[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBTG":3,"stock-historical-GBTG":28,"homepage-market-summary":1945},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GBTG","2026-09-28",{"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},"Global Business Travel Group, Inc.","NYSE",null,"TRANSPORTATION SERVICES","Global Business Travel Group Inc operates as a business-to-business travel platform. It is engaged in providing software and services to manage travel, expenses, and meetings and events for companies of all sizes. The company is engaged in building the marketplace in B2B travel to deliver unrivaled choice, value, and experiences. It also provides business travel solutions, simplified travel management, and business consulting services. Further, The company generates revenue in two ways that involves fees and other revenues relating to processing and servicing travel transactions received from clients and travel suppliers and revenues for the provision of products and professional services not directly related to transactions received from clients, travel suppliers and Network Partners.","27,000","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.5,9.51,9.49,0,3938240.125304,7166,9.4999,9.56,4.955,2259512.761599618,98.7,1031,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":16,"start_date":36,"end_date":5},1858013,678174839.353506,42.86,"2025-04-15",[38,39,46,56,61,66,71,76,83,88,93,98,105,110,115,120,125,129,137,142,148,153,158,163,168,174,180,185,190,195,200,205,211,216,221,227,232,237,243,248,253,258,264,269,274,279,284,289,293,298,303,306,310,313,316,320,323,326,330,333,336,339,342,345,350,355,359,363,366,370,373,376,379,382,385,390,393,397,400,403,407,410,413,417,422,427,430,433,436,440,443,446,451,454,459,462,466,471,474,477,482,489,496,504,511,520,529,534,541,549,558,566,574,582,588,596,602,609,616,623,629,636,642,647,654,659,666,674,680,687,694,699,706,713,719,723,726,731,736,739,745,750,756,761,765,769,774,779,786,793,801,807,813,818,823,829,835,840,846,851,856,861,867,872,879,887,894,902,910,916,923,932,939,947,955,962,969,978,986,993,1001,1008,1016,1023,1031,1039,1046,1053,1059,1064,1070,1077,1083,1088,1094,1100,1106,1111,1116,1122,1128,1134,1140,1145,1151,1154,1160,1163,1168,1171,1175,1182,1190,1196,1201,1207,1215,1220,1228,1233,1239,1245,1251,1255,1259,1263,1269,1273,1278,1283,1289,1294,1299,1304,1309,1313,1317,1323,1328,1332,1336,1343,1350,1355,1359,1363,1368,1371,1375,1381,1385,1391,1396,1403,1407,1412,1416,1421,1425,1430,1434,1437,1441,1448,1452,1455,1458,1462,1465,1469,1475,1479,1483,1488,1491,1495,1499,1503,1506,1509,1512,1515,1520,1525,1529,1534,1539,1545,1553,1560,1566,1572,1580,1585,1592,1596,1602,1606,1612,1617,1624,1630,1636,1642,1647,1652,1657,1662,1667,1671,1677,1682,1686,1692,1697,1702,1707,1712,1716,1722,1727,1731,1737,1741,1747,1753,1758,1764,1769,1774,1778,1781,1786,1790,1793,1797,1801,1807,1811,1817,1821,1827,1831,1834,1839,1843,1847,1852,1857,1862,1867,1871,1877,1884,1890,1894,1901,1906,1913,1918,1921,1927,1931,1936,1940],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":40,"open":18,"high":16,"low":18,"close":16,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-25",0.03,0.32,1963262.709316,4976,9.4985,{"date":47,"open":48,"high":49,"low":48,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-24",9.46,9.48,9.47,0.01,0.11,4764977.081373,5888,9.4689,{"date":57,"open":49,"high":49,"low":48,"close":48,"change":19,"percent_change":19,"volume":58,"transactions":59,"vwap":60},"2026-09-23",2419673.572903,12851,9.4652,{"date":62,"open":18,"high":18,"low":48,"close":48,"change":19,"percent_change":19,"volume":63,"transactions":64,"vwap":65},"2026-09-22",2432649.22248,8249,9.4654,{"date":67,"open":48,"high":18,"low":48,"close":48,"change":19,"percent_change":19,"volume":68,"transactions":69,"vwap":70},"2026-09-21",675100.835729,5383,9.4741,{"date":72,"open":48,"high":49,"low":48,"close":48,"change":19,"percent_change":19,"volume":73,"transactions":74,"vwap":75},"2026-09-18",1514857.416751,6863,9.4629,{"date":77,"open":50,"high":49,"low":48,"close":48,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-17",-0.01,-0.11,7417389.620492,5911,9.4651,{"date":84,"open":49,"high":49,"low":48,"close":50,"change":19,"percent_change":19,"volume":85,"transactions":86,"vwap":87},"2026-09-16",1010544.198774,6342,9.4702,{"date":89,"open":48,"high":49,"low":48,"close":50,"change":51,"percent_change":52,"volume":90,"transactions":91,"vwap":92},"2026-09-15",1015921.870359,6942,9.4717,{"date":94,"open":49,"high":49,"low":48,"close":48,"change":19,"percent_change":19,"volume":95,"transactions":96,"vwap":97},"2026-09-14",798430.745862,5075,9.4659,{"date":99,"open":18,"high":18,"low":48,"close":48,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-11",-0.02,-0.21,1098179.607394,5870,9.4754,{"date":106,"open":49,"high":18,"low":50,"close":49,"change":19,"percent_change":19,"volume":107,"transactions":108,"vwap":109},"2026-09-10",1164436.156239,7969,9.4849,{"date":111,"open":50,"high":18,"low":50,"close":49,"change":19,"percent_change":19,"volume":112,"transactions":113,"vwap":114},"2026-09-09",1151017.429519,5953,9.478,{"date":116,"open":23,"high":23,"low":49,"close":49,"change":19,"percent_change":19,"volume":117,"transactions":118,"vwap":119},"2026-09-08",891874.836571,5808,9.4841,{"date":121,"open":18,"high":18,"low":49,"close":49,"change":78,"percent_change":79,"volume":122,"transactions":123,"vwap":124},"2026-09-04",698178.996892,5200,9.4838,{"date":126,"open":18,"high":18,"low":50,"close":18,"change":51,"percent_change":52,"volume":127,"transactions":128,"vwap":119},"2026-09-03",2418053.875963,7103,{"date":130,"open":48,"high":18,"low":131,"close":49,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-02",9.44,0.02,0.21,13552119.202666,6560,9.4458,{"date":138,"open":48,"high":50,"low":48,"close":48,"change":19,"percent_change":19,"volume":139,"transactions":140,"vwap":141},"2026-09-01",1201844.429352,4472,9.464,{"date":143,"open":50,"high":144,"low":48,"close":48,"change":100,"percent_change":101,"volume":145,"transactions":146,"vwap":147},"2026-08-31",9.475,1398961.215271,6169,9.4657,{"date":149,"open":50,"high":49,"low":50,"close":49,"change":132,"percent_change":133,"volume":150,"transactions":151,"vwap":152},"2026-08-28",651501.761893,3005,9.4758,{"date":154,"open":48,"high":49,"low":48,"close":48,"change":19,"percent_change":19,"volume":155,"transactions":156,"vwap":157},"2026-08-27",1023789.726606,3149,9.469,{"date":159,"open":50,"high":49,"low":48,"close":48,"change":78,"percent_change":79,"volume":160,"transactions":161,"vwap":162},"2026-08-26",376694.485283,3596,9.4623,{"date":164,"open":48,"high":49,"low":48,"close":50,"change":78,"percent_change":79,"volume":165,"transactions":166,"vwap":167},"2026-08-25",507347.449099,3717,9.4739,{"date":169,"open":48,"high":170,"low":48,"close":49,"change":41,"percent_change":42,"volume":171,"transactions":172,"vwap":173},"2026-08-24",9.52,1215902.024633,5605,9.4815,{"date":175,"open":50,"high":18,"low":176,"close":176,"change":78,"percent_change":79,"volume":177,"transactions":178,"vwap":179},"2026-08-21",9.45,2766238.533786,5471,9.4655,{"date":181,"open":176,"high":48,"low":176,"close":48,"change":51,"percent_change":52,"volume":182,"transactions":183,"vwap":184},"2026-08-20",1516456.214312,4274,9.4567,{"date":186,"open":176,"high":48,"low":176,"close":176,"change":19,"percent_change":19,"volume":187,"transactions":188,"vwap":189},"2026-08-19",634864.343563,4832,9.4528,{"date":191,"open":48,"high":48,"low":176,"close":176,"change":51,"percent_change":52,"volume":192,"transactions":193,"vwap":194},"2026-08-18",801663.908659,5644,9.4522,{"date":196,"open":131,"high":48,"low":131,"close":131,"change":100,"percent_change":101,"volume":197,"transactions":198,"vwap":199},"2026-08-17",861904.852773,4855,9.4457,{"date":201,"open":176,"high":50,"low":176,"close":48,"change":19,"percent_change":19,"volume":202,"transactions":203,"vwap":204},"2026-08-14",498361.064004,4903,9.4568,{"date":206,"open