[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"homepage-market-summary":3,"stock-historical-GYRO":147},{"status":4,"indices":5,"watchlist":51,"sectors":73,"benchmarks":129},"success",[6,15,22,29,36,43],{"symbol":7,"name":8,"price":9,"change":10,"pct_change":11,"is_up":12,"sparkline":13,"date":14},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":16,"name":17,"price":18,"change":19,"pct_change":20,"is_up":12,"sparkline":21,"date":14},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":23,"name":24,"price":25,"change":26,"pct_change":27,"is_up":12,"sparkline":28,"date":14},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"date":14},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":14},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":49,"sparkline":50,"date":14},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[52,59,66],{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":14},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"date":14},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":14},"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",[74,79,84,89,94,99,104,109,114,119,124],{"name":75,"etf":76,"change":77,"price":78,"is_up":12},"Technology","XLK",1.01,199.81,{"name":80,"etf":81,"change":82,"price":83,"is_up":12},"Financials","XLF",0.06,53.49,{"name":85,"etf":86,"change":87,"price":88,"is_up":49},"Healthcare","XLV",-0.01,166.18,{"name":90,"etf":91,"change":92,"price":93,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":95,"etf":96,"change":97,"price":98,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Energy","XLE",0.4,62.95,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Materials","XLB",0.66,48.86,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Comm Services","XLC",0.35,110.32,[130,135,139,143],{"ticker":131,"name":132,"price":133,"change":134,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":136,"name":137,"price":138,"change":64,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":140,"name":141,"price":142,"change":27,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":144,"name":145,"price":146,"change":41,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":148,"total_count":149,"page":20,"page_size":150,"total_pages":20,"summary":151,"data":159},"GYRO",365,1000,{"period_high":152,"period_low":153,"average_volume":154,"total_volume":155,"period_return":156,"latest_close":157,"start_date":158,"end_date":14},12,4.09,2542,927672.187,-43.7,4.5599,"2025-04-02",[160,166,174,182,191,200,209,220,230,238,246,255,262,272,280,286,294,301,308,315,321,329,337,346,355,364,371,380,386,392,400,408,415,420,425,433,441,449,455,459,468,473,477,482,490,493,495,497,499,501,503,507,510,513,516,519,522,525,527,531,537,540,542,544,547,552,555,559,563,565,571,578,586,594,602,608,616,624,631,634,638,640,642,646,649,657,660,663,665,669,674,677,679,684,687,692,694,697,699,703,707,712,717,720,726,731,736,742,749,753,756,758,760,762,764,768,770,772,779,782,784,786,790,793,795,800,803,805,807,811,816,821,828,832,835,837,839,842,844,846,849,852,855,858,860,862,864,866,868,872,874,878,881,883,885,887,892,895,899,906,909,911,913,915,920,926,929,931,933,935,939,942,947,950,952,954,956,958,960,965,969,971,973,975,977,979,981,984,990,994,999,1002,1007,1009,1012,1014,1018,1023,1025,1028,1034,1036,1039,1041,1043,1046,1049,1051,1054,1056,1058,1062,1065,1071,1074,1077,1081,1084,1086,1088,1092,1097,1100,1102,1104,1107,1113,1120,1123,1126,1128,1130,1132,1137,1141,1146,1150,1154,1158,1162,1165,1170,1176,1182,1188,1193,1198,1202,1208,1212,1216,1222,1228,1232,1238,1243,1249,1255,1262,1267,1269,1271,1274,1277,1280,1282,1284,1287,1292,1296,1301,1305,1310,1316,1320,1324,1327,1330,1334,1340,1346,1353,1359,1362,1365,1368,1372,1375,1377,1381,1383,1385,1388,1390,1393,1396,1402,1404,1406,1409,1411,1415,1418,1420,1422,1426,1431,1435,1438,1442,1445,1450,1452,1454,1456,1458,1460,1462,1465,1467,1469,1471,1473,1475,1477,1480,1483,1487,1490,1492,1494,1496,1499,1504,1508,1510,1512,1514,1516,1518,1520,1522,1525,1528,1530,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554,1558,1561,1563,1565,1568,1571,1575,1579],{"date":14,"open":71,"high":71,"low":153,"close":157,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},