,"transactions":9,"vwap":780},"2025-03-21",{"date":1368,"open":517,"high":92,"low":517,"close":800,"change":662,"percent_change":1369,"volume":934,"transactions":9,"vwap":800},"2025-03-20",2.03,{"date":1371,"open":469,"high":1372,"low":442,"close":504,"change":465,"percent_change":466,"volume":1373,"transactions":9,"vwap":504},"2025-03-19",4.94,31200,{"date":1375,"open":784,"high":1376,"low":476,"close":437,"change":323,"percent_change":1352,"volume":1377,"transactions":9,"vwap":437},"2025-03-18",4.99,44000,{"date":1379,"open":1380,"high":1380,"low":677,"close":677,"change":296,"percent_change":1381,"volume":1382,"transactions":9,"vwap":677},"2025-03-17",5.27,-0.89,40900,{"date":1384,"open":444,"high":778,"low":444,"close":460,"change":600,"percent_change":1385,"volume":1386,"transactions":9,"vwap":460},"2025-03-14",3.93,14600,{"date":1388,"open":487,"high":487,"low":503,"close":503,"change":221,"percent_change":483,"volume":170,"transactions":9,"vwap":503},"2025-03-13",{"date":1390,"open":437,"high":504,"low":505,"close":505,"change":438,"percent_change":1391,"volume":353,"transactions":9,"vwap":505},"2025-03-12",-1.14,{"date":1393,"open":444,"high":454,"low":444,"close":454,"change":438,"percent_change":674,"volume":556,"transactions":9,"vwap":454},"2025-03-11",{"date":1395,"open":443,"high":443,"low":454,"close":487,"change":461,"percent_change":510,"volume":622,"transactions":9,"vwap":487},"2025-03-10",{"date":1397,"open":762,"high":762,"low":544,"close":454,"change":1398,"percent_change":1399,"volume":319,"transactions":9,"vwap":454},"2025-03-07",-0.25,-5.41,{"date":1401,"open":487,"high":1035,"low":487,"close":1035,"change":103,"percent_change":1402,"volume":261,"transactions":9,"vwap":1035},"2025-03-06",1.32,{"date":1404,"open":437,"high":809,"low":437,"close":794,"change":317,"percent_change":1405,"volume":846,"transactions":9,"vwap":794},"2025-03-05",1.79,{"date":1407,"open":784,"high":1035,"low":432,"close":443,"change":488,"percent_change":1408,"volume":238,"transactions":9,"vwap":443},"2025-03-04",-1.97,{"date":1410,"open":787,"high":778,"low":443,"close":779,"change":108,"percent_change":788,"volume":1411,"transactions":9,"vwap":779},"2025-03-03",22900,{"date":1413,"open":774,"high":639,"low":460,"close":780,"change":690,"percent_change":1414,"volume":1415,"transactions":9,"vwap":780},"2025-02-28",-1.51,11700,{"date":1417,"open":784,"high":639,"low":766,"close":92,"change":222,"percent_change":1418,"volume":312,"transactions":9,"vwap":92},"2025-02-27",2.88,{"date":1420,"open":1035,"high":825,"low":806,"close":806,"change":914,"percent_change":1421,"volume":1422,"transactions":9,"vwap":806},"2025-02-26",-2.16,16300,{"date":1424,"open":1035,"high":778,"low":1035,"close":1035,"change":648,"percent_change":1425,"volume":607,"transactions":9,"vwap":1035},"2025-02-25",-2.53,{"date":1427,"open":778,"high":907,"low":92,"close":907,"change":523,"percent_change":896,"volume":1428,"transactions":9,"vwap":907},"2025-02-24",12200,{"date":1430,"open":778,"high":907,"low":874,"close":874,"change":108,"percent_change":1019,"volume":293,"transactions":9,"vwap":874},"2025-02-21",{"date":1432,"open":92,"high":895,"low":92,"close":773,"change":323,"percent_change":1433,"volume":716,"transactions":9,"vwap":773},"2025-02-20",-1.27,{"date":1435,"open":835,"high":835,"low":92,"close":907,"change":465,"percent_change":991,"volume":288,"transactions":9,"vwap":907},"2025-02-19",{"date":1437,"open":895,"high":921,"low":778,"close":778,"change":478,"percent_change":908,"volume":1438,"transactions":9,"vwap":778},"2025-02-18",12600,{"date":176,"open":955,"high":970,"low":825,"close":825,"change":768,"percent_change":1440,"volume":170,"transactions":9,"vwap":825},-4.06]