[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAIA":3,"stock-historical-GAIA":29,"homepage-market-summary":1962},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GAIA","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},"Gaia, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","Gaia Inc is a video streaming service and community that provides curated conscious media in primary channels; Seeking Truth provides new and enlightening perspectives for today's changing world; Transformation provides a wealth of content in the niche areas of spiritual growth, personal development, and expanded consciousness; Alternative Healing channel features content focused on food and nutrition, holistic healing, alternative and integrative medicines, and longevity, and Yoga. The company operates in a single reporting segment. Its revenues is derived from subscription fees for services related to streaming content to the members. Geographically, it derives a majority of its revenue from the United States and also has an International presence.","112","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.39,1.41,1.46,1.38,0,70999.705292,1188,1.4176,6.39,1.161,103677.493891036,4.4,6771,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},92006,33582173.472759,-65.51,"2025-04-22",[39,40,50,59,67,75,84,93,103,112,119,128,137,146,154,164,172,181,189,198,207,217,228,235,243,251,259,267,274,282,288,296,302,309,314,321,328,337,345,356,364,371,378,385,393,399,406,416,423,428,433,439,446,455,462,467,473,479,484,490,496,500,505,511,515,519,524,528,532,539,548,555,561,566,571,577,584,591,596,602,606,611,617,621,627,633,637,641,645,649,652,656,660,665,670,674,678,683,687,691,696,701,705,710,714,721,728,736,743,750,756,762,767,771,775,780,786,791,799,805,810,816,822,826,831,835,838,843,849,853,857,862,866,871,875,879,884,889,894,897,903,908,913,920,925,929,934,939,944,948,953,958,964,969,973,977,981,986,991,994,999,1004,1008,1012,1016,1019,1023,1027,1032,1038,1043,1048,1055,1063,1069,1075,1081,1084,1089,1094,1100,1105,1112,1116,1120,1126,1131,1135,1141,1145,1149,1153,1158,1162,1166,1169,1174,1180,1184,1190,1196,1202,1206,1211,1217,1220,1223,1227,1230,1233,1237,1242,1247,1251,1255,1261,1264,1268,1275,1278,1282,1285,1290,1298,1304,1308,1316,1321,1327,1335,1341,1345,1351,1358,1365,1370,1377,1383,1390,1397,1406,1412,1419,1426,1428,1434,1441,1447,1453,1458,1462,1467,1473,1480,1485,1490,1494,1499,1503,1507,1511,1515,1518,1524,1528,1531,1533,1536,1540,1546,1549,1554,1559,1566,1570,1574,1578,1581,1583,1588,1596,1601,1607,1612,1617,1624,1631,1636,1643,1648,1653,1659,1662,1667,1670,1674,1679,1684,1688,1693,1698,1701,1705,1709,1713,1717,1720,1723,1726,1730,1734,1737,1741,1745,1749,1752,1758,1762,1767,1771,1775,1781,1785,1789,1793,1797,1801,1806,1809,1813,1818,1823,1828,1832,1835,1839,1843,1847,1852,1856,1860,1865,1870,1875,1880,1884,1888,1890,1894,1897,1901,1906,1911,1916,1921,1925,1927,1930,1934,1938,1942,1948,1952,1955,1960],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",1.36,1.42,1.33,0.07,5.3,96255.1584,810,1.356,{"date":51,"open":19,"high":52,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",1.395,1.32,-0.065,-4.69,16646.4945,339,1.3458,{"date":60,"open":17,"high":18,"low":19,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",1.385,-0.035,-2.46,66261.4945,769,1.4089,{"date":68,"open":53,"high":18,"low":69,"close":43,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",1.31,0.12,9.23,181331.9438,1413,1.4158,{"date":76,"open":69,"high":43,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",1.2909,1.3,-0.03,-2.26,105945.879859,792,1.3305,{"date":85,"open":86,"high":87,"low":86,"close":44,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",1.255,1.34,0.09,7.26,103940.9438,721,1.3163,{"date":94,"open":95,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",1.26,1.28,1.24,-0.05,-3.88,43387.9438,419,1.2542,{"date":104,"open":97,"high":105,"low":97,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-22",1.295,1.29,0.05,4.03,21785.9438,449,1.2762,{"date":113,"open":69,"high":53,"low":97,"close":97,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",-0.08,-6.06,63737.928533,517,1.2667,{"date":120,"open":121,"high":53,"low":122,"close":53,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",1.285,1.2505,0.04,3.12,52439.9191,356,1.2821,{"date":129,"open":130,"high":131,"low":132,"close":96,"change":123,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",1.245,1.2868,1.235,3.23,35656.9438,558,1.263,{"date":138,"open":139,"high":53,"low":140,"close":97,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",1.27,1.1857,-0.04,-3.12,163316.4768,1196,1.2308,{"date":147,"open":148,"high":105,"low":149,"close":96,"change":107,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-15",1.23,1.21,4.07,110956.195082,875,1.2532,{"date":155,"open":156,"high":157,"low":158,"close":148,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",1.3183,1.345,1.22,-0.12,-8.89,134091.128359,503,1.2648,{"date":165,"open":18,"high":18,"low":69,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",1.35,-0.11,-7.53,258316.118339,679,1.3617,{"date":173,"open":174,"high":175,"low":176,"close":18,"change":79,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-10",1.49,1.5,1.44,-2.01,58205.6356,394,1.4721,{"date":182,"open":183,"high":184,"low":185,"close":174,"change":98,"percent_change":186,"volume":187,"transactions":30,"vwap":188},"2026-09-09",1.61,1.64,1.48,-3.25,33941.5698,1.5239,{"date":190,"open":183,"high":183,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-08",1.51,1.54,-0.06,-3.75,57348.7609,580,1.5492,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":114,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-04",1.71,1.755,1.6,-4.76,117698.171129,790,1.6828,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-03",1.68,1.79,1.6201,0.01,0.6,164731.96295,818,1.702,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-02",1.53,1.72,1.5185,1.67,0.14,9.15,206170.835232,1120,1.6532,{"date":229,"open":230,"high":230,"low":191,"close":219,"change":79,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-01",1.55,-1.92,12073.82217,263,1.5261,{"date":236,"open":192,"high":237,"low":192,"close":238,"change":212,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-31",1.579,1.56,0.65,59838.696275,425,1.5471,{"date":244,"open":245,"high":246,"low":230,"close":230,"change":141,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-28",1.59,1.66,-2.52,35814.0357,439,1.588,{"date":252,"open":230,"high":253,"low":175,"close":245,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",1.62,0.03,1.92,120575.5067,896,1.5645,{"date":260,"open":219,"high":261,"low":262,"close":238,"change":263,"percent_change":78,"volume":264,"transactions":265,"vwap":266},"2026-08-26",1.57,1.5101,0.02,28810.548914,235,1.5529,{"date":268,"open":185,"high":269,"low":185,"close":192,"change":45,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-25",1.565,4.76,44182.253975,285,1.545,{"date":275,"open":176,"high":192,"low":276,"close":277,"change":212,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-24",1.435,1.47,0.68,70418.141995,446,1.5093,{"date":283,"open":176,"high":18,"low":284,"close":18,"change":263,"percent_change":16,"volume":285,"transactions":286,"vwap":287},"2026-08-21",1.4,78912.7697,641,1.4381,{"date":289,"open":175,"high":290,"low":176,"close":176,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-20",1.5084,-0.07,-4.64,64529.241829,387,1.4768,{"date":297,"open":18,"high":192,"low":284,"close":191,"change":107,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-19",3.42,137978.505567,747,1.4625,{"date":303,"open":191,"high":304,"low":43,"close":18,"change":98,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-18",1.5259,-3.31,116557.992453,669,1.4677,{"date":310,"open":284,"high":273,"low":284,"close":191,"change":107,"percent_change":298,"volume":311,"transactions":312