-0.1337,-2.85,12558.01,98,4.4181,{"date":167,"open":168,"high":169,"low":168,"close":169,"change":170,"percent_change":102,"volume":171,"transactions":172,"vwap":173},"2026-10-01",4.675,4.6936,0.0186,804.4077,20,4.6827,{"date":175,"open":176,"high":176,"low":168,"close":168,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-30",4.875,-0.035,-0.74,868.4077,31,4.7259,{"date":183,"open":184,"high":185,"low":168,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-29",4.7,4.71,-0.02,-0.42,1664.4077,45,4.7063,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-28",4.6201,4.73,0.1,2.16,450.4077,26,4.7111,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",5,4.63,-0.295,-5.99,6541.5277,57,4.7922,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",4.97,4.98,4.9,4.925,-0.095,-1.89,2329.4077,50,4.9505,{"date":221,"open":222,"high":223,"low":202,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",5.0001,5.0499,5.02,-0.03,-0.59,3550.4077,51,5.0193,{"date":231,"open":232,"high":232,"low":202,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",5.05,0.0433,0.86,2465.4077,48,5.0101,{"date":239,"open":212,"high":240,"low":212,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",5.0067,0.0167,0.33,1356.4077,23,5.0219,{"date":247,"open":212,"high":248,"low":212,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",4.9993,4.99,-0.06,-1.19,1195.4077,30,4.9864,{"date":256,"open":212,"high":232,"low":212,"close":232,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-15",0.01,0.2,2313.4077,37,5.0036,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":20,"volume":269,"transactions":270,"vwap":271},"2026-09-14",5.1,5.12,4.982,5.04,0.05,7972.4077,52,5.0552,{"date":273,"open":274,"high":275,"low":249,"close":249,"change":87,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-09",5.19,5.195,-0.2,13130.4077,60,5.0953,{"date":281,"open":202,"high":202,"low":202,"close":202,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-08",0,2762.4077,18,5.0009,{"date":287,"open":288,"high":289,"low":288,"close":202,"change":290,"percent_change":77,"volume":291,"transactions":292,"vwap":293},"2026-09-04",4.96,5.09,0.0499,2876.4077,29,4.9962,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":282,"volume":299,"transactions":300,"vwap":219},"2026-09-03",4.95,4.9501,0.0001,1688.4077,15,{"date":302,"open":202,"high":202,"low":296,"close":296,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-02",-0.11,-2.17,1406.4077,33,4.9937,{"date":309,"open":232,"high":264,"low":232,"close":310,"change":82,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",5.06,1.2,2915.4077,49,5.0781,{"date":316,"open":264,"high":264,"low":202,"close":202,"change":317,"percent_change":318,"volume":319,"transactions":218,"vwap":320},"2026-08-31",-0.18,-3.47,4755.5177,5.0374,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":292,"vwap":328},"2026-08-28",5.25,5.18,-0.0101,-0.19,1932.4077,5.2428,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":260,"vwap":336},"2026-08-27",5.21,5.1901,-0.0899,-1.7,2664.4077,5.2021,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":189,"vwap":345},"2026-08-26",5.3,5.435,5.28,-0.185,-3.39,2926.4077,5.3211,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":311,"volume":352,"transactions":353,"vwap":354},"2026-08-25",5.4001,5.465,5.36,0.065,2605.4077,61,5.3897,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",5.5,5.4,-0.1,-1.82,6552.168,69,5.4555,{"date":365,"open":366,"high":357,"low":366,"close":357,"change":367,"percent_change":368,"volume":369,"transactions":270,"vwap":370},"2026-08-21",5.47,0.02,0.36,2371.168,5.4874,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":236,"vwap":379},"2026-08-17",5.45,5.48,5.415,0.08,1.48,5612.168,5.4583,{"date":381,"open":382,"high":382,"low":358,"close":358,"change":383,"percent_change":178,"volume":384,"transactions":198,"vwap":385},"2026-08-14",5.4799,-0.04,6440.168,5.4303,{"date":387,"open":350,"high":388,"low":350,"close":388,"change":376,"percent_change":389,"volume":390,"transactions":306,"vwap":391},"2026-08-13",5.44,1.49,1427.351,5.3664,{"date":393,"open":394,"high":350,"low":395,"close":350,"change":396,"percent_change":397,"volume":398,"transactions":236,"vwap":399},"2026-08-11",5.32,5