":176,"high":207,"low":131,"close":48,"change":132,"percent_change":133,"volume":208,"transactions":209,"vwap":210},"2026-08-13",9.465,1505855.280635,7881,9.4512,{"date":212,"open":131,"high":176,"low":131,"close":131,"change":19,"percent_change":19,"volume":213,"transactions":214,"vwap":215},"2026-08-12",1058262.708951,7806,9.4415,{"date":217,"open":176,"high":48,"low":131,"close":131,"change":78,"percent_change":79,"volume":218,"transactions":219,"vwap":220},"2026-08-11",945885.734149,8185,9.4464,{"date":222,"open":223,"high":48,"low":223,"close":176,"change":78,"percent_change":79,"volume":224,"transactions":225,"vwap":226},"2026-08-10",9.43,642521.621714,6642,9.4493,{"date":228,"open":223,"high":48,"low":223,"close":48,"change":41,"percent_change":42,"volume":229,"transactions":230,"vwap":231},"2026-08-07",1034203.745387,4416,9.4476,{"date":233,"open":223,"high":176,"low":223,"close":223,"change":19,"percent_change":19,"volume":234,"transactions":235,"vwap":236},"2026-08-06",1353831.530015,10282,9.4362,{"date":238,"open":176,"high":176,"low":239,"close":223,"change":19,"percent_change":19,"volume":240,"transactions":241,"vwap":242},"2026-08-05",9.42,1880429.325101,9029,9.433,{"date":244,"open":223,"high":131,"low":239,"close":223,"change":19,"percent_change":19,"volume":245,"transactions":246,"vwap":247},"2026-08-04",4075407.07532,14941,9.4308,{"date":249,"open":131,"high":176,"low":223,"close":223,"change":78,"percent_change":79,"volume":250,"transactions":251,"vwap":252},"2026-08-03",1101886.406717,7399,9.4378,{"date":254,"open":223,"high":131,"low":239,"close":131,"change":132,"percent_change":133,"volume":255,"transactions":256,"vwap":257},"2026-07-31",1278927.547297,6475,9.4295,{"date":259,"open":239,"high":131,"low":260,"close":239,"change":19,"percent_change":19,"volume":261,"transactions":262,"vwap":263},"2026-07-30",9.41,1643301.886794,5837,9.4339,{"date":265,"open":260,"high":223,"low":260,"close":239,"change":19,"percent_change":19,"volume":266,"transactions":267,"vwap":268},"2026-07-29",1497816.537111,7675,9.4189,{"date":270,"open":239,"high":131,"low":260,"close":239,"change":51,"percent_change":52,"volume":271,"transactions":272,"vwap":273},"2026-07-28",1060738.611244,5772,9.426,{"date":275,"open":239,"high":223,"low":260,"close":260,"change":19,"percent_change":19,"volume":276,"transactions":277,"vwap":278},"2026-07-27",793589.714073,5955,9.4222,{"date":280,"open":239,"high":239,"low":260,"close":260,"change":19,"percent_change":19,"volume":281,"transactions":282,"vwap":283},"2026-07-24",546312.632917,4413,9.4132,{"date":285,"open":260,"high":223,"low":260,"close":260,"change":19,"percent_change":19,"volume":286,"transactions":287,"vwap":288},"2026-07-23",1354155.648992,8074,9.4106,{"date":290,"open":260,"high":239,"low":260,"close":260,"change":19,"percent_change":19,"volume":291,"transactions":292,"vwap":288},"2026-07-22",1644330.575375,8524,{"date":294,"open":260,"high":239,"low":260,"close":260,"change":19,"percent_change":19,"volume":295,"transactions":296,"vwap":297},"2026-07-21",1533138.735527,7114,9.4104,{"date":299,"open":260,"high":239,"low":260,"close":260,"change":19,"percent_change":19,"volume":300,"transactions":301,"vwap":302},"2026-07-20",792406.522366,15065,9.409,{"date":304,"open":131,"high":131,"low":260,"close":260,"change":51,"percent_change":52,"volume":305,"transactions":9,"vwap":260},"2026-07-17",1822000,{"date":307,"open":260,"high":131,"low":308,"close":308,"change":19,"percent_change":19,"volume":309,"transactions":9,"vwap":308},"2026-07-16",9.4,2081300,{"date":311,"open":239,"high":239,"low":308,"close":308,"change":78,"percent_change":79,"volume":312,"transactions":9,"vwap":308},"2026-07-15",1867300,{"date":314,"open":308,"high":239,"low":308,"close":260,"change":51,"percent_change":52,"volume":315,"transactions":9,"vwap":260},"2026-07-14",1058600,{"date":317,"open":260,"high":239,"low":318,"close":308,"change":19,"percent_change":19,"volume":319,"transactions":9,"vwap":308},"2026-07-13",9.39,1267900,{"date":321,"open":260,"high":260,"low":318,"close":308,"change":51,"percent_change":52,"volume":322,"transactions":9,"vwap":308},"2026-07-10",923500,{"date":324,"open":260,"high":260,"low":318,"close":318,"change":78,"percent_change":79,"volume":325,"transactions":9,"vwap":318},"2026-07-09",1802200,{"date":327,"open":318,"high":260,"low":328,"close":308,"change":51,"percent_change":52,"volume":329,"transactions":9,"vwap":308},"2026-07-08",9.38,3174500,{"date":331,"open":260,"high":260,"low":318,"close":318,"change":78,"percent_change":79,"volume":332,"transactions":9,"vwap":318},"2026-07-07",1314200,{"date":334,"open":318,"high":260,"low":318,"close":308,"change":19,"percent_change":19,"volume":335,"transactions":9,"vwap":308},"2026-07-06",916100,{"date":337,"open":239,"high":239,"low":318,"close":308,"change":19,"percent_change":19,"volume":338,"transactions":9,"vwap":308},"2026-07-02",1951800,{"date":340,"open":239,"high":239,"low":318,"close":308,"change":51,"percent_change":52,"volume":341,"transactions":9,"vwap":308},"2026-07-01",1997500,{"date":343,"open":328,"high":260,"low":328,"close":318,"change":19,"percent_change":19,"volume":344,"transactions":9,"vwap":318},"2026-06-30",1686700,{"date":346,"open":260,"high":131,"low":328,"close":318,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":318},"2026-06-29",-0.04,-0.42,2226900,{"date":351,"open":318,"high":131,"low":328,"close":223,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":223},"2026-06-26",0.04,0.43,5930000,{"date":356,"open":328,"high":308,"low":357,"close":318,"change":51,"percent_change":52,"volume":358,"transactions":9,"vwap":318},"2026-06-25",9.35,2385900,{"date":360,"open":361,"high":318,"low":361,"close":328,"change":19,"percent_change":19,"volume":362,"transactions":9,"vwap":328},"2026-06-24",9.37,3303300,{"date":364,"open":318,"high":308,"low":357,"close":328,"change":78,"percent_change":79,"volume":365,"transactions":9,"vwap":328},"2026-06-23",4765600,{"date":367,"open":368,"high":318,"low":357,"close":318,"change":41,"percent_change":42,"volume":369,"transactions":9,"vwap":318},"2026-06-22",9.36,4231100,{"date":371,"open":328,"high":318,"low":368,"close":368,"change":19,"percent_change":19,"volume":372,"transactions":9,"vwap":368},"2026-06-18",2242700,{"date":374,"open":328,"high":176,"low":368,"close":368,"change":19,"percent_change":19,"volume":375,"transactions":9,"vwap":368},"2026-06-17",5242100,{"date":377,"open":328,"high":318,"low":357,"close":368,"change":19,"percent_change":19,"volume":378,"transactions":9,"vwap":368},"2026-06-16",4890300,{"date":380,"open":328,"high":318,"low":357,"close":368,"change":19,"percent_change":19,"volume":381,"transactions":9,"vwap":368},"2026-06-15",930300,{"date":383,"open":368,"high":328,"low":357,"close":368,"change":19,"percent_change":19,"volume":384,"transactions":9,"vwap":368},"2026-06-12",1132400,{"date":386,"open":357,"high":387,"low":388,"close":368,"change":132,"percent_change":133,"volume":389,"transactions":9,"vwap":368},"2026-06-11",9.375,9.34,3300400,{"date":391,"open":388,"high":361,"low":388,"close":388,"change":78,"percent_change":79,"volume":392,"transactions":9,"vwap":388},"2026-06-10",3532800,{"date":394,"open":357,"high":361,"low":395,"close":357,"change":19,"percent_change":19,"volume":396,"transactions":9,"vwap":357},"2026-06-09",9.33,4571000,{"date":398,"open":388,"high":361,"low":388,"close":357,"change":51,"percent_change":52,"volume":399,"transactions":9,"vwap":357},"2026-06-08",2149600,{"date":401,"open":368,"high":328,"low":388,"close":388,"change":78,"percent_change":79,"volume":402,"transactions":9,"vwap":388},"2026-06-05",1289200,{"date":404,"open":368,"high":368,"low":405,"close":357,"change":100,"percent_change":101,"volume":406,"transactions":9,"vwap":357},"2026-06-04",9.335,3696100,{"date":408,"open":357,"high":361,"low":388,"close":361,"change":19,"percent_change":19,"volume":409,"transactions":9,"vwap":361},"2026-06-03",6328200,{"date":411,"open":388,"high":318,"low":388,"close