,"vwap":313},"2026-08-17",112476.455394,635,1.4934,{"date":315,"open":69,"high":185,"low":69,"close":18,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-14",0.15,11.45,304249.238635,1331,1.4219,{"date":322,"open":97,"high":69,"low":25,"close":69,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-13",0.1,8.26,429058.158421,1182,1.2554,{"date":329,"open":78,"high":330,"low":331,"close":149,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-12",1.3098,1.195,-0.025,-2.02,397828.401893,1034,1.2333,{"date":338,"open":202,"high":202,"low":339,"close":132,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-11",1.2,-0.665,-35,992141.397036,3473,1.3174,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-10",1.88,1.95,1.875,1.9,-0.01,-0.52,158603.597329,694,1.8309,{"date":357,"open":350,"high":358,"low":347,"close":359,"change":212,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-07",1.98,1.91,0.53,27631.983801,345,1.9275,{"date":365,"open":366,"high":367,"low":347,"close":350,"change":20,"percent_change":20,"volume":368,"transactions":369,"vwap":370},"2026-08-06",1.89,2.01,35549.124751,472,1.9478,{"date":372,"open":373,"high":348,"low":374,"close":350,"change":351,"percent_change":352,"volume":375,"transactions":376,"vwap":377},"2026-08-05",1.93,1.87,29738.725194,453,1.9179,{"date":379,"open":374,"high":380,"low":374,"close":359,"change":123,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-04",1.94,2.14,36410.816448,537,1.9111,{"date":386,"open":387,"high":347,"low":388,"close":374,"change":263,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-03",1.85,1.8301,1.08,15723.51133,318,1.8669,{"date":394,"open":374,"high":359,"low":395,"close":387,"change":20,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-07-31",1.82,23885.7193,441,1.8468,{"date":400,"open":387,"high":401,"low":395,"close":387,"change":212,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-30",1.865,0.54,39100.46358,656,1.8393,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":141,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-29",1.86,1.8879,1.83,1.84,-2.13,39016.901321,592,1.852,{"date":417,"open":373,"high":373,"low":374,"close":347,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-28",-0.02,-1.05,20621.23633,377,1.8967,{"date":424,"open":374,"high":373,"low":374,"close":350,"change":254,"percent_change":202,"volume":425,"transactions":426,"vwap":427},"2026-07-27",34998.206727,668,1.8971,{"date":429,"open":374,"high":359,"low":408,"close":374,"change":212,"percent_change":402,"volume":430,"transactions":431,"vwap":432},"2026-07-24",38756.7193,422,1.8886,{"date":434,"open":380,"high":348,"low":435,"close":408,"change":193,"percent_change":142,"volume":436,"transactions":437,"vwap":438},"2026-07-23",1.815,142500.282723,1136,1.8558,{"date":440,"open":441,"high":441,"low":359,"close":255,"change":159,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-22",2.05,-5.88,66195.416958,979,1.9552,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":254,"percent_change":174,"volume":452,"transactions":453,"vwap":454},"2026-07-21",2,2.08,1.935,2.04,317487.696451,2582,1.9931,{"date":456,"open":367,"high":457,"low":358,"close":367,"change":418,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-20",2.065,-0.99,118140.751184,1222,2.0069,{"date":463,"open":441,"high":449,"low":367,"close":464,"change":79,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-07-17",2.03,-1.46,48600,{"date":468,"open":469,"high":469,"low":441,"close":470,"change":114,"percent_change":471,"volume":472,"transactions":9,"vwap":470},"2026-07-16",2.19,2.06,-3.74,40100,{"date":474,"open":449,"high":475,"low":449,"close":381,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":381},"2026-07-15",2.18,0.06,2.88,72300,{"date":480,"open":481,"high":481,"low":449,"close":449,"change":98,"percent_change":482,"volume":483,"transactions":9,"vwap":449},"2026-07-14",2.16,-2.35,44900,{"date":485,"open":381,"high":475,"low":486,"close":487,"change":351,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-07-13",2.09,2.13,-0.47,59900,{"date":491,"open":470,"high":381,"low":492,"close":381,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":381},"2026-07-10",2.02,0.08,3.88,74700,{"date":497,"open":492,"high":449,"low":448,"close":470,"change":107,"percent_change":498,"volume":499,"transactions":9,"vwap":470},"2026-07-09",2.49,124500,{"date":501,"open":502,"high":449,"low":358,"close":367,"change":291,"percent_change":503,"volume":504,"transactions":9,"vwap":367},"2026-07-08",2.07,-3.37,140500,{"date":506,"open":507,"high":508,"low":470,"close":449,"change":351,"percent_change":509,"volume":510,"transactions":9,"vwap":449},"2026-07-07",2.1,2.15,-0.48,62300,{"date":512,"open":449,"high":508,"low":451,"close":486,"change":212,"percent_change":513,"volume":514,"transactions":9,"vwap":486},"2026-07-06",0.48,95100,{"date":516,"open":502,"high":381,"low":470,"close":449,"change":263,"percent_change":517,"volume":518,"transactions":9,"vwap":449},"2026-07-02",0.97,153000,{"date":520,"open":507,"high":521,"low":470,"close":470,"change":141,"percent_change":522,"volume":523,"transactions":9,"vwap":470},"2026-07-01",2.21,-1.9,167700,{"date":525,"open":381,"high":381,"low":464,"close":507,"change":79,"percent_change":526,"volume":527,"transactions":9,"vwap":507},"2026-06-30",-1.41,240500,{"date":529,"open":508,"high":469,"low":451,"close":487,"change":107,"percent_change":530,"volume":531,"transactions":9,"vwap":487},"2026-06-29",2.4,400100,{"date":533,"open":534,"high":535,"low":451,"close":449,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":449},"2026-06-26",2.2,2.38,-0.19,-8.37,2748900,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-06-25",2.37,2.41,2.24,2.27,-0.09,-3.81,367100,{"date":549,"open":542,"high":550,"low":551,"close":552,"change":79,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-06-24",2.54,2.33,2.36,-1.26,237900,{"date":556,"open":551,"high":557,"low":551,"close":558,"change":476,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-06-23",2.52,2.39,2.58,269100,{"date":562,"open":558,"high":550,"low":563,"close":551,"change":98,"percent_change":564,"volume":565,"transactions":9,"vwap":551},"2026-06-22",2.32,-2.1,195000,{"date":567,"open":541,"high":568,"low":569,"close":535,"change":123,"percent_change":200,"volume":570,"transactions":9,"vwap":535},"2026-06-18",2.44,2.35,151800,{"date":572,"open":573,"high":568,"low":551,"close":574,"change":79,"percent_change":575,"volume":576,"transactions":9,"vwap":574},"2026-06-17",2.42,2.34,-1.27,67700,{"date":578,"open":579,"high":580,"low":541,"close":541,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":541},"2026-06-16",2.48,2.5,-0.14,-5.58,135800,{"date":585,"open":586,"high":587,"low":498,"close":588,"change":212,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-06-15",2.56,2.6,2.51,0.4,53900,{"date":592,"open":593,"high":559,"low":580,"close":580,"change":98,"percent_change":594,"volume":595,"transactions":9,"vwap":580},"2026-06-12",2.55,-1.96,40400,{"date":597,"open":598,"high":599,"low":579,"close":593,"change":545,"percent_change":600,"volume":601,"transactions":9,"vwap":593},"2026-06-11",2.64,2.65,-3.41,80800,{"date":603,"open":557,"high":604,"low":557,"close":598,"change":70,"percent_change":270,"volume":605,"transactions":9,"vwap":598},"2026-06-10",2.75,232600,{"date":607,"open":552,"high":586,"low":552,"close":557,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":557},"2026-06-09",0.16,6.78,196800,{"date":612,"open":569,"high":613,"low":614,"close":552,"change":212,"percent_change":615,"volume":616,"transactions":9,"vwap":552},"2026-06-08",2.43,2.31,0.43,32300,{"date":618,"open":542,"high":573,"low":563,"close":569,"change":291,"percent_change":619,"volume":620,"transactions":9,"vwap":569},"2026-06-05",-2.89,55600,{"date":622,"open":623,"high":624,"low":623,"close":573,"change":608,"percent_change":625,"volume":626,"transactions":9,"vwap":573},"2026-06-04",2.28,2.46,7.08,165200,{"date":628,"open":563,"high":551,"low":629,"close":630,"change":193,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-03",2.23,2.26,-2.59,96000,{"date":634,"open":535,"high":535,"low":635,"close":563,"change":193,"percent_change":247,"volume":636,"transactions":9,"vwap":563},"2026-06-02",2.29,41900,{"date":638,"open":569,"high":558,"low":639,"close":535,"change":123,"percent_change":200,"volume":640,"transactions":9,"vwap":535},"2026-06-01",2.3,56100,{"date":642,"open":573,"high":573,"low":551,"close":574,"change":167,"percent_change":643,"volume":644,"transactions":9,"vwap":574},"2026-05-29",-4.49,65400,{"date":646,"open":558,"high":647,"low":552,"close":647,"change":123,"percent_change":246,"volume":648,"transactions":9,"vwap":647},"2026-05-28",2.45,60800,{"date":650,"open":541,"high":573,"low":614,"close":542,"change":254,"percent_change":95,"volume":651,"transactions":9,"vwap":542},"2026-05-27",48700,{"date":653,"open":579,"high":580,"low":574,"close":535,"change":167,"percent_change":654,"volume":655,"transactions":9,"vwap":535},"2026-05-26",-4.42,131600,{"date":657,"open":552,"high":498,"low":552,"close":498,"change":70,"percent_change":658,"volume":659,"transactions":9,"vwap":498},"2026-05-22",5.06,115900,{"date":661,"open":588,"high":557,"low":541,"close":541,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":541},"2026-05-21",-0.2,-7.78,83800,{"date":666,"open":530,"high":587,"low":530,"close":667,"change":316,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-05-20",2.57,6.2,112100,{"date":671,"open":558,"high":573,"low":552,"close":573,"change":212,"percent_change":672,"volume":673,"transactions":9,"vwap":573},"2026-05-19",0.41,50400,{"date":675,"open":542,"high":647,"low":552,"close":542,"change":123,"percent_change":676,"volume":677,"transactions":9,"vwap":542},"2026-05-18",1.69,51200,{"date":679,"open":557,"high":557,"low":552,"close":541,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":541},"2026-05-15",-0.16,-6.32,107300,{"date":684,"open":588,"high":593,"low":647,"close":685,"change":20,"percent_change":20,"volume":686,"transactions":9,"vwap":685},"2026-05-14",2.53,63000,{"date":688,"open":579,"high":586,"low":530,"close":685,"change":263,"percent_change":689,"volume":690,"transactions":9,"vwap":685},"2026-05-13",0.8,80400,{"date":692,"open":569,"high":586,"low":639,"close":588,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":588},"2026-05-12",0.18,7.73,138400,{"date":697,"open":586,"high":586,"low":563,"close":551,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":551},"2026-05-11",-0.23,-8.98,105800,{"date":702,"open":647,"high":703,"low":551,"close":586,"change":493,"percent_change":133,"volume":704,"transactions":9,"vwap":586},"2026-05-08",2.68,235700,{"date":706,"open":707,"high":498,"low":573,"close":579,"change":418,"percent_change":708,"volume":709,"transactions":9,"vwap":579},"2026-05-07",2.47,-0.8,69800,{"date":711,"open":559,"high":599,"low":647,"close":580,"change":193,"percent_change":712,"volume":713,"transactions":9,"vwap":580},"2026-05-06",-2.34,140300,{"date":715,"open":716,"high":717,"low":593,"close":586,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":586},"2026-05-05",2.86,3.01,-0.56,-17.95,149800,{"date":722,"open":723,"high":724,"low":725,"close":124,"change":581,"percent_change":726,"volume":727,"transactions":9,"vwap":124},"2026-05-04",3.21,3.28,3.09,-4.29,63800,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-01",3.1,3.31,3.26,0.13,4.15,72600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":223,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-30",2.98,3.14,3.13,4.68,47800,{"date":744,"open":745,"high":730,"low":746,"close":747,"change":159,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-04-29",3.07,2.96,2.99,-3.86,32900,{"date":751,"open":752,"high":740,"low":752,"close":753,"change":107,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-04-28",3.03,3.11,1.63,49400,{"date":757,"open":752,"high":124,"low":758,"close":759,"change":212,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-04-27",3.02,3.06,0.33,31300,{"date":763,"open":764,"high":765,"low":746,"close":765,"change":107,"percent_change":222,"volume":766,"transactions":9,"vwap":765},"2026-04-24",2.97,3.05,22000,{"date":768,"open":764,"high":765,"low":746,"close":769,"change":20,"percent_change":20,"volume":770,"transactions":9,"vwap":769},"2026-04-23",3,22100,{"date":772,"open":773,"high":717,"low":773,"close":769,"change":45,"percent_change":558,"volume":774,"transactions":9,"vwap":769},"2026-04-22",2.92,61900,{"date":776,"open":777,"high":745,"low":777,"close":778,"change":20,"percent_change":20,"volume":779,"transactions":9,"vwap":778},"2026-04-21",2.89,2.93,59300,{"date":781,"open":782,"high":738,"low":783,"close":778,"change":212,"percent_change":784,"volume":785,"transactions":9,"vwap":778},"2026-04-20",2.91,2.85,0.34,76100,{"date":787,"open":788,"high":773,"low":788,"close":773,"change":608,"percent_change":789,"volume":790,"transactions":9,"vwap":773},"2026-04-17",2.78,5.8,104000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":141,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-04-16",2.79,2.81,2.69,2.76,-1.43,78200,{"date":800,"open":796,"high":801,"low":795,"close":802,"change":263,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-04-15",2.84,2.8,0.72,72000,{"date":806,"open":716,"high":477,"low":807,"close":788,"change":114,"percent_change":808,"volume":809,"transactions":9,"vwap":788},"2026-04-14",2.73,-2.8,81600,{"date":811,"open":812,"high":477,"low":813,"close":716,"change":263,"percent_change":814,"volume":815,"transactions":9,"vwap":716},"2026-04-13",2.83,2.77,0.7,33600,{"date":817,"open":818,"high":801,"low":819,"close":801,"change":493,"percent_change":820,"volume":821,"transactions":9,"vwap":801},"2026-04-10",2.74,2.72,2.9,34200,{"date":823,"open":818,"high":794,"low":795,"close":796,"change":79,"percent_change":824,"volume":825,"transactions":9,"vwap":796},"2026-04-09",-1.08,42300,{"date":827,"open":599,"high":802,"low":599,"close":793,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":793},"2026-04-08",0.19,7.31,87100,{"date":832,"open":559,"high":587,"low":557,"close":587,"change":263,"percent_change":833,"volume":834,"transactions":9,"vwap":587},"2026-04-07",0.78,53800,{"date":836,"open":586,"high":795,"low":550,"close":559,"change":263,"percent_change":833,"volume":837,"transactions":9,"vwap":559},"2026-04-06",92800,{"date":839,"open":840,"high":840,"low":647,"close":586,"change":291,"percent_change":841,"volume":842,"transactions":9,"vwap":586},"2026-04-02",2.59,-2.66,120900,{"date":844,"open":813,"high":813,"low":845,"close":846,"change":581,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-04-01",2.61,2.63,-5.05,102600,{"date":850,"open":604,"high":813,"low":851,"close":813,"change":123,"percent_change":277,"volume":852,"transactions":9,"vwap":813},"2026-03-31",2.71,28900,{"date":854,"open":818,"high":813,"low":855,"close":807,"change":20,"percent_change":20,"volume":856,"transactions":9,"vwap":807},"2026-03-30",2.7,51900,{"date":858,"open":794,"high":783,"low":807,"close":807,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":807},"2026-03-27",-0.1,-3.53,34400,{"date":863,"open":802,"high":820,"low":819,"close":812,"change":254,"percent_change":864,"volume":865,"transactions":9,"vwap":812},"2026-03-26",1.07,52300,{"date":867,"open":868,"high":868,"low":813,"close":802,"change":98,"percent_change":869,"volume":870,"transactions":9,"vwap":802},"2026-03-25",2.87,-1.75,36500,{"date":872,"open":778,"high":738,"low":801,"close":783,"change":167,"percent_change":873,"volume":874,"transactions":9,"vwap":783},"2026-03-24",-3.72,50800,{"date":876,"open":769,"high":730,"low":773,"close":746,"change":418,"percent_change":877,"volume":878,"transactions":9,"vwap":746},"2026-03-23",-0