.31,0.005,0.09,3517.168,5.3504,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-10",5.355,-0.045,-0.83,1325.168,19,5.3522,{"date":409,"open":348,"high":348,"low":358,"close":358,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-06",-0.07,-1.28,583.168,35,5.3853,{"date":416,"open":374,"high":374,"low":373,"close":366,"change":225,"percent_change":417,"volume":418,"transactions":180,"vwap":419},"2026-08-04",-0.55,996.168,5.4612,{"date":421,"open":357,"high":357,"low":357,"close":357,"change":282,"percent_change":282,"volume":422,"transactions":423,"vwap":424},"2026-08-03",224.168,34,5.5157,{"date":426,"open":427,"high":427,"low":357,"close":357,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-29",5.675,-0.13,-2.31,3635.168,43,5.6455,{"date":434,"open":357,"high":435,"low":357,"close":436,"change":383,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-28",5.68,5.63,-0.71,2253.015,68,5.5631,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":225,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-27",5.6,5.67,-0.53,2074.5239,41,5.6174,{"date":450,"open":451,"high":452,"low":451,"close":451,"change":282,"percent_change":282,"volume":453,"transactions":228,"vwap":454},"2026-07-24",5.7,5.71,6344,5.701,{"date":456,"open":451,"high":451,"low":451,"close":451,"change":282,"percent_change":282,"volume":457,"transactions":172,"vwap":458},"2026-07-23",3197,5.6982,{"date":460,"open":461,"high":462,"low":451,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-22",5.73,5.85,-0.15,-2.56,4154,65,5.7162,{"date":469,"open":470,"high":462,"low":470,"close":462,"change":268,"percent_change":234,"volume":471,"transactions":172,"vwap":472},"2026-07-20",5.7001,629,5.7767,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":475},"2026-07-17",5.8,null,{"date":478,"open":479,"high":479,"low":475,"close":475,"change":463,"percent_change":480,"volume":481,"transactions":476,"vwap":475},"2026-07-16",5.97,-2.52,2000,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":476,"vwap":486},"2026-07-15",6,5.92,5.95,-0.28,-4.49,5900,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-14",6.23,{"date":494,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-13",{"date":496,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-10",{"date":498,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-09",{"date":500,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-08",{"date":502,"open":492,"high":492,"low":492,"close":492,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":492},"2026-07-07",{"date":504,"open":492,"high":492,"low":492,"close":492,"change":195,"percent_change":505,"volume":506,"transactions":476,"vwap":492},"2026-07-06",1.63,100,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":260,"transactions":476,"vwap":509},"2026-07-02",6.13,{"date":511,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":512,"transactions":476,"vwap":509},"2026-07-01",40,{"date":514,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":515,"transactions":476,"vwap":509},"2026-06-30",94,{"date":517,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":518,"transactions":476,"vwap":509},"2026-06-29",14,{"date":520,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":521,"transactions":476,"vwap":509},"2026-06-26",62,{"date":523,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":524,"transactions":476,"vwap":509},"2026-06-25",148,{"date":526,"open":509,"high":509,"low":509,"close":509,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":509},"2026-06-24",{"date":528,"open":509,"high":509,"low":509,"close":509,"change":529,"percent_change":530,"volume":506,"transactions":476,"vwap":509},"2026-06-23",0.13,2.17,{"date":532,"open":533,"high":533,"low":484,"close":484,"change":534,"percent_change":535,"volume":536,"transactions":476,"vwap":484},"2026-06-22",6.01,-0.17,-2.76,300,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":539},"2026-06-18",6.17,{"date":541,"open":539,"high":539,"low":539,"close":539,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":539},"2026-06-17",{"date":543,"open":539,"high":539,"low":539,"close":539,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":539},"2026-06-16",{"date":545,"open":539,"high":539,"low":539,"close":539