":361,"change":41,"percent_change":42,"volume":412,"transactions":9,"vwap":361},"2026-06-02",5091600,{"date":414,"open":328,"high":308,"low":415,"close":388,"change":19,"percent_change":19,"volume":416,"transactions":9,"vwap":388},"2026-06-01",9.32,13162400,{"date":418,"open":48,"high":49,"low":405,"close":388,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":388},"2026-05-29",-0.17,-1.79,2770900,{"date":423,"open":131,"high":17,"low":131,"close":17,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":17},"2026-05-28",0.07,0.74,1965200,{"date":428,"open":131,"high":50,"low":131,"close":131,"change":78,"percent_change":79,"volume":429,"transactions":9,"vwap":131},"2026-05-27",1189300,{"date":431,"open":260,"high":176,"low":260,"close":176,"change":51,"percent_change":52,"volume":432,"transactions":9,"vwap":176},"2026-05-26",1546900,{"date":434,"open":223,"high":176,"low":308,"close":131,"change":51,"percent_change":52,"volume":435,"transactions":9,"vwap":131},"2026-05-22",3105000,{"date":437,"open":318,"high":438,"low":318,"close":223,"change":132,"percent_change":133,"volume":439,"transactions":9,"vwap":223},"2026-05-21",9.435,2214600,{"date":441,"open":239,"high":438,"low":361,"close":260,"change":78,"percent_change":79,"volume":442,"transactions":9,"vwap":260},"2026-05-20",2128300,{"date":444,"open":328,"high":131,"low":361,"close":239,"change":100,"percent_change":101,"volume":445,"transactions":9,"vwap":239},"2026-05-19",4211700,{"date":447,"open":357,"high":48,"low":357,"close":131,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":131},"2026-05-18",0.1,1.07,3945100,{"date":452,"open":308,"high":308,"low":405,"close":388,"change":100,"percent_change":101,"volume":453,"transactions":9,"vwap":388},"2026-05-15",2505900,{"date":455,"open":308,"high":260,"low":368,"close":368,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":368},"2026-05-14",-0.03,-0.32,896300,{"date":460,"open":318,"high":260,"low":361,"close":318,"change":19,"percent_change":19,"volume":461,"transactions":9,"vwap":318},"2026-05-13",2574500,{"date":463,"open":318,"high":464,"low":357,"close":318,"change":19,"percent_change":19,"volume":465,"transactions":9,"vwap":318},"2026-05-12",9.415,2091000,{"date":467,"open":239,"high":176,"low":328,"close":318,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":318},"2026-05-11",-0.06,-0.63,4208400,{"date":472,"open":48,"high":50,"low":239,"close":176,"change":51,"percent_change":52,"volume":473,"transactions":9,"vwap":176},"2026-05-08",2388500,{"date":475,"open":260,"high":144,"low":260,"close":131,"change":51,"percent_change":52,"volume":476,"transactions":9,"vwap":131},"2026-05-07",6219100,{"date":478,"open":131,"high":48,"low":368,"close":223,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":223},"2026-05-06",-0.05,-0.53,7573100,{"date":483,"open":395,"high":484,"low":485,"close":49,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":49},"2026-05-05",9.54,9.315,0.14,1.5,15944500,{"date":490,"open":491,"high":318,"low":492,"close":388,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":388},"2026-05-04",9.305,9.3,3.41,57.5,81224800,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":424,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-05-01",5.94,5.965,5.86,5.93,1.19,741800,{"date":505,"open":506,"high":507,"low":508,"close":500,"change":448,"percent_change":509,"volume":510,"transactions":9,"vwap":500},"2026-04-30",5.69,5.905,5.66,1.74,789300,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-04-29",5.81,5.865,5.7,5.76,-0.12,-2.04,902400,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-04-28",5.91,5.92,5.79,5.88,0.12,2.08,1502500,{"date":530,"open":508,"high":531,"low":508,"close":516,"change":41,"percent_change":532,"volume":533,"transactions":9,"vwap":516},"2026-04-27",5.795,0.52,919400,{"date":535,"open":506,"high":536,"low":537,"close":538,"change":41,"percent_change":539,"volume":540,"transactions":9,"vwap":538},"2026-04-24",5.745,5.64,5.73,0.53,1011600,{"date":542,"open":543,"high":544,"low":545,"close":515,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":515},"2026-04-23",5.84,5.96,5.615,-0.2,-3.39,1072900,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-04-22",6.17,6.23,5.87,5.9,-0.3,-4.84,1174500,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":424,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-04-21",6.13,6.295,6.12,6.2,1.14,1174200,{"date":567,"open":568,"high":569,"low":570,"close":560,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":560},"2026-04-20",6.04,6.165,6.015,0.05,0.82,791100,{"date":575,"open":576,"high":577,"low":501,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-04-17",5.97,6.15,6.08,0.26,4.47,1382900,{"date":583,"open":584,"high":585,"low":516,"close":586,"change":78,"percent_change":419,"volume":587,"transactions":9,"vwap":586},"2026-04-16",5.85,5.945,5.82,981500,{"date":589,"open":590,"high":584,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-04-15",5.74,5.723,5.83,0.13,2.28,1630600,{"date":597,"open":598,"high":599,"low":515,"close":515,"change":51,"percent_change":600,"volume":601,"transactions":9,"vwap":515},"2026-04-14",5.71,5.845,0.18,1082300,{"date":603,"open":604,"high":515,"low":605,"close":506,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":506},"2026-04-13",5.54,5.47,0.09,1.61,1126900,{"date":610,"open":611,"high":506,"low":612,"close":613,"change":78,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-04-10",5.61,5.39,5.6,-0.18,2008800,{"date":617,"open":618,"high":619,"low":620,"close":611,"change":606,"percent_change":621,"volume":622,"transactions":9,"vwap":611},"2026-04-09",5.41,5.62,5.27,1.63,1487900,{"date":624,"open":516,"high":523,"low":625,"close":626,"change":352,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-04-08",5.48,5.52,0.73,2109100,{"date":630,"open":631,"high":537,"low":632,"close":625,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":625},"2026-04-07",5.56,5.435,-0.25,-4.36,1585600,{"date":637,"open":604,"high":638,"low":604,"close":538,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":538},"2026-04-06",5.75,0.17,3.06,953000,{"date":643,"open":618,"high":644,"low":645,"close":631,"change":51,"percent_change":600,"volume":646,"transactions":9,"vwap":631},"2026-04-02",5.63,5.385,983400,{"date":648,"open":611,"high":649,"low":650,"close":651,"change":456,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-04-01",5.68,5.5,5.55,-0.54,1018900,{"date":655,"open":650,"high":508,"low":656,"close":657,"change":600,"percent_change":658,"volume":402,"transactions":9,"vwap":657},"2026-03-31",5.44,5.58,3.33,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":424,"percent_change":664,"volume":665,"transactions":9,"vwap":661},"2026-03-30",5.4,5.49,5.355,1.31,1284800,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":546,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-03-27",5.46,5.476,5.31,5.33,-3.62,1066700,{"date":675,"open":676,"high":613,"low":676,"close":677,"change":526,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-03-26",5.38,5.53,2.22,1533500,{"date":681,"open":682,"high":605,"low":683,"close":618,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":618},"2026-03-25",5.35,5.28,0.15,2.85,1299100,{"date":688,"open":682,"high":689,"low":690,"close":691,"change":546,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-03-24",5.36,5.205,5.26,-3.66,1564900,{"date":695,"open":696,"high":545,"low":697,"close":668,"change":19,"percent_change":19,"volume":698,"transactions":9,"vwap":668},"2026-03-23",5.57,5.405,1233400,{"date":700,"open":701,"high":702,"low":703,"close":668,"change":347,"percent_change":704,"volume":705,"transactions":9,"vwap":668},"2026-03-20",5.51,5.565,5.42,-0.73,2113900,{"date":707,"open":631,"high":708,"low":709,"close":650,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":650},"2026-03-19",5.666,5.43,-0.09,-1.61,1379000,{"date":714,"open":515,"high":590,"low":631,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-03-18",5.59,-0.16,-2.78,1776800,{"date":720,"open":611,"high":592,"low":611,"close":638,"change":721,"percent_change":722,"volume":341,"transactions":9,"vwap":638},"2026-03-17",0.19,3.42,{"date":724,"open":696,"high":649,"low":631,"close":631,"change":19,"percent_change":19,"volume":725,"transactions":9,"vwap":631},"2026-03-16",1805500,{"date":727,"open":604,"high":619,"low":668,"close":631,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":631},"2026-03-13",0.06,1.09,1271300,{"date":732,"open":703,"high":644,"low":703,"close":650,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":650},"2026-03-12",-0.07,-1.26,1942200,{"date":737,"open":625,"high":611,"low":697,"close":696,"change":728,"percent_change":729,"volume":738,"transactions":9,"vwap":696},"2026-03-11",2020200,{"date":740,"open":696,"high":741,"low":742,"close":701,"change":633,"percent_change":743,"volume":744,"transactions":9,"vwap":701},"2026-03-10",5.625,5.05,-4.34,3563300,{"date":746,"open":508,"high":747,"low":709,"close":516,"change":132,"percent_change":748,"volume":749,"transactions":9,"vwap":516},"2026-03-09",5.794,0.35,2122500,{"date":751,"open":752,"high":753,"low":625,"close":590,"change":347,"percent_change":754,"volume":755,"transactions":9,"vwap":590},"2026-03-06",5.67,5.775,-0.69,1790300,{"date":757,"open":649,"high":525,"low":752,"close":758,"change":424,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-03-05",5.78,1.23,1488700,{"date":762,"open":538,"high":586,"low":611,"close":598,"change":571,"percent_change":763,"volume":764,"transactions":9,"vwap":598},"2026-03-04",0.88,2242400,{"date":766,"open":661,"high":506,"low":676,"close":508,"change":448,"percent_change":767,"volume":768,"transactions":9,"vwap":508},"2026-03-03",1.8,1840700,{"date":770,"open":620,"high":545,"low":771,"close":631,"change":606,"percent_change":772,"volume":773,"transactions":9,"vwap":631},"2026-03-02",5.122,1.65,1901800,{"date":775,"open":671,"high":776,"low":671,"close":605,"change":456,"percent_change":777,"volume":778,"transactions":9,"vwap":605},"2026-02-27",5.605,-0.55,2342300,{"date":780,"open":781,"high":626,"low":782,"close":650,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":650},"2026-02-26",5.3,5.21,0.24,4.56,1461200,{"date":787,"open":788,"high":671,"low":789,"close":691,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":691},"2026-02-25",5.14,5.055,0.16,3.14,1420100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":593,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-02-24",4.99,5.18,4.968,5.1,2.62,1357500,{"date":802,"open":671,"high":682,"low":24,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-02-23",4.97,-0.46,-8.47,1540500,{"date":808,"open":809,"high":631,"low":810,"close":709,"change":571,"percent_change":811,"volume":812,"transactions":9,"vwap":709},"2026-02-20",5.37,5.34,0.93,1379400,{"date":814,"open":676,"high":703,"low":815,"close":676,"change":468,"percent_change":816,"volume":817,"transactions":9,"vwap":676},"2026-02-19",5.23,-1.1,1346200,{"date":819,"open":709,"high":820,"low":670,"close":656,"change":479,"percent_change":821,"volume":822,"transactions":9,"vwap":656},"2026-02-18",5.675,-0.91,1605400,{"date":824,"open":626,"high":649,"low":825,"close":662,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":662},"2026-02-17",5.325,0.45,8.93,3260000,{"date":830,"open":689,"high":689,"low":831,"close":832,"change":555,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-02-13",5.03,5.04,-5.62,1570000,{"date":836,"open":691,"high":689,"low":837,"close":810,"change":448,"percent_change":838,"volume":839,"transactions":9,"vwap":810},"2026-02-12",5.135,1.91,2423200,{"date":841,"open":668,"high":715,"low":782,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-02-11",5.24,-0.22,-4.03,1385000,{"date":847,"open":604,"high":848,"low":849,"close":668,"change":456,"percent_change":777,"volume":850,"transactions":9,"vwap":668},"2026-02-10",5.72,5.415,1430900,{"date":852,"open":696,"high":715,"low":853,"close":662,"change":517,"percent_change":854,"volume":855,"transactions":9,"vwap":662},"2026-02-09",5.32,-2.14,1732300,{"date":857,"open":508,"high":522,"low":858,"close":611,"change":100,"percent_change":859,"volume":860,"transactions":9,"vwap":611},"2026-02-06",5.515,-0.36,1773100,{"date":862,"open":554,"high":863,"low":604,"close":644,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":644},"2026-02-05",6.01,-0.38,-6.32,3492100,{"date":868,"open":563,"high":563,"low":522,"close":863,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-02-04",-0.14,-2.28,1782900,{"date":873,"open":874,"high":875,"low":876,"close":577,"change":480,"percent_change":877,"volume":878,"transactions":9,"vwap":577},"2026-02-03",6.7,6.77,5.855,-7.93,1828400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":419,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-02-02",6.82,6.95,6.66,6.68,-2.48,1541000,{"date":888,"open":889,"high":890,"low":891,"close":889,"change":892,"percent_change":854,"volume":893,"transactions":9,"vwap":889},"2026-01-30",6.85,7.03,6.553,-0.15,1664000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":684,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-01-29",6.9,7.08,6.86,7,2.19,1062900,{"date":903,"open":904,"high":905,"low":906,"close":889,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":889},"2026-01-28",6.93,6.99,6.84,-0.1,-1.44,2069600,{"date":911,"open":912,"high":913,"low":906,"close":882,"change":546,"percent_change":914,"volume":915,"transactions":9,"vwap":882},"2026-01-27",7.06,7.12,-2.8,1409500,{"date":917,"open":918,"high":919,"low":913,"close":920,"change":79,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-01-26",7.22,7.31,7.15,-1.52,1057100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-01-23",7.48,7.535,7.21,7.26,-0.31,-4.1,1196500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":51,"percent_change":593,"volume":938,"transactions":9,"vwap":937},"2026-01-22",7.64,7.81,7.515,7.57,1254500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":639,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-01-21",7.46,7.625,7.42,7.56,2.3,976900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":843,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-01-20",7.41,7.605,7.35,7.39,-2.89,984200,{"date":956,"open":944,"high":957,"low":958,"close":959,"change":347,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-01-16",7.69,7.55,7.61,-0.52,932000,{"date":963,"open":958,"high":964,"low":965,"close":966,"change":684,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-01-15",7.68,7.37,7.65,2,1126800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-01-14",7.95,8,7.435,7.5,-0.49,-6.13,1063000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":614,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-01-13",8.14,8.19,7.98,7.99,-2.2,703400,{"date":987,"open":988,"high":989,"low":982,"close":990,"change":132,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-01-12",8.06,8.265,8.17,0.25,1018500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":907,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-01-09",8.22,8.26,8.05,8.15,-1.21,1205000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":991,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-01-08",7.91,8.31,8.25,3.12,1386300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":972,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":972},"2026-01-07",8.34,8.347,7.88,-0.34,-4.08,1824400,{"date":1017,"open":1018,"high":1019,"low":982,"close":1010,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-01-06",8.01,8.355,0.27,3.35,1468900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":919,"volume":1030,"transactions":9,"vwap":1028},"2026-01-05",7.47,8.085,7.45,8.07,0.55,1445200,{"date":1032,"open":966,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-01-02",7.716,7.475,7.52,-0.13,-1.7,1120000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":966,"change":869,"percent_change":1044,"volume":1045,"transactions":9,"vwap":966},"2025-12-31",7.74,7.79,7.645,-1.8,834500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