.67,130000,{"date":880,"open":477,"high":717,"low":788,"close":738,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":738},"2026-03-20",0.11,3.83,181100,{"date":885,"open":738,"high":717,"low":788,"close":868,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":868},"2026-03-19",-0.13,-4.33,142900,{"date":890,"open":759,"high":891,"low":738,"close":769,"change":545,"percent_change":892,"volume":893,"transactions":9,"vwap":769},"2026-03-18",3.08,-2.91,96300,{"date":895,"open":723,"high":723,"low":765,"close":725,"change":114,"percent_change":247,"volume":896,"transactions":9,"vwap":725},"2026-03-17",71300,{"date":898,"open":899,"high":900,"low":752,"close":901,"change":107,"percent_change":202,"volume":902,"transactions":9,"vwap":901},"2026-03-16",3.15,3.2,3.17,75600,{"date":904,"open":124,"high":905,"low":759,"close":124,"change":418,"percent_change":906,"volume":907,"transactions":9,"vwap":124},"2026-03-13",3.18,-0.64,66600,{"date":909,"open":133,"high":910,"low":753,"close":739,"change":886,"percent_change":911,"volume":912,"transactions":9,"vwap":739},"2026-03-12",3.39,-3.98,52800,{"date":914,"open":891,"high":915,"low":765,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-11",3.4,3.27,0.21,6.86,150600,{"date":921,"open":916,"high":922,"low":769,"close":759,"change":698,"percent_change":923,"volume":924,"transactions":9,"vwap":759},"2026-03-10",3.33,-6.99,76900,{"date":926,"open":133,"high":927,"low":891,"close":927,"change":107,"percent_change":192,"volume":928,"transactions":9,"vwap":927},"2026-03-09",3.29,58200,{"date":930,"open":753,"high":931,"low":717,"close":932,"change":476,"percent_change":366,"volume":933,"transactions":9,"vwap":932},"2026-03-06",3.32,3.24,127600,{"date":935,"open":931,"high":931,"low":124,"close":905,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":905},"2026-03-05",-0.15,-4.5,68500,{"date":940,"open":723,"high":941,"low":905,"close":922,"change":316,"percent_change":942,"volume":943,"transactions":9,"vwap":922},"2026-03-04",3.34,4.72,43600,{"date":945,"open":901,"high":931,"low":717,"close":905,"change":581,"percent_change":946,"volume":947,"transactions":9,"vwap":905},"2026-03-03",-4.22,107100,{"date":949,"open":731,"high":915,"low":950,"close":931,"change":291,"percent_change":951,"volume":952,"transactions":9,"vwap":931},"2026-03-02",3.25,-2.06,53400,{"date":954,"open":931,"high":955,"low":931,"close":910,"change":254,"percent_change":956,"volume":957,"transactions":9,"vwap":910},"2026-02-27",3.43,0.89,75500,{"date":959,"open":915,"high":960,"low":941,"close":961,"change":141,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-02-26",3.52,3.36,-1.18,50700,{"date":965,"open":927,"high":966,"low":967,"close":915,"change":733,"percent_change":968,"volume":874,"transactions":9,"vwap":915},"2026-02-25",3.41,3.22,3.98,{"date":970,"open":730,"high":724,"low":745,"close":916,"change":693,"percent_change":971,"volume":972,"transactions":9,"vwap":916},"2026-02-24",5.83,43700,{"date":974,"open":900,"high":723,"low":975,"close":725,"change":159,"percent_change":471,"volume":976,"transactions":9,"vwap":725},"2026-02-23",3.04,134700,{"date":978,"open":967,"high":732,"low":905,"close":723,"change":351,"percent_change":979,"volume":980,"transactions":9,"vwap":723},"2026-02-20",-0.31,28300,{"date":982,"open":983,"high":133,"low":899,"close":967,"change":254,"percent_change":984,"volume":985,"transactions":9,"vwap":967},"2026-02-19",3.16,0.94,32200,{"date":987,"open":905,"high":133,"low":891,"close":988,"change":212,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-02-18",3.19,0.31,57000,{"date":992,"open":724,"high":724,"low":739,"close":905,"change":545,"percent_change":993,"volume":616,"transactions":9,"vwap":905},"2026-02-17",-2.75,{"date":995,"open":740,"high":724,"low":769,"close":916,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":916},"2026-02-13",0.23,7.57,112800,{"date":1000,"open":899,"high":899,"low":1001,"close":975,"change":167,"percent_change":1002,"volume":1003,"transactions":9,"vwap":975},"2026-02-12",2.95,-3.49,109400,{"date":1005,"open":740,"high":901,"low":769,"close":899,"change":263,"percent_change":1006,"volume":1007,"transactions":9,"vwap":899},"2026-02-11",0.64,143400,{"date":1009,"open":905,"high":731,"low":740,"close":740,"change":98,"percent_change":1010,"volume":1011,"transactions":9,"vwap":740},"2026-02-10",-1.57,67300,{"date":1013,"open":133,"high":950,"low":753,"close":905,"change":98,"percent_change":1014,"volume":1015,"transactions":9,"vwap":905},"2026-02-09",-1.55,68200,{"date":1017,"open":900,"high":731,"low":988,"close":133,"change":476,"percent_change":366,"volume":1018,"transactions":9,"vwap":133},"2026-02-06",40900,{"date":1020,"open":931,"high":931,"low":740,"close":901,"change":680,"percent_change":1021,"volume":1022,"transactions":9,"vwap":901},"2026-02-05",-4.8,70000,{"date":1024,"open":966,"high":1025,"low":927,"close":922,"change":351,"percent_change":1026,"volume":472,"transactions":9,"vwap":922},"2026-02-04",3.45,-0.3,{"date":1028,"open":1029,"high":1029,"low":927,"close":941,"change":1030,"percent_change":1031,"volume":727,"transactions":9,"vwap":941},"2026-02-03",3.5,-0.17,-4.84,{"date":1033,"open":961,"high":1034,"low":961,"close":1035,"change":70,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-02",3.58,3.51,3.54,44600,{"date":1039,"open":1040,"high":966,"low":916,"close":910,"change":141,"percent_change":1041,"volume":1042,"transactions":9,"vwap":910},"2026-01-30",3.38,-1.17,59800,{"date":1044,"open":1029,"high":1029,"low":1045,"close":955,"change":141,"percent_change":1046,"volume":1047,"transactions":9,"vwap":955},"2026-01-29",3.35,-1.15,33300,{"date":1049,"open":1050,"high":1051,"low":731,"close":1052,"change":159,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-01-28",3.61,3.64,3.47,-3.34,119800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":418,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-01-27",3.62,3.63,3.48,3.59,-0.55,45200,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1050,"change":662,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1050},"2026-01-26",3.79,3.55,-5.25,41500,{"date":1070,"open":1071,"high":1072,"low":1050,"close":1073,"change":88,"percent_change":573,"volume":1074,"transactions":9,"vwap":1073},"2026-01-23",3.71,3.86,3.81,116200,{"date":1076,"open":1077,"high":1078,"low":1051,"close":1079,"change":107,"percent_change":42,"volume":1080,"transactions":9,"vwap":1079},"2026-01-22",3.67,3.76,3.72,53600,{"date":1082,"open":1060,"high":1071,"low":1036,"close":1077,"change":323,"percent_change":802,"volume":1083,"transactions":9,"vwap":1077},"2026-01-21",72800,{"date":1085,"open":1086,"high":882,"low":1066,"close":1087,"change":698,"percent_change":1088,"volume":1015,"transactions":9,"vwap":1087},"2026-01-20",3.75,3.57,-6.05,{"date":1090,"open":1077,"high":1091,"low":1077,"close":1092,"change":223,"percent_change":882,"volume":1093,"transactions":9,"vwap":1092},"2026-01-16",4.26,3.8,288600,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":545,"percent_change":1099,"volume":766,"transactions":9,"vwap":1098},"2026-01-15",3.84,3.65,3.66,-2.4,{"date":1101,"open":494,"high":1102,"low":1097,"close":1086,"change":680,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1086},"2026-01-14",3.99,-4.09,41300,{"date":1106,"open":1107,"high":968,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-01-13",3.68,3.91,0.26,7.12,187500,{"date":1113,"open":1050,"high":1077,"low":1036,"close":1097,"change":263,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1097},"2026-01-12",0.55,32100,{"date":1117,"open":1029,"high":1118,"low":1025,"close":1058,"change":733,"percent_change":1071,"volume":1119,"transactions":9,"vwap":1058},"2026-01-09",3.69,61100,{"date":1121,"open":1029,"high":1122,"low":1123,"close":1029,"change":79,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1029},"2026-01-08",3.56,3.37,-0.85,117000,{"date