,"change":282,"percent_change":282,"volume":546,"transactions":476,"vwap":539},"2026-06-15",200,{"date":548,"open":549,"high":549,"low":539,"close":539,"change":550,"percent_change":551,"volume":536,"transactions":476,"vwap":539},"2026-06-12",6.24,-0.05,-0.8,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":554},"2026-06-11",6.22,{"date":556,"open":557,"high":554,"low":557,"close":554,"change":225,"percent_change":558,"volume":150,"transactions":476,"vwap":554},"2026-06-10",6.19,-0.48,{"date":560,"open":557,"high":561,"low":557,"close":562,"change":282,"percent_change":282,"volume":481,"transactions":476,"vwap":562},"2026-06-09",6.27,6.25,{"date":564,"open":562,"high":562,"low":562,"close":562,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":562},"2026-06-08",{"date":566,"open":567,"high":568,"low":569,"close":562,"change":383,"percent_change":570,"volume":481,"transactions":476,"vwap":562},"2026-06-05",6.2,6.48,6.14,-0.64,{"date":572,"open":573,"high":573,"low":562,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":476,"vwap":574},"2026-06-04",6.43,6.29,-0.22,-3.38,3900,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":428,"percent_change":584,"volume":585,"transactions":476,"vwap":583},"2026-06-03",6.5,6.75,6.45,6.51,-1.96,5500,{"date":587,"open":588,"high":589,"low":583,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":476,"vwap":590},"2026-06-02",6.83,6.9,6.64,-0.16,-2.35,6100,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":476,"vwap":598},"2026-06-01",6.81,7.1,6.8,-0.25,-3.55,2400,{"date":603,"open":604,"high":604,"low":596,"close":605,"change":591,"percent_change":606,"volume":607,"transactions":476,"vwap":605},"2026-05-29",7.2,7.05,-2.22,7600,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":195,"percent_change":614,"volume":615,"transactions":476,"vwap":613},"2026-05-28",7.09,7.35,7.04,7.21,1.41,5100,{"date":617,"open":604,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":476,"vwap":620},"2026-05-27",7.3,7,7.11,-0.09,-1.25,4800,{"date":625,"open":613,"high":626,"low":627,"close":604,"change":628,"percent_change":629,"volume":630,"transactions":476,"vwap":604},"2026-05-26",7.62,7.19,-0.45,-5.88,5800,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":633},"2026-05-22",7.65,{"date":635,"open":636,"high":636,"low":618,"close":633,"change":282,"percent_change":282,"volume":637,"transactions":476,"vwap":633},"2026-05-21",7.96,3100,{"date":639,"open":633,"high":633,"low":633,"close":633,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":633},"2026-05-20",{"date":641,"open":633,"high":633,"low":633,"close":633,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":633},"2026-05-19",{"date":643,"open":644,"high":633,"low":644,"close":633,"change":97,"percent_change":645,"volume":536,"transactions":476,"vwap":633},"2026-05-18",7.31,3.38,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":648},"2026-05-15",7.4,{"date":650,"open":651,"high":652,"low":653,"close":648,"change":654,"percent_change":655,"volume":656,"transactions":476,"vwap":648},"2026-05-14",7.36,7.5,7.28,-0.08,-1.07,3600,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":659},"2026-05-13",7.48,{"date":661,"open":659,"high":659,"low":659,"close":659,"change":282,"percent_change":282,"volume":662,"transactions":476,"vwap":659},"2026-05-12",168,{"date":664,"open":659,"high":659,"low":659,"close":659,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":659},"2026-05-11",{"date":666,"open":659,"high":659,"low":659,"close":659,"change":654,"percent_change":667,"volume":668,"transactions":476,"vwap":659},"2026-05-08",-1.06,500,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":546,"transactions":476,"vwap":671},"2026-05-07",7.56,0.04,0.53,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":676},"2026-05-06",7.52,{"date":678,"open":676,"high":676,"low":676,"close":676,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":676},"2026-05-05",{"date":680,"open":681,"high":676,"low":681,"close":676,"change":654,"percent_change":682,"volume":683,"transactions":476,"vwap":676},"2026-05-04",7.25,-1.05,400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":686},"2026-05-01",7.6,{"date":688,"open":689,"high":686,"low":689,"close":686,"change