1042,"change":448,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1042},"2025-12-30",7.53,7.8,7.44,1.3,1397600,{"date":1054,"open":1055,"high":1056,"low":934,"close":957,"change":907,"percent_change":1057,"volume":1058,"transactions":9,"vwap":957},"2025-12-29",7.73,7.746,-1.28,970000,{"date":1060,"open":1061,"high":935,"low":957,"close":1042,"change":571,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1042},"2025-12-26",7.78,0.65,1035200,{"date":1065,"open":1066,"high":1067,"low":957,"close":1041,"change":424,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1041},"2025-12-24",7.7,7.77,0.91,709300,{"date":1071,"open":1042,"high":1072,"low":1073,"close":1074,"change":419,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2025-12-23",7.83,7.565,7.67,-2.17,1433300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":19,"percent_change":19,"volume":1082,"transactions":9,"vwap":1079},"2025-12-22",7.84,7.985,7.805,1260900,{"date":1084,"open":1085,"high":1080,"low":1079,"close":1079,"change":468,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1079},"2025-12-19",7.9,-0.76,7357800,{"date":1089,"open":1090,"high":983,"low":1091,"close":1085,"change":424,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2025-12-18",7.94,7.815,0.89,1894600,{"date":1095,"open":1085,"high":1096,"low":1097,"close":1072,"change":710,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1072},"2025-12-17",8.0050001,7.765,-1.14,2070100,{"date":1101,"open":1102,"high":1018,"low":1103,"close":1104,"change":78,"percent_change":1036,"volume":1105,"transactions":9,"vwap":1104},"2025-12-16",7.97,7.82,7.92,1756100,{"date":1107,"open":1108,"high":1108,"low":1012,"close":1109,"change":1036,"percent_change":711,"volume":1110,"transactions":9,"vwap":1109},"2025-12-15",8.11,7.93,2596300,{"date":1112,"open":1113,"high":998,"low":1049,"close":988,"change":1114,"percent_change":30,"volume":1115,"transactions":9,"vwap":988},"2025-12-12",8.04,0.08,3825600,{"date":1117,"open":1118,"high":1119,"low":1079,"close":982,"change":448,"percent_change":1120,"volume":1121,"transactions":9,"vwap":982},"2025-12-11",7.89,8.21,1.27,2710800,{"date":1123,"open":1124,"high":1102,"low":1124,"close":1012,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1012},"2025-12-10",7.6,0.29,3.82,1395800,{"date":1129,"open":949,"high":964,"low":1130,"close":1131,"change":600,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2025-12-09",7.36,7.59,2.43,1502400,{"date":1135,"open":1003,"high":1104,"low":1136,"close":949,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":949},"2025-12-08",7.4,-0.51,-6.44,1416900,{"date":1141,"open":1142,"high":983,"low":1142,"close":1104,"change":352,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1104},"2025-12-05",7.87,0.51,1496500,{"date":1146,"open":972,"high":1147,"low":1148,"close":1012,"change":517,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1012},"2025-12-04",8.02,7.845,-1.5,2826700,{"date":1152,"open":1109,"high":988,"low":1104,"close":972,"change":424,"percent_change":763,"volume":1153,"transactions":9,"vwap":972},"2025-12-03",1508200,{"date":1155,"open":1156,"high":1157,"low":935,"close":1109,"change":684,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1109},"2025-12-02",7.96,7.975,1.93,1115800,{"date":1161,"open":957,"high":1012,"low":957,"close":1061,"change":424,"percent_change":1068,"volume":1162,"transactions":9,"vwap":1061},"2025-12-01",1174400,{"date":1164,"open":1061,"high":1118,"low":1165,"close":1166,"change":51,"percent_change":593,"volume":1167,"transactions":9,"vwap":1166},"2025-11-28",7.675,7.71,823600,{"date":1169,"open":1166,"high":1061,"low":934,"close":1066,"change":347,"percent_change":960,"volume":1170,"transactions":9,"vwap":1066},"2025-11-26",1223000,{"date":1172,"open":1049,"high":1109,"low":1027,"close":1041,"change":1173,"percent_change":590,"volume":1174,"transactions":9,"vwap":1041},"2025-11-25",0.42,3481400,{"date":1176,"open":1177,"high":973,"low":1178,"close":1179,"change":133,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-11-24",7.2,7.115,7.32,2.95,1823000,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2025-11-21",6.91,7.165,7.11,0.28,4.1,1383100,{"date":1191,"open":882,"high":1192,"low":1193,"close":1194,"change":907,"percent_change":908,"volume":1195,"transactions":9,"vwap":1194},"2025-11-20",7.07,6.805,6.83,1024800,{"date":1197,"open":890,"high":1198,"low":906,"close":904,"change":479,"percent_change":1199,"volume":1200,"transactions":9,"vwap":904},"2025-11-19",7.055,-0.72,1045300,{"date":1202,"open":920,"high":928,"low":1203,"close":1204,"change":716,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2025-11-18",6.965,6.98,-2.24,1381900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":347,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-11-17",7.16,7.245,7.05,7.14,-0.56,1399600,{"date":1216,"open":1192,"high":1177,"low":1217,"close":1218,"change":51,"percent_change":486,"volume":1219,"transactions":9,"vwap":1218},"2025-11-14",7.04,7.18,1526800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":546,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-11-13",7.51,7.63,7.13,7.17,-2.71,1696500,{"date":1229,"open":1003,"high":1003,"low":951,"close":965,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":965},"2025-11-12",-0.5,-6.35,1778900,{"date":1234,"open":1041,"high":1235,"low":1131,"close":1142,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1142},"2025-11-11",8.025,0.22,2.88,2407800,{"date":1240,"open":1241,"high":1242,"low":1136,"close":966,"change":929,"percent_change":1243,"volume":1244,"transactions":9,"vwap":966},"2025-11-10",8.08,8.64,-3.89,1945000,{"date":1246,"open":1247,"high":1113,"low":1248,"close":1156,"change":721,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1156},"2025-11-07",7.86,7.775,2.45,1606900,{"date":1252,"open":1003,"high":972,"low":1067,"close":1067,"change":869,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1067},"2025-11-06",-1.77,943900,{"date":1256,"open":1074,"high":1156,"low":1074,"close":1003,"change":783,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1003},"2025-11-05",3.13,981100,{"date":1260,"open":937,"high":1261,"low":1048,"close":1074,"change":19,"percent_change":19,"volume":1262,"transactions":9,"vwap":1074},"2025-11-04",7.725,1613900,{"date":1264,"open":1247,"high":1265,"low":934,"close":1074,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1074},"2025-11-03",7.865,-0.19,-2.42,1228600,{"date":1270,"open":1247,"high":1271,"low":935,"close":1247,"change":347,"percent_change":1137,"volume":1272,"transactions":9,"vwap":1247},"2025-10-31",7.935,892400,{"date":1274,"open":935,"high":1275,"low":935,"close":1085,"change":728,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1085},"2025-10-30",8.015,0.77,738100,{"date":1279,"open":997,"high":1241,"low":1061,"close":1079,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1079},"2025-10-29",-0.29,-3.57,1253900,{"date":1284,"open":972,"high":1285,"low":1156,"close":1286,"change":606,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-10-28",8.205,8.13,1.12,992200,{"date":1290,"open":1018,"high":1241,"low":1291,"close":1113,"change":41,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1113},"2025-10-27",7.965,0.37,1134500,{"date":1295,"open":983,"high":1296,"low":1085,"close":1018,"change":52,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1018},"2025-10-24",8.067,1.39,1048400,{"date":1300,"open":1102,"high":997,"low":1265,"close":1085,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1085},"2025-10-23",-0.08,-1,784500,{"date":1305,"open":990,"high":1306,"low":1142,"close":982,"change":892,"percent_change":1307,"volume":1308,"transactions":9,"vwap":982},"2025-10-22",8.2,-1.85,1156000,{"date":1310,"open":1108,"high":1311,"low":1108,"close":1286,"change":51,"percent_change":526,"volume":1312,"transactions":9,"vwap":1286},"2025-10-21",8.23,1055400,{"date":1314,"open":1108,"high":1005,"low":1108,"close":1315,"change":41,"percent_change":1292,"volume":1316,"transactions":9,"vwap":1315},"2025-10-20",8.12,1091400,{"date":1318,"open":971,"high":1319,"low":1104,"close":1320,"change":526,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-10-17",8.27,8.09,1.51,1489300,{"date":1324,"open":1113,"high":1325,"low":1271,"close":1102,"change":1301,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1102},"2025-10-16",8.155,-0.99,888000,{"date":1329,"open":1113,"high":1330,"low":1090,"close":997,"change":1114,"percent_change":30,"volume":1331,"transactions":9,"vwap":997},"2025-10-15",8.075,994000,{"date":1333,"open":1223,"high":1018,"low":1223,"close":1102,"change":991,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1102},"2025-10-14",3.24,994500,{"date":1337,"open":1338,"high":1041,"low":1339,"close":1340,"change":600,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-10-13",7.62,7.595,7.72,2.39,746800,{"date":1344,"open":1345,"high":1103,"low":1346,"close":1347,"change":843,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-10-10",7.76,7.49,7.54,-2.84,981900,{"date":1351,"open":1041,"high":1352,"low":1166,"close":1345,"change":100,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2025-10-09",7.835,-0.26,818300,{"date":1356,"open":935,"high":1079,"low":1357,"close":1061,"change":100,"percent_change":1353,"volume":1358,"transactions":9,"vwap":1061},"2025-10-08",7.695,850700,{"date":1360,"open":1028,"high":1320,"low":1049,"close":1049,"change":929,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1049},"2025-10-07",-3.82,1614800,{"date":1364,"open":972,"high":1365,"low":1156,"close":1108,"change":52,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1108},"2025-10-06",8.235,1.38,1020600,{"date":1369,"open":988,"high":1325,"low":1157,"close":972,"change":19,"percent_change":19,"volume":1370,"transactions":9,"vwap":972},"2025-10-03",775800,{"date":1372,"open":1102,"high":1018,"low":1118,"close":972,"change":352,"percent_change":1373,"volume":1374,"transactions":9,"vwap":972},"2025-10-02",0.5,610300,{"date":1376,"open":1018,"high":1377,"low":1378,"close":1156,"change":517,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1156},"2025-10-01",8.065,7.875,-1.49,856200,{"date":1382,"open":981,"high":995,"low":1104,"close":1241,"change":907,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1241},"2025-09-30",-1.22,865700,{"date":1386,"open":1119,"high":1005,"low":1387,"close":1388,"change":352,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-09-29",8.105,8.18,0.49,759300,{"date":1392,"open":1393,"high":981,"low":1393,"close":980,"change":486,"percent_change":1394,"volume":1395,"transactions":9,"vwap":980},"2025-09-26",8.03,1.75,692100,{"date":1397,"open":1398,"high":1399,"low":1291,"close":972,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":972},"2025-09-25",8.16,8.285,-0.24,-2.91,740800,{"date":1404,"open":995,"high":1004,"low":1398,"close":1405,"change":51,"percent_change":526,"volume":1406,"transactions":9,"vwap":1405},"2025-09-24",8.24,785600,{"date":1408,"open":988,"high":1409,"low":988,"close":1311,"change":684,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1311},"2025-09-23",8.28,1.86,737000,{"date":1413,"open":1286,"high":1286,"low":1113,"close":1241,"change":468,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1241},"2025-09-22",-0.74,796400,{"date":1417,"open":1005,"high":1418,"low":1108,"close":980,"change":1301,"percent_change":1419,"volume":1420,"transactions":9,"vwap":980},"2025-09-19",8.29,-0.97,2509500,{"date":1422,"open":1405,"high":1423,"low":1398,"close":995,"change":41,"percent_change":1292,"volume":1424,"transactions":9,"vwap":995},"2025-09-18",8.315,679300,{"date":1426,"open":1306,"high":1427,"low":1428,"close":981,"change":41,"percent_change":1292,"volume":1429,"transactions":9,"vwap":981},"2025-09-17",8.44,8.145,934300,{"date":1431,"open":990,"high":981,"low":997,"close":1398,"change":456,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1398},"2025-09-16",-0.37,699000,{"date":1435,"open":1306,"high":1365,"low":980,"close":981,"change":41,"percent_change":1292,"volume":1436,"transactions":9,"vwap":981},"2025-09-15",918500,{"date":1438,"open":1418,"high":1004,"low":1315,"close":1398,"change":716,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1398},"2025-09-12",-1.92,777600,{"date":1442,"open":997,"high":1443,"low":1102,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-09-11",8.33,8.32,0.39,4.92,946400,{"date":1449,"open":1028,"high":1108,"low":1049,"close":1109,"change":614,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1109},"2025-09-10",-2.22,950500,{"date":1453,"open":1119,"high":995,"low":1096,"close":1108,"change":907,"percent_change":1383,"volume":1454,"transactions":9,"vwap":1108},"2025-09-09",2416800,{"date":1456,"open":1398,"high":996,"low":1320,"close":1119,"change":448,"percent_change":759,"volume":1457,"transactions":9,"vwap":1119},"2025-09-08",914200,{"date":1459,"open":1388,"high":1409,"low":1460,"close":1108,"change":456,"percent_change":1432,"volume":1461,"transactions":9,"vwap":1108},"2025-09-05",8.055,682800,{"date":1463,"open":1028,"high":1388,"low":1393,"close":980,"change":352,"percent_change":1389,"volume":1464,"transactions":9,"vwap":980},"2025-09-04",770700,{"date":1466,"open":1286,"high":996,"low":1157,"close":1467,"change":78,"percent_change":517,"volume":1468,"transactions":9,"vwap":1467},"2025-09-03",8.1,1238400,{"date":1470,"open":990,"high":1471,"low":1467,"close":1108,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1108},"2025-09-02",8.311,-0.23,-2.76,977900,{"date":1476,"open":1005,"high":1477,"low":1311,"close":1010,"change":606,"percent_change":729,"volume":1478,"transactions":9,"vwap":1010},"2025-08-29",8.385,883200,{"date":1480,"open":1405,"high":1481,"low":981,"close":1005,"change":51,"percent_change":526,"volume":1482,"transactions":9,"vwap":1005},"2025-08-28",8.3,688400,{"date":1484,"open":1119,"high":1319,"low":1485,"close":1405,"change":424,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1405},"2025-08-27",8.151,0.86,676700,{"date":1489,"open":1388,"high":1005,"low":1398,"close":990,"change":19,"percent_change":19,"volume":1490,"transactions":9,"vwap":990},"2025-08-26",1010000,{"date":1492,"open":995,"high":1418,"low":1398,"close":990,"change":710,"percent_change":1493,"volume":1494,"transactions":9,"vwap":990},"2025-08-25",-1.09,692200,{"date":1496,"open":988,"high":1418,"low":988,"close":996,"change":1187,"percent_change":1497,"volume":1498,"transactions":9,"vwap":996},"2025-08-22",3.51,945300,{"date":1500,"open":1142,"high":983,"low":935,"close":982,"change":1114,"percent_change":1501,"volume":1502,"transactions":9,"vwap":982},"2025-08-21",1.01,839600,{"date":1504,"open":1247,"high":1157,"low":1061,"close":1085,"change":78,"percent_change":1036,"volume":1505,"transactions":9,"vwap":1085},"2025-08-20",706800,{"date":1507,"open":1079,"high":1102,"low":935,"close":1003,"change":424,"percent_change":1092,"volume":1508,"transactions":9,"vwap":1003},"2025-08-19",660900,{"date":1510,"open":1103,"high":1104,"low":1061,"close":1079,"change":132,"percent_change":579,"volume":1511,"transactions":9,"vwap":1079},"2025-08-18",748600,{"date":1513,"open":1012,"high":1156,"low":1042,"close":1103,"change":19,"percent_change":19,"volume":1514,"transactions":9,"vwap":1103},"2025-08-15",844000,{"date":1516,"open":1042,"high":1142,"low":1517,"close":1103,"change":479,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1103},"2025-08-14",7.715,-0.64,659100,{"date":1521,"open":1166,"high":1522,"low":1523,"close":1142,"change":790,"percent_change":527,"volume":1524,"transactions":9,"vwap":1142},"2025-08-13",7.915,7.705,878900,{"date":1526,"open":937,"high":1261,"low":936,"close":1166,"change":783,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1166},"2025-08-12",3.21,1063500,{"date":1530,"open":1222,"high":1531,"low":1532,"close":1025,"change":347,"percent_change":480,"volume":1533,"transactions":9,"vwap":1025},"2025-08-11",7.615,7.305,1289000,{"date":1535,"open":928,"high":1536,"low":1177,"close":1222,"change":579,