":1127,"open":1128,"high":1060,"low":724,"close":1129,"change":881,"percent_change":967,"volume":1130,"transactions":9,"vwap":1129},"2026-01-07",3.44,3.53,82100,{"date":1132,"open":1035,"high":1129,"low":1045,"close":298,"change":545,"percent_change":1133,"volume":1134,"transactions":9,"vwap":298},"2026-01-06",-2.56,90900,{"date":1136,"open":1137,"high":1138,"low":966,"close":1035,"change":212,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1035},"2026-01-05",3.49,3.6,0.29,81900,{"date":1142,"open":1077,"high":1118,"low":1128,"close":1029,"change":886,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1029},"2026-01-02",-3.58,97000,{"date":1146,"open":1057,"high":1107,"low":1138,"close":1058,"change":351,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1058},"2025-12-31",-0.27,116300,{"date":1150,"open":1058,"high":1079,"low":1138,"close":1051,"change":212,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1051},"2025-12-30",0.28,88100,{"date":1154,"open":1155,"high":1078,"low":1138,"close":1058,"change":886,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1058},"2025-12-29",3.7,-3.46,57300,{"date":1159,"open":1118,"high":1160,"low":1060,"close":1078,"change":123,"percent_change":389,"volume":1161,"transactions":9,"vwap":1078},"2025-12-26",3.78,54700,{"date":1163,"open":1155,"high":1092,"low":1107,"close":1079,"change":123,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1079},"2025-12-24",1.09,69600,{"date":1167,"open":1098,"high":1073,"low":910,"close":1107,"change":20,"percent_change":20,"volume":1168,"transactions":9,"vwap":1107},"2025-12-23",335200,{"date":1170,"open":1160,"high":1171,"low":1097,"close":1107,"change":859,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1107},"2025-12-22",3.82,-2.65,136800,{"date":1175,"open":1176,"high":1177,"low":1160,"close":1160,"change":114,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1160},"2025-12-19",3.94,4.05,-2.07,173800,{"date":1181,"open":882,"high":1182,"low":1078,"close":1072,"change":254,"percent_change":833,"volume":1183,"transactions":9,"vwap":1072},"2025-12-18",3.95,101900,{"date":1185,"open":1186,"high":1186,"low":1073,"close":882,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":882},"2025-12-17",4.1,-0.22,-5.43,64700,{"date":1191,"open":1192,"high":1193,"low":882,"close":1177,"change":45,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1177},"2025-12-16",3.97,4.23,1.76,80300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":968,"change":193,"percent_change":1200,"volume":1201,"transactions":9,"vwap":968},"2025-12-15",4.04,3.89,-1.49,64000,{"date":1203,"open":1182,"high":1204,"low":494,"close":1198,"change":323,"percent_change":550,"volume":1205,"transactions":9,"vwap":1198},"2025-12-12",4.09,151100,{"date":1207,"open":1208,"high":1192,"low":1098,"close":1176,"change":917,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1176},"2025-12-11",3.74,5.63,116800,{"date":1212,"open":960,"high":1213,"low":960,"close":1214,"change":917,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2025-12-10",3.77,3.73,5.97,93900,{"date":1218,"open":1025,"high":1096,"low":1025,"close":960,"change":323,"percent_change":773,"volume":1219,"transactions":9,"vwap":960},"2025-12-09",310700,{"date":1221,"open":1060,"high":1051,"low":1040,"close":298,"change":167,"percent_change":142,"volume":1222,"transactions":9,"vwap":298},"2025-12-08",52200,{"date":1224,"open":1045,"high":1155,"low":931,"close":1129,"change":693,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1129},"2025-12-05",5.37,242700,{"date":1228,"open":732,"high":1123,"low":983,"close":1045,"change":45,"percent_change":487,"volume":1229,"transactions":9,"vwap":1045},"2025-12-04",92300,{"date":1231,"open":915,"high":915,"low":983,"close":724,"change":159,"percent_change":860,"volume":1232,"transactions":9,"vwap":724},"2025-12-03",264400,{"date":1234,"open":1060,"high":1060,"low":922,"close":915,"change":536,"percent_change":1235,"volume":1236,"transactions":9,"vwap":915},"2025-12-02",-5.29,152100,{"date":1238,"open":1171,"high":1171,"low":1129,"close":1060,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1060},"2025-12-01",-0.26,-6.75,92500,{"date":1243,"open":1244,"high":1199,"low":1065,"close":1244,"change":263,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-11-28",3.85,0.52,23000,{"date":1248,"open":494,"high":494,"low":1097,"close":882,"change":114,"percent_change":1249,"volume":1250,"transactions":9,"vwap":882},"2025-11-26",-2.05,61600,{"date":1252,"open":1253,"high":1176,"low":1071,"close":1108,"change":351,"percent_change":1239,"volume":1254,"transactions":9,"vwap":1108},"2025-11-25",3.93,76700,{"date":1256,"open":1257,"high":1257,"low":1072,"close":1258,"change":159,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-11-24",4.02,3.92,-2.97,99000,{"date":1262,"open":1258,"high":1177,"low":1244,"close":1198,"change":70,"percent_change":759,"volume":1263,"transactions":9,"vwap":1198},"2025-11-21",89000,{"date":1265,"open":968,"high":1257,"low":882,"close":1258,"change":193,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2025-11-20",-1.51,96900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":968,"change":98,"percent_change":1273,"volume":1274,"transactions":9,"vwap":968},"2025-11-19",4,4.01,3.9,-1.24,54600,{"date":1276,"open":1272,"high":1204,"low":1272,"close":108,"change":881,"percent_change":794,"volume":1277,"transactions":9,"vwap":108},"2025-11-18",39700,{"date":1279,"open":1280,"high":1270,"low":1258,"close":1258,"change":193,"percent_change":1266,"volume":1281,"transactions":9,"vwap":1258},"2025-11-17",3.96,17400,{"date":1283,"open":1257,"high":1204,"low":1258,"close":968,"change":291,"percent_change":1284,"volume":1115,"transactions":9,"vwap":968},"2025-11-14",-1.73,{"date":1286,"open":1287,"high":1287,"low":1192,"close":1177,"change":979,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1177},"2025-11-13",4.35,-7.11,74900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":263,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-11-12",4.37,4.48,4.33,4.36,0.46,23900,{"date":1299,"open":1292,"high":1300,"low":1301,"close":1302,"change":20,"percent_change":20,"volume":1303,"transactions":9,"vwap":1302},"2025-11-11",4.47,4.31,4.34,21100,{"date":1305,"open":1193,"high":1306,"low":1193,"close":1302,"change":70,"percent_change":801,"volume":1307,"transactions":9,"vwap":1302},"2025-11-10",4.38,29800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":79,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-11-07",4.27,4.29,4.17,4.22,-0.71,25200,{"date":1317,"open":1300,"high":1300,"low":150,"close":1318,"change":1239,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-11-06",4.25,-5.76,80000,{"date":1322,"open":1323,"high":1324,"low":1302,"close":1325,"change":859,"percent_change":1326,"volume":1222,"transactions":9,"vwap":1325},"2025-11-05",4.63,4.7,4.51,-2.17,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-11-04",5.05,4.45,4.61,-0.44,-8.71,67000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":476,"percent_change":339,"volume":1340,"transactions":9,"vwap":1329},"2025-11-03",4.95,5.14,4.93,33200,{"date":1342,"open":1343,"high":1338,"low":270,"close":1343,"change":351,"percent_change":662,"volume":1344,"transactions":9,"vwap":1343},"2025-10-31",4.99,37900,{"date":1346,"open":1347,"high":658,"low":1348,"close":1349,"change":476,"percent_change":149,"volume":1350,"transactions":9,"vwap":1349},"2025-10-30",4.9,4.59,5,76300,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":749,"transactions":9,"vwap":1355},"2025-10-29",5.28,4.86,4.94,-0.37,-6.97,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":979,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-10-28",5.62,5.26,5.31,-5.52,32000,{"date":1366,"open":971,"high":1367,"low":1368,"close":1360,"change":886,"percent_change":80,"volume":1369,"transactions":9,"vwap":1360},"2025-10-27",5.95,5.61,98500,{"date":1371