":186,"percent_change":690,"volume":691,"transactions":476,"vwap":686},"2026-04-30",6.7,-0.26,700,{"date":693,"open":626,"high":626,"low":626,"close":626,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":626},"2026-04-29",{"date":695,"open":696,"high":626,"low":696,"close":626,"change":282,"percent_change":282,"volume":536,"transactions":476,"vwap":626},"2026-04-28",7.44,{"date":698,"open":626,"high":626,"low":626,"close":626,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":626},"2026-04-27",{"date":700,"open":626,"high":626,"low":626,"close":626,"change":701,"percent_change":702,"volume":668,"transactions":476,"vwap":626},"2026-04-24",0.12,1.6,{"date":704,"open":686,"high":626,"low":659,"close":652,"change":705,"percent_change":706,"volume":150,"transactions":476,"vwap":652},"2026-04-23",0.07,0.94,{"date":708,"open":618,"high":709,"low":618,"close":709,"change":710,"percent_change":711,"volume":691,"transactions":476,"vwap":709},"2026-04-22",7.43,0.14,1.92,{"date":713,"open":681,"high":648,"low":681,"close":714,"change":591,"percent_change":715,"volume":716,"transactions":476,"vwap":714},"2026-04-21",7.29,-2.15,1200,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":719},"2026-04-20",7.45,{"date":721,"open":652,"high":652,"low":722,"close":719,"change":723,"percent_change":724,"volume":725,"transactions":476,"vwap":719},"2026-04-17",7.33,0.15,2.05,3300,{"date":727,"open":648,"high":728,"low":618,"close":618,"change":463,"percent_change":729,"volume":730,"transactions":476,"vwap":618},"2026-04-16",8.11,-2.01,2600,{"date":732,"open":733,"high":733,"low":618,"close":719,"change":428,"percent_change":734,"volume":735,"transactions":476,"vwap":719},"2026-04-15",7.61,-1.72,4200,{"date":737,"open":626,"high":738,"low":618,"close":739,"change":740,"percent_change":741,"volume":735,"transactions":476,"vwap":739},"2026-04-14",7.76,7.58,-0.31,-3.93,{"date":743,"open":744,"high":728,"low":671,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":476,"vwap":745},"2026-04-13",7.84,7.89,-0.24,-2.95,1900,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":710,"percent_change":752,"volume":536,"transactions":476,"vwap":751},"2026-04-10",8.13,1.75,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":755},"2026-04-09",7.99,{"date":757,"open":755,"high":755,"low":755,"close":755,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":755},"2026-04-08",{"date":759,"open":755,"high":755,"low":755,"close":755,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":755},"2026-04-07",{"date":761,"open":755,"high":755,"low":755,"close":755,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":755},"2026-04-06",{"date":763,"open":755,"high":755,"low":755,"close":755,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":755},"2026-04-02",{"date":765,"open":755,"high":755,"low":755,"close":755,"change":766,"percent_change":734,"volume":767,"transactions":476,"vwap":755},"2026-04-01",-0.14,800,{"date":769,"open":751,"high":751,"low":751,"close":751,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":751},"2026-03-31",{"date":771,"open":751,"high":751,"low":751,"close":751,"change":710,"percent_change":752,"volume":536,"transactions":476,"vwap":751},"2026-03-30",{"date":773,"open":774,"high":775,"low":776,"close":755,"change":326,"percent_change":777,"volume":778,"transactions":476,"vwap":755},"2026-03-27",7.88,8.15,7.83,-2.32,2200,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":781},"2026-03-26",8.18,{"date":783,"open":781,"high":781,"low":781,"close":781,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":781},"2026-03-25",{"date":785,"open":781,"high":781,"low":781,"close":781,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":781},"2026-03-24",{"date":787,"open":781,"high":781,"low":781,"close":781,"change":788,"percent_change":789,"volume":683,"transactions":476,"vwap":781},"2026-03-23",-0.33,-3.88,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":792},"2026-03-20",8.51,{"date":794,"open":792,"high":792,"low":792,"close":792,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":792},"2026-03-19",{"date":796,"open":797,"high":792,"low":797,"close":792,"change":746,"percent_change":798,"volume":799,"transactions":476,"vwap":792},"2