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1222},"2025-08-08",7.569,3.59,1543600,{"date":1540,"open":1541,"high":952,"low":1542,"close":1543,"change":1301,"percent_change":1493,"volume":1544,"transactions":9,"vwap":1543},"2025-08-07",7.34,7.145,7.25,1416700,{"date":1546,"open":1547,"high":1027,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-08-06",6.58,6.52,7.33,0.83,12.77,1870200,{"date":1554,"open":1555,"high":899,"low":1556,"close":1557,"change":579,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-08-05",6.39,6.3,6.5,4.17,1022300,{"date":1561,"open":577,"high":1562,"low":562,"close":1563,"change":684,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-08-04",6.25,6.24,2.46,933900,{"date":1567,"open":1556,"high":1568,"low":568,"close":1569,"change":1013,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-08-01",6.365,6.09,-5.29,1035500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1400,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-07-31",6.67,6.69,6.405,6.43,-3.6,1025200,{"date":1581,"open":1574,"high":1582,"low":1583,"close":1574,"change":51,"percent_change":684,"volume":1584,"transactions":9,"vwap":1574},"2025-07-30",6.865,6.6,1244600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":883,"change":479,"percent_change":1590,"volume":1591,"transactions":9,"vwap":883},"2025-07-29",6.71,6.76,6.495,-0.75,1827000,{"date":1593,"open":875,"high":881,"low":1574,"close":1587,"change":468,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1587},"2025-07-28",-0.89,771800,{"date":1597,"open":883,"high":1598,"low":1599,"close":875,"change":606,"percent_change":1600,"volume":1601,"transactions":9,"vwap":875},"2025-07-25",6.79,6.57,1.35,664700,{"date":1603,"open":1547,"high":1587,"low":1547,"close":884,"change":132,"percent_change":1604,"volume":1605,"transactions":9,"vwap":884},"2025-07-24",0.3,722100,{"date":1607,"open":1608,"high":1609,"low":1548,"close":883,"change":721,"percent_change":1610,"volume":1611,"transactions":9,"vwap":883},"2025-07-23",6.55,6.685,2.94,678800,{"date":1613,"open":1556,"high":1548,"low":1556,"close":1614,"change":790,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-07-22",6.47,2.54,830400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":78,"percent_change":716,"volume":1623,"transactions":9,"vwap":1622},"2025-07-21",6.36,6.4,6.26,6.31,668000,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":79,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-07-18",6.46,6.32,-1.71,656500,{"date":1631,"open":1632,"high":1626,"low":1633,"close":1577,"change":1114,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1577},"2025-07-17",6.37,6.355,1.26,539800,{"date":1637,"open":1638,"high":1555,"low":1563,"close":1639,"change":448,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-07-16",6.27,6.35,1.6,767200,{"date":1643,"open":1619,"high":1644,"low":1562,"close":1562,"change":79,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1562},"2025-07-15",6.415,-1.73,709800,{"date":1648,"open":1555,"high":1644,"low":1649,"close":1619,"change":479,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1619},"2025-07-14",6.34,-0.78,671400,{"date":1653,"open":1548,"high":1608,"low":1620,"close":1654,"change":614,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-07-11",6.41,-2.73,579300,{"date":1658,"open":1654,"high":1574,"low":1620,"close":1659,"change":1236,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-07-10",6.59,3.45,989600,{"date":1663,"open":1664,"high":1665,"low":1619,"close":1632,"change":100,"percent_change":929,"volume":1666,"transactions":9,"vwap":1632},"2025-07-09",6.42,6.48,1487300,{"date":1668,"open":1620,"high":1669,"low":1649,"close":1555,"change":19,"percent_change":19,"volume":1670,"transactions":9,"vwap":1555},"2025-07-08",6.485,1732400,{"date":1672,"open":1577,"high":1673,"low":1674,"close":1555,"change":1301,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1555},"2025-07-07",6.505,6.315,-1.24,1343600,{"date":1678,"open":1649,"high":1679,"low":1649,"close":1614,"change":526,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1614},"2025-07-03",6.53,1.89,544400,{"date":1683,"open":1619,"high":1632,"low":1684,"close":1639,"change":51,"percent_change":790,"volume":1685,"transactions":9,"vwap":1639},"2025-07-02",6.235,967300,{"date":1687,"open":1688,"high":1689,"low":1562,"close":1649,"change":352,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1649},"2025-07-01",6.28,6.465,0.63,1118600,{"date":1693,"open":1614,"high":1694,"low":1684,"close":1556,"change":892,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1556},"2025-06-30",6.49,-2.33,1757500,{"date":1698,"open":1639,"high":1679,"low":1556,"close":1699,"change":526,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-06-27",6.45,1.9,5846600,{"date":1703,"open":563,"high":1649,"low":569,"close":1704,"change":486,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-06-26",6.33,2.26,879900,{"date":1708,"open":1556,"high":1556,"low":551,"close":1709,"change":869,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-06-25",6.19,-2.21,1029600,{"date":1713,"open":1562,"high":1639,"low":1714,"close":1704,"change":486,"percent_change":1705,"volume":1715,"transactions":9,"vwap":1704},"2025-06-24",6.21,1495600,{"date":1717,"open":863,"high":1718,"low":1719,"close":1709,"change":684,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1709},"2025-06-23",6.205,5.99,2.48,1567200,{"date":1723,"open":562,"high":1724,"low":1725,"close":568,"change":456,"percent_change":975,"volume":1726,"transactions":9,"vwap":568},"2025-06-20",6.16,5.975,2423300,{"date":1728,"open":863,"high":560,"low":863,"close":1729,"change":571,"percent_change":1550,"volume":1730,"transactions":9,"vwap":1729},"2025-06-18",6.07,1261900,{"date":1732,"open":1569,"high":551,"low":1733,"close":1734,"change":869,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-06-17",6,6.02,-2.27,1323400,{"date":1738,"open":562,"high":563,"low":568,"close":1724,"change":424,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1724},"2025-06-16",1.15,886400,{"date":1742,"open":1743,"high":1627,"low":1744,"close":1569,"change":1280,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1569},"2025-06-13",6.29,6.045,-4.55,977600,{"date":1748,"open":1664,"high":1749,"low":1704,"close":1750,"change":79,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-06-12",6.455,6.38,-1.69,724800,{"date":1754,"open":1583,"high":1755,"low":1756,"close":1694,"change":1301,"percent_change":1383,"volume":1757,"transactions":9,"vwap":1694},"2025-06-11",6.61,6.445,820300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1599,"change":19,"percent_change":19,"volume":1763,"transactions":9,"vwap":1599},"2025-06-10",6.56,6.645,6.54,807900,{"date":1765,"open":1766,"high":1767,"low":1608,"close":1599,"change":51,"percent_change":684,"volume":1768,"transactions":9,"vwap":1599},"2025-06-09",6.64,6.715,1045000,{"date":1770,"open":1755,"high":1766,"low":1771,"close":1760,"change":728,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1760},"2025-06-06",6.51,0.92,888900,{"date":1775,"open":1555,"high":1557,"low":1568,"close":1557,"change":526,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1557},"2025-06-05",1.88,1101400,{"date":1779,"open":1577,"high":1756,"low":1619,"close":1750,"change":100,"percent_change":929,"volume":1780,"transactions":9,"vwap":1750},"2025-06-04",731000,{"date":1782,"open":1632,"high":1689,"low":1783,"close":1620,"change":728,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1620},"2025-06-03",6.316,0.95,1040800,{"date":1787,"open":1709,"high":1555,"low":562,"close":1649,"change":606,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1649},"2025-06-02",1.44,1631200,{"date":1791,"open":552,"high":1556,"low":551,"close":1562,"change":132,"percent_change":42,"volume":1792,"transactions":9,"vwap":1562},"2025-05-30",1080300,{"date":1794,"open":1621,"high":1795,"low":577,"close":552,"change":132,"percent_change":42,"volume":1796,"transactions":9,"vwap":552},"2025-05-29",6.305,792600,{"date":1798,"open":1688,"high":1627,