,"open":1372,"high":1215,"low":1373,"close":1374,"change":1030,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-10-24",5.85,5.71,5.75,-2.87,9300,{"date":1378,"open":1379,"high":1379,"low":789,"close":1380,"change":114,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-10-23",6.03,5.92,-1.33,18400,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":886,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-22",6.13,5.94,6,-2.12,23100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1385,"change":107,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1385},"2025-10-21",6.05,6.25,5.89,0.82,50500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-10-20",5.73,6.16,5.7,6.08,0.44,7.8,44700,{"date":1407,"open":1399,"high":1408,"low":1360,"close":1409,"change":1030,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-10-17",5.78,5.64,-2.93,26300,{"date":1413,"open":1414,"high":1414,"low":1374,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-10-16",6.12,5.81,-0.32,-5.22,16000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1385,"change":141,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1385},"2025-10-15",6.17,6.18,5.96,-0.65,14100,{"date":1427,"open":1367,"high":1422,"low":1415,"close":1421,"change":493,"percent_change":69,"volume":1062,"transactions":9,"vwap":1421},"2025-10-14",{"date":1429,"open":1430,"high":1421,"low":1431,"close":1432,"change":88,"percent_change":175,"volume":1433,"transactions":9,"vwap":1432},"2025-10-13",6.07,5.9,6.09,24300,{"date":1435,"open":1436,"high":1437,"low":1387,"close":1387,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1387},"2025-10-10",6.27,6.3,-0.24,-3.85,79500,{"date":1442,"open":1393,"high":24,"low":1443,"close":1444,"change":263,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-09",5.88,6.24,0.32,39200,{"date":1448,"open":1449,"high":1437,"low":1373,"close":1450,"change":615,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-10-08",5.86,6.22,7.43,41800,{"date":1454,"open":1409,"high":1443,"low":1455,"close":1456,"change":733,"percent_change":639,"volume":1457,"transactions":9,"vwap":1456},"2025-10-07",5.59,5.79,28000,{"date":1459,"open":1415,"high":1460,"low":1209,"close":1461,"change":545,"percent_change":1010,"volume":1246,"transactions":9,"vwap":1461},"2025-10-06",5.84,5.66,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1374,"change":917,"percent_change":1065,"volume":1466,"transactions":9,"vwap":1374},"2025-10-03",5.54,5.76,25000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1464,"change":662,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1464},"2025-10-02",5.74,5.51,-3.48,22400,{"date":1474,"open":1443,"high":1475,"low":1476,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2025-10-01",5.99,5.69,-0.18,-3.04,16300,{"date":1481,"open":668,"high":668,"low":1482,"close":1380,"change":1483,"percent_change":1188,"volume":1484,"transactions":9,"vwap":1380},"2025-09-30",5.87,-0.34,24800,{"date":1486,"open":1432,"high":1437,"low":1367,"close":1487,"change":1488,"percent_change":793,"volume":1489,"transactions":9,"vwap":1487},"2025-09-29",6.26,0.17,56300,{"date":1491,"open":1430,"high":1400,"low":1492,"close":1432,"change":212,"percent_change":608,"volume":1493,"transactions":9,"vwap":1432},"2025-09-26",6.02,36700,{"date":1495,"open":1430,"high":1496,"low":1492,"close":1402,"change":167,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1402},"2025-09-25",6.19,-1.78,22900,{"date":1500,"open":1492,"high":1496,"low":1387,"close":1496,"change":1488,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1496},"2025-09-24",2.82,38500,{"date":1504,"open":1402,"high":1421,"low":1386,"close":1492,"change":886,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1492},"2025-09-23",-2.11,65100,{"date":1508,"open":1392,"high":1422,"low":789,"close":1509,"change":254,"percent_change":1510,"volume":727,"transactions":9,"vwap":1509},"2025-09-22",6.15,0.49,{"date":1512,"open":1513,"high":668,"low":1460,"close":1414,"change":493,"percent_change":53,"volume":1514,"transactions":9,"vwap":1414},"2025-09-19",6.04,251700,{"date":1516,"open":1387,"high":1392,"low":1456,"close":1513,"change":881,"percent_change":387,"volume":1517,"transactions":9,"vwap":1513},"2025-09-18",34600,{"date":1519,"open":1379,"high":1520,"low":1456,"close":1521,"change":159,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-17",6.1,5.93,-1.98,36300,{"date":1525,"open":1421,"high":1421,"low":1387,"close":1392,"change":159,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1392},"2025-09-16",-1.94,19900,{"date":1529,"open":1414,"high":668,"low":1431,"close":1421,"change":70,"percent_change":358,"volume":1530,"transactions":9,"vwap":1421},"2025-09-15",24400,{"date":1532,"open":1430,"high":1421,"low":1394,"close":1392,"change":88,"percent_change":191,"volume":852,"transactions":9,"vwap":1392},"2025-09-12",{"date":1534,"open":1408,"high":1520,"low":1360,"close":1423,"change":733,"percent_change":629,"volume":1535,"transactions":9,"vwap":1423},"2025-09-11",109800,{"date":1537,"open":1464,"high":1460,"low":1464,"close":971,"change":1538,"percent_change":1311,"volume":1539,"transactions":9,"vwap":971},"2025-09-10",0.24,23400,{"date":1541,"open":1542,"high":1373,"low":1543,"close":1455,"change":263,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1455},"2025-09-09",5.6,5.57,0.36,17200,{"date":1547,"open":1360,"high":1460,"low":1543,"close":1543,"change":212,"percent_change":693,"volume":1548,"transactions":9,"vwap":1543},"2025-09-08",43300,{"date":1550,"open":1360,"high":1469,"low":1470,"close":1551,"change":859,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-09-05",5.56,-1.77,15900,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1461,"change":316,"percent_change":819,"volume":1558,"transactions":9,"vwap":1461},"2025-09-04",5.49,5.67,13500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1470,"change":680,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1470},"2025-09-03",5.68,5.72,5.5,-2.82,20400,{"date":1567,"open":1476,"high":1456,"low":1568,"close":1557,"change":351,"percent_change":1477,"volume":1569,"transactions":9,"vwap":1557},"2025-09-02",5.52,43200,{"date":1571,"open":1373,"high":1373,"low":1572,"close":1561,"change":254,"percent_change":360,"volume":1573,"transactions":9,"vwap":1561},"2025-08-29",5.55,23200,{"date":1575,"open":1542,"high":1469,"low":1543,"close":1576,"change":476,"percent_change":864,"volume":1577,"transactions":9,"vwap":1576},"2025-08-28",5.65,34500,{"date":1579,"open":1576,"high":1401,"low":1543,"close":1455,"change":291,"percent_change":1273,"volume":1580,"transactions":9,"vwap":1455},"2025-08-27",41100,{"date":1582,"open":1563,"high":1562,"low":1563,"close":1461,"change":223,"percent_change":550,"volume":1303,"transactions":9,"vwap":1461},"2025-08-26",{"date":1584,"open":1543,"high":1368,"low":1585,"close":1568,"change":698,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1568},"2025-08-25",5.45,-4,37200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1374,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1374},"2025-08-22",5.27,5.77,5.19,0.51,9.73,60600,{"date":1597,"open":1598,"high":1543,"low":1599,"close":1599,"change":1416,"percent_change":1319,"volume":1600,"transactions":9,"vwap":1599},"2025-08-21",5.53,5.24,18200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1551,"change":1139,"percent_change":1563,"volume":1606,"transactions":9,"vwap":1551},"2025-08-20",5.29,5.58,5.17,49100,{"date":1608,"open":1361,"high":1609,"low":1610,"close":1590,"change":79,"percent_change":1611,"volume":749,"transactions":9,"vwap":1590},"2025-08-19",5.34,5.21,-0.57,{"date":1613,"open":1585,"high":1614,"low":1353,"close":46,"change":859,"percent_change":1615,"volume":1616,"transactions":9,"vwap":46},"2025-08-18",5.48,-1.85,50200,{"date":1618,"open":1619,"high":1556,"low":1620,"close":1621,"change":1245,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-08-15",4.89,4.87,5.4,10.66,85000,{"date":1625,"open":1337,"high":1626,"low":1627,"close":1628,"change":545,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-08-14",4.97,4.81,4.88,-1.81,26800,{"date":1632,"open":1349,"high":1633,"low":741,"close":1626,"change":159,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2025-08-13",5.01,-2.36,34700,{"date":1637,"open":1638,"high":1639,"low":1301,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-08-12",4.5,5.09,0.71,16.21,75200,{"date":1644,"open":150,"high":1645,"low":1176,"close":1306,"change":1646,"percent_change":1392,"volume":1647,"transactions":9,"vwap":1306},"2025-08-11",4.41,0.25,26200,{"date":1649,"open":1306,"high":1306,"low":1108,"close":1650,"change":886,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-08",4.13,-3.05,18700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1091,"change":936,"percent_change":1658,"volume":1315,"transactions":9,"vwap":1091},"2025-08-07",4.44,4.49,4.18,-3.4,{"date":1660,"open":1313,"high":1661,"low":1313,"close":1645,"change":828,"percent_change":1638,"volume":1517,"transactions":9,"vwap":1645},"2025-08-06",4.43,{"date":1663,"open":1664,"high":1193,"low":1665,"close":1313,"change":45,"percent_change":676,"volume":1666,"transactions":9,"vwap":1313},"2025-08-05",4.14,4.08,21900,{"date":1668,"open":968,"high":734,"low":1669,"close":734,"change":1488,"percent_change":1310,"volume":1484,"transactions":9,"vwap":734},"2025-08-04",3.87,{"date":1671,"open":734,"high":1313,"low":1192,"close":968,"change":1187,"percent_change":1672,"volume":1673,"transactions":9,"vwap":968},"2025-08-01",-5.24,23500,{"date":1675,"open":1280,"high":1318,"low":1280,"close":1676,"change":828,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-07-31",4.2,4.74,41600,{"date":1680,"open":1650,"high":1681,"low":1280,"close":1271,"change":193,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1271},"2025-07-30",4.16,-1.47,40200,{"date":1685,"open":1664,"high":1681,"low":150,"close":150,"change":291,"percent_change":1686,"volume":1687,"transactions":9,"vwap":150},"2025-07-29",-1.69,26500,{"date":1689,"open":1690,"high":1691,"low":1198,"close":1664,"change":45,"percent_change":220,"volume":1692,"transactions":9,"vwap":1664},"2025-07-28",4.06,4.19,35300,{"date":1694,"open":1695,"high":1695,"low":1253,"close":150,"change":351,"percent_change":1696,"volume":1697,"transactions":9,"vwap":150},"2025-07-25",4.11,-0.25,21400,{"date":1699,"open":1257,"high":1650,"low":1258,"close":1665,"change":107,"percent_change":97,"volume":1700,"transactions":9,"vwap":1665},"2025-07-24",48900,{"date":1702,"open":1681,"high":1681,"low":1270,"close":108,"change":545,"percent_change":1703,"volume":1704,"transactions":9,"vwap":108},"2025-07-23",-2.18,16900,{"date":1706,"open":1665,"high":1681,"low":1177,"close":1707,"change":476,"percent_change":185,"volume":1708,"transactions":9,"vwap":1707},"2025-07-22",4.12,46500,{"date":1710,"open":1665,"high":734,"low":1257,"close":1690,"change":418,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1690},"2025-07-21",-0.49,26900,{"date":1714,"open":1681,"high":1681,"low":108,"close":1665,"change":98,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1665},"2025-07-18",-1.21,31800,{"date":1718,"open":1271,"high":1691,"low":1192,"close":1650,"change":70,"percent_change":747,"volume":1719,"transactions":9,"vwap":1650},"2025-07-17",41000,{"date":1721,"open":1272,"high":150,"low":1272,"close":1271,"change":88,"percent_change":639,"volume":1722,"transactions":9,"vwap":1271},"2025-07-16",44400,{"date":1724,"open":968,"high":1186,"low":1258,"close":1258,"change":98,"percent_change":553,"volume":1725,"transactions":9,"vwap":1258},"2025-07-15",38400,{"date":1727,"open":1272,"high":968,"low":1160,"close":1192,"change":254,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1192},"2025-07-14",0.76,30400,{"date":1731,"open":1271,"high":1695,"low":882,"close":1176,"change":545,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1176},"2025-07-11",-2.23,52500,{"date":1735,"open":1204,"high":1312,"low":1270,"close":108,"change":79,"percent_change":1736,"volume":1457,"transactions":9,"vwap":108},"2025-07-10",-0.74,{"date":1738,"open":1271,"high":1664,"low":1271,"close":1690,"change":263,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1690},"2025-07-09",0.5,44100,{"date":1742,"open":1743,"high":1743,"low":1257,"close":1198,"change":193,"percent_change":465,"volume":1744,"transactions":9,"vwap":1198},"2025-07-08",4.24,45400,{"date":1746,"open":1657,"high":1676,"low":1690,"close":1186,"change":581,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1186},"2025-07-07",-3.3,53700,{"date":1750,"open":1318,"high":1311,"low":1312,"close":1743,"change":351,"percent_change":1438,"volume":1751,"transactions":9,"vwap":1743},"2025-07-03",35000,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1318,"change":1356,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1318},"2025-07-02",4.65,4.21,-8.01,46800,{"date":1759,"open":1295,"high":1323,"low":1091,"close":1760,"change":996,"percent_change":1599,"volume":1761,"transactions":9,"vwap":1760},"2025-07-01",4.62,77800,{"date":1763,"open":1638,"high":1331,"low":1311,"close":1764,"change":167,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-06-30",4.39,-2.44,88600,{"date":1768,"open":1628,"high":1339,"low":1330,"close":1638,"change":1356,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1638},"2025-06-27",-7.6,2062800,{"date":1772,"open":1773,"high":1337,"low":1774,"close":1620,"change":323,"percent_change":507,"volume":804,"transactions":9,"vwap":1620},"2025-06-26",4.79,4.75,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":20,"percent_change":20,"volume":1780,"transactions":9,"vwap":1779},"2025-06-25",4.83,4.66,4.77,50300,{"date":1782,"open":1778,"high":1343,"low":1783,"close":1779,"change":608,"percent_change":1052,"volume":1784,"transactions":9,"vwap":1779},"2025-06-24",4.6,87800,{"date":1786,"open":1628,"high":1339,"low":1331,"close":1331,"change":1696,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1331},"2025-06-23",-5.14,82200,{"date":1790,"open":1619,"high":1337,"low":741,"close":1354,"change":193,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1354},"2025-06-20",-1.22,81100,{"date":1794,"open":1628,"high":1633,"low":1628,"close":1795,"change":107,"percent_change":1796,"volume":742,"transactions":9,"vwap":1795},"2025-06-18",4.92,1.03,{"date":1798,"open":1605,"high":1605,"low":1620,"close":1620,"change":1799,"percent_change":1800,"volume":1446,"transactions":9,"vwap":1620},"2025-06-17",-0.35,-6.7,{"date":1802,"open":1639,"high":1803,"low":1349,"close":1804,"change":608,"percent_change":983,"volume":1805,"transactions":9,"vwap":1804},"2025-06-16",5.23,5.22,39600,{"date":1807,"open":1337,"high":658,"low":1620,"close":658,"change":45,"percent_change":284,"volume":1808,"transactions":9,"vwap":658},"2025-06-13",27300,{"date":1810,"open":1626,"high":1329,"low":1811,"close":1343,"change":263,"percent_change":589,"volume":1812,"transactions":9,"vwap":1343},"2025-06-12",4.96,43000,{"date":1814,"open":1815,"high":1816,"low":1337,"close":1626,"change":351,"percent_change":662,"volume":1817,"transactions":9,"vwap":1626},"2025-06-11",5.04,5.2,46400,{"date":1819,"open":1820,"high":1590,"low":1820,"close":1820,"change":418,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-06-10",4.98,-0.4,47300,{"date":1824,"open":1820,"high":1825,"low":1826,"close":1349,"change":88,"percent_change":410,"volume":1827,"transactions":9,"vwap":1349},"2025-06-09",5.13,4.84,30300,{"date":1829,"open":658,"high":1825,"low":1620,"close":1830,"change":291,"percent_change":526,"volume":1831,"transactions":9,"vwap":1830},"2025-06-06",4.91,44300,{"date":1833,"open":1362,"high":1609,"low":1820,"close":1820,"change":1147,"percent_change":1787,"volume":1834,"transactions":9,"vwap":1820},"2025-06-05",181000,{"date":1836,"open":1837,"high":1225,"low":1837,"close":1837,"change":212,"percent_change":828,"volume":1838,"transactions":9,"vwap":1837},"2025-06-04",5.25,59200,{"date":1840,"open":1605,"high":1603,"low":1639,"close":1599,"change":123,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1599},"2025-06-03",0.77,35700,{"date":1844,"open":1845,"high":1603,"low":1343,"close":1816,"change":45,"percent_change":42,"volume":1846,"transactions":9,"vwap":1816},"2025-06-02",5.11,29900,{"date":1848,"open":1849,"high":1849,"low":1795,"close":1825,"change":536,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1825},"2025-05-30",5.32,-3.57,59600,{"date":1853,"open":1620,"high":1849,"low":1777,"close":1849,"change":360,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1849},"2025-05-29",11.06,86500,{"date":1857,"open":1627,"high":1619,"low":1778,"close":1773,"change":418,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1773},"2025-05-28",-0.42,46700,{"date":1861,"open":1655,"high":1349,"low":1655,"close":1627,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1627},"2025-05-27",0.39,8.82,99900,{"date":1866,"open":1287,"high":1867,"low":1318,"close":1868,"change":45,"percent_change":183,"volume":1869,"transactions":9,"vwap":1868},"2025-05-23",4.46,4.42,39500,{"date":1871,"open":1295,"high":1661,"low":1872,"close":1287,"change":418,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1287},"2025-05-22",4.3,-0.46,29700,{"date":1876,"open":27,"high":1877,"low":1872,"close":1292,"change":193,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1292},"2025-05-21",4.53,-1.35,25300,{"date":1881,"open":1655,"high":1882,"low":1295,"close":1661,"change":476,"percent_change":1883,"volume":1530,"transactions":9,"vwap":1661},"2025-05-20",4.54,1.37,{"date":1885,"open":1886,"high":1877,"low":1311,"close":1292,"change":476,"percent_change":16,"volume":1887,"transactions":9,"vwap":1292},"2025-05-19",4.32,24000,{"date":1889,"open":1301,"high":1882,"low":1310,"close":1301,"change":123,"percent_change":984,"volume":1683,"transactions":9,"vwap":1301},"2025-05-16",{"date":1891,"open":27,"high":1638,"low":1313,"close":1310,"change":159,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1310},"2025-05-15",-2.73,40800,{"date":1895,"open":1301,"high":1293,"low":1310,"close":1764,"change":733,"percent_change":765,"volume":1896,"transactions":9,"vwap":1764},"2025-05-14",28400,{"date":1898,"open":1677,"high":1774,"low":1318,"close":1091,"change":1711,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1091},"2025-05-13",-10.32,68400,{"date":1902,"open":1849,"high":1849,"low":1774,"close":1774,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1774},"2025-05-12",-0.51,-9.7,51500,{"date":1907,"open":46,"high":46,"low":1908,"close":1361,"change":545,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1361},"2025-05-09",5.1,-1.68,38900,{"date":1912,"open":1913,"high":1914,"low":1825,"close":1914,"change":1915,"percent_change":494,"volume":1719,"transactions":9,"vwap":1914},"2025-05-08",5.15,5.35,0.2,{"date":1917,"open":1918,"high":1609,"low":658,"close":1913,"change":493,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1913},"2025-05-07",5.07,1.58,28100,{"date":1922,"open":1338,"high":1590,"low":1918,"close":1918,"change":1147,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1918},"2025-05-06",-5.06,30800,{"date":1926,"open":1225,"high":1598,"low":1605,"close":1609,"change":167,"percent_change":333,"volume":821,"transactions":9,"vwap":1609},"2025-05-05",{"date":1928,"open":1592,"high":1585,"low":1918,"close":1585,"change":1109,"percent_change":1633,"volume":1929,"transactions":9,"vwap":1585},"2025-05-02",58400,{"date":1931,"open":46,"high":46,"low":1339,"close":1592,"change":98,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1592},"2025-05-01",-0.95,80600,{"date":1935,"open":1773,"high":1849,"low":1348,"close":1599,"change":513,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1599},"2025-04-30",10.08,157100,{"date":1939,"open":1830,"high":1639,"low":1940,"close":270,"change":1187,"percent_change":654,"volume":1941,"transactions":9,"vwap":270},"2025-04-29",4.57,225400,{"date":1943,"open":1754,"high":1944,"low":1945,"close":1820,"change":1946,"percent_change":1399,"volume":1947,"transactions":9,"vwap":1820},"2025-04-28",5.08,4.58,0.27,83400,{"date":1949,"open":1950,"high":1774,"low":1656,"close":1951,"change":881,"percent_change":558,"volume":1250,"transactions":9,"vwap":1951},"2025-04-25",4.52,4.71,{"date":1953,"open":1764,"high":1760,"low":1318,"close":1783,"change":316,"percent_change":1123,"volume":1954,"transactions":9,"vwap":1783},"2025-04-24",133800,{"date":1956,"open":734,"high":1638,"low":1270,"close":1330,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1330},"2025-04-23",0.42,10.42,118600,{"date":37,"open":1198,"high":1312,"low":1257,"close":108,"change":351,"percent_change":1696,"volume":1961,"transactions":9,"vwap":108},17700,{"status":1963,"indices":1964,"watchlist":2005,"sectors":2023,"benchmarks":2073},"success",[1965,1973,1979,1985,1992,1999],{"symbol":1966,"name":1967,"price":1968,"change":1969,"pct_change":1970,"is_up":1971,"sparkline":1972,"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":1974,"name":1975,"price":1976,"change":1977,"pct_change":31,"is_up":1971,"sparkline":1978,"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":1980,"name":1981,"price":1982,"change":1983,"pct_change":1510,"is_up":1971,"sparkline":1984,"date":5},"DJI","DOW JONES",51177,250,"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":1986,"name":1987,"price":1988,"change":1989,"pct_change":1990,"is_up":1971,"sparkline":1991,"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":1993,"name":1994,"price":1995,"change":1996,"pct_change":1997,"is_up":1971,"sparkline":1998,"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":2000,"name":2001,"price":2002,"change":824,"pct_change":2003,"is_up":14,"sparkline":2004,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2006,2011,2017],{"symbol":2007,"name":2008,"price":2009,"change":725,"pct_change":87,"is_up":1971,"sparkline":2010,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2012,"name":2013,"price":2014,"change":1123,"pct_change":2015,"is_up":1971,"sparkline":2016,"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":2018,"name":2019,"price":2020,"change":2021,"pct_change":1754,"is_up":1971,"sparkline":2022,"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",[2024,2029,2033,2037,2042,2046,2050,2054,2059,2063,2068],{"name":2025,"etf":2026,"change":2027,"price":2028,"is_up":1971},"Technology","XLK",1.01,199.81,{"name":2030,"etf":2031,"change":476,"price":2032,"is_up":1971},"Financials","XLF",53.49,{"name":2034,"etf":2035,"change":351,"price":2036,"is_up":14},"Healthcare","XLV",166.18,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":1971},"Consumer Cycl","XLY",1.13,110.04,{"name":2043,"etf":2044,"change":1646,"price":2045,"is_up":1971},"Consumer Staples","XLP",80.53,{"name":2047,"etf":2048,"change":589,"price":2049,"is_up":1971},"Energy","XLE",62.95,{"name":2051,"etf":2052,"change":833,"price":2053,"is_up":1971},"Industrials","XLI",169.95,{"name":2055,"etf":2056,"change":2057,"price":2058,"is_up":1971},"Materials","XLB",0.66,48.86,{"name":2060,"etf":2061,"change":1445,"price":2062,"is_up":1971},"Real Estate","XLRE",40.81,{"name":2064,"etf":2065,"change":2066,"price":2067,"is_up":1971},"Utilities","XLU",0.38,39.83,{"name":2069,"etf":2070,"change":2071,"price":2072,"is_up":1971},"Comm Services","XLC",0.35,110.32,[2074,2079,2083,2087],{"ticker":2075,"name":2076,"price":2077,"change":2078,"is_up":1971},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2080,"name":2081,"price":2082,"change":2015,"is_up":1971},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2084,"name":2085,"price":2086,"change":1510,"is_up":1971},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2088,"name":2089,"price":2090,"change":1997,"is_up":1971},"IWM","iShares Russell 2000",281.52]