"low":551,"close":1714,"change":479,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1714},"2025-05-28",-0.8,1070800,{"date":1802,"open":1803,"high":1743,"low":1804,"close":1621,"change":1020,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1621},"2025-05-27",6.1,6.03,4.51,1344800,{"date":1808,"open":1719,"high":1803,"low":576,"close":1719,"change":907,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1719},"2025-05-23",-1.64,1195900,{"date":1812,"open":1804,"high":1813,"low":1814,"close":1569,"change":132,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1569},"2025-05-22",6.135,5.995,0.33,1361400,{"date":1818,"open":1804,"high":1724,"low":1814,"close":1729,"change":347,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1729},"2025-05-21",-0.65,1399500,{"date":1822,"open":1823,"high":1824,"low":1733,"close":1824,"change":352,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-05-20",6.05,6.11,0.66,1091200,{"date":1828,"open":1733,"high":1569,"low":1733,"close":1729,"change":100,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1729},"2025-05-19",-0.33,1066600,{"date":1832,"open":578,"high":1724,"low":1823,"close":1569,"change":132,"percent_change":1815,"volume":1833,"transactions":9,"vwap":1569},"2025-05-16",847300,{"date":1835,"open":560,"high":1836,"low":1734,"close":1729,"change":710,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1729},"2025-05-15",6.176,-1.46,694700,{"date":1840,"open":1714,"high":1714,"low":1841,"close":1724,"change":1301,"percent_change":1057,"volume":1842,"transactions":9,"vwap":1724},"2025-05-14",6.095,877700,{"date":1844,"open":563,"high":561,"low":551,"close":1563,"change":424,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1563},"2025-05-13",1.13,897400,{"date":1848,"open":1729,"high":1849,"low":1733,"close":551,"change":1850,"percent_change":592,"volume":1851,"transactions":9,"vwap":551},"2025-05-12",6.22,0.34,903200,{"date":1853,"open":1733,"high":1854,"low":758,"close":592,"change":614,"percent_change":1855,"volume":1856,"transactions":9,"vwap":592},"2025-05-09",6.0050001,-3,979500,{"date":1858,"open":1733,"high":1859,"low":522,"close":863,"change":571,"percent_change":1860,"volume":1861,"transactions":9,"vwap":863},"2025-05-08",6.115,0.84,1052600,{"date":1863,"open":1638,"high":1638,"low":1864,"close":544,"change":101,"percent_change":1865,"volume":1866,"transactions":9,"vwap":544},"2025-05-07",5.895,-3.4,1440200,{"date":1868,"open":1755,"high":1575,"low":560,"close":551,"change":1199,"percent_change":1869,"volume":1870,"transactions":9,"vwap":551},"2025-05-06",-10.45,1484500,{"date":1872,"open":881,"high":1873,"low":1874,"close":1875,"change":51,"percent_change":684,"volume":1876,"transactions":9,"vwap":1875},"2025-05-05",6.97,6.8,6.89,858200,{"date":1878,"open":889,"high":1879,"low":1880,"close":1881,"change":526,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-05-02",6.94,6.835,6.88,1.78,900600,{"date":1885,"open":1886,"high":1887,"low":1587,"close":1588,"change":571,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1588},"2025-05-01",6.72,6.855,0.75,768000,{"date":1891,"open":1755,"high":1892,"low":1665,"close":1587,"change":78,"percent_change":892,"volume":1893,"transactions":9,"vwap":1587},"2025-04-30",6.73,658000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1886,"change":733,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1886},"2025-04-29",6.75,6.78,6.675,-1.03,716200,{"date":1902,"open":875,"high":1903,"low":1904,"close":1598,"change":132,"percent_change":1604,"volume":1905,"transactions":9,"vwap":1598},"2025-04-28",6.925,6.755,864600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":875,"change":347,"percent_change":1911,"volume":1912,"transactions":9,"vwap":875},"2025-04-25",6.74,6.81,6.691,-0.59,536700,{"date":1914,"open":1908,"high":1915,"low":1609,"close":1909,"change":606,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1909},"2025-04-24",6.825,1.34,996000,{"date":1919,"open":881,"high":904,"low":1609,"close":1886,"change":486,"percent_change":1920,"volume":1395,"transactions":9,"vwap":1886},"2025-04-23",2.13,{"date":1922,"open":1760,"high":1923,"low":1924,"close":1547,"change":684,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1547},"2025-04-22",6.63,6.484,2.33,730500,{"date":1928,"open":1599,"high":1599,"low":1555,"close":1577,"change":101,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1577},"2025-04-21",-3.16,787600,{"date":1932,"open":1599,"high":874,"low":1933,"close":1766,"change":1114,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1766},"2025-04-17",6.535,1.22,829200,{"date":1937,"open":1659,"high":1574,"low":1756,"close":1760,"change":710,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1760},"2025-04-16",-1.35,701400,{"date":36,"open":1892,"high":1598,"low":1941,"close":1942,"change":1301,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},6.605,6.65,-1.19,491800,{"status":1946,"indices":1947,"watchlist":1988,"sectors":2009,"benchmarks":2057},"success",[1948,1956,1962,1968,1974,1981],{"symbol":1949,"name":1950,"price":1951,"change":1952,"pct_change":627,"is_up":1953,"sparkline":1954,"date":1955},"SPX","S&P 500",7722.72,56.27,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":1957,"name":1958,"price":1959,"change":1960,"pct_change":30,"is_up":1953,"sparkline":1961,"date":1955},"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":1963,"name":1964,"price":1965,"change":1966,"pct_change":1389,"is_up":1953,"sparkline":1967,"date":1955},"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":502,"is_up":1953,"sparkline":1973,"date":1955},"COMP","NASDAQ Composite",27190.86,319.27,"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":1975,"name":1976,"price":1977,"change":1978,"pct_change":1979,"is_up":1953,"sparkline":1980,"date":1955},"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":1982,"name":1983,"price":1984,"change":1985,"pct_change":1986,"is_up":14,"sparkline":1987,"date":1955},"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",[1989,1995,2002],{"symbol":1990,"name":1991,"price":1992,"change":1993,"pct_change":1916,"is_up":1953,"sparkline":1994,"date":1955},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1996,"name":1997,"price":1998,"change":1999,"pct_change":2000,"is_up":1953,"sparkline":2001,"date":1955},"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":2003,"name":2004,"price":2005,"change":2006,"pct_change":2007,"is_up":1953,"sparkline":2008,"date":1955},"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",[2010,2014,2018,2022,2026,2030,2035,2040,2044,2048,2053],{"name":2011,"etf":2012,"change":1501,"price":2013,"is_up":1953},"Technology","XLK",199.81,{"name":2015,"etf":2016,"change":728,"price":2017,"is_up":1953},"Financials","XLF",53.49,{"name":2019,"etf":2020,"change":78,"price":2021,"is_up":14},"Healthcare","XLV",166.18,{"name":2023,"etf":2024,"change":1845,"price":2025,"is_up":1953},"Consumer Cycl","XLY",110.04,{"name":2027,"etf":2028,"change":991,"price":2029,"is_up":1953},"Consumer Staples","XLP",80.53,{"name":2031,"etf":2032,"change":2033,"price":2034,"is_up":1953},"Energy","XLE",0.4,62.95,{"name":2036,"etf":2037,"change":2038,"price":2039,"is_up":1953},"Industrials","XLI",0.78,169.95,{"name":2041,"etf":2042,"change":1825,"price":2043,"is_up":1953},"Materials","XLB",48.86,{"name":2045,"etf":2046,"change":42,"price":2047,"is_up":1953},"Real Estate","XLRE",40.81,{"name":2049,"etf":2050,"change":2051,"price":2052,"is_up":1953},"Utilities","XLU",0.38,39.83,{"name":2054,"etf":2055,"change":748,"price":2056,"is_up":1953},"Comm Services","XLC",110.32,[2058,2062,2066,2070],{"ticker":2059,"name":2060,"price":2061,"change":425,"is_up":1953},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2063,"name":2064,"price":2065,"change":2000,"is_up":1953},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2067,"name":2068,"price":2069,"change":1389,"is_up":1953},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2071,"name":2072,"price":2073,"change":1979,"is_up":1953},"IWM","iShares Russell 2000",281.52]