026-03-18",8,-2.74,10100,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":802},"2026-03-17",8.75,{"date":804,"open":802,"high":802,"low":802,"close":802,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":802},"2026-03-16",{"date":806,"open":802,"high":802,"low":802,"close":802,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":802},"2026-03-13",{"date":808,"open":802,"high":802,"low":802,"close":802,"change":410,"percent_change":809,"volume":810,"transactions":476,"vwap":802},"2026-03-12",-0.79,1300,{"date":812,"open":802,"high":813,"low":802,"close":813,"change":317,"percent_change":814,"volume":815,"transactions":476,"vwap":813},"2026-03-11",8.82,-2,1100,{"date":817,"open":802,"high":818,"low":802,"close":818,"change":819,"percent_change":820,"volume":815,"transactions":476,"vwap":818},"2026-03-10",9,0.22,2.51,{"date":822,"open":823,"high":824,"low":802,"close":825,"change":367,"percent_change":826,"volume":827,"transactions":476,"vwap":825},"2026-03-09",8.8,8.81,8.78,0.23,3200,{"date":829,"open":802,"high":830,"low":802,"close":830,"change":428,"percent_change":831,"volume":815,"transactions":476,"vwap":830},"2026-03-06",8.76,-1.46,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":834},"2026-03-05",8.89,{"date":836,"open":834,"high":834,"low":834,"close":834,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":834},"2026-03-04",{"date":838,"open":834,"high":834,"low":834,"close":834,"change":87,"percent_change":303,"volume":506,"transactions":476,"vwap":834},"2026-03-03",{"date":840,"open":841,"high":841,"low":841,"close":841,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":841},"2026-03-02",8.9,{"date":843,"open":841,"high":841,"low":841,"close":841,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":841},"2026-02-27",{"date":845,"open":841,"high":841,"low":841,"close":841,"change":282,"percent_change":282,"volume":20,"transactions":476,"vwap":841},"2026-02-26",{"date":847,"open":802,"high":841,"low":802,"close":841,"change":621,"percent_change":848,"volume":150,"transactions":476,"vwap":841},"2026-02-25",-1,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":851},"2026-02-24",8.99,{"date":853,"open":851,"high":851,"low":851,"close":851,"change":701,"percent_change":854,"volume":536,"transactions":476,"vwap":851},"2026-02-23",1.35,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-20",8.87,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-19",{"date":861,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-18",{"date":863,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-17",{"date":865,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-13",{"date":867,"open":857,"high":857,"low":857,"close":857,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":857},"2026-02-12",{"date":869,"open":802,"high":857,"low":802,"close":857,"change":701,"percent_change":870,"volume":871,"transactions":476,"vwap":857},"2026-02-11",1.37,1400,{"date":873,"open":802,"high":802,"low":802,"close":802,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":802},"2026-02-10",{"date":875,"open":802,"high":802,"low":802,"close":802,"change":876,"percent_change":877,"volume":810,"transactions":476,"vwap":802},"2026-02-09",-0.46,-4.99,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":880},"2026-02-06",9.21,{"date":882,"open":880,"high":880,"low":880,"close":880,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":880},"2026-02-05",{"date":884,"open":880,"high":880,"low":880,"close":880,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":880},"2026-02-04",{"date":886,"open":880,"high":880,"low":880,"close":880,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":880},"2026-02-03",{"date":888,"open":802,"high":880,"low":802,"close":880,"change":889,"percent_change":890,"volume":891,"transactions":476,"vwap":880},"2026-02-02",0.46,5.26,1800,{"date":893,"open":830,"high":825,"low":802,"close":802,"change":746,"percent_change":894,"volume":481,"transactions":476,"vwap":802},"2026-01-30",-2.67,{"date":896,"open":851,"high":851,"low":851,"close":851,"change":258,"percent_change":897,"volume":898,"transactions":476,"vwap":851},"2026-01-29",2.28,1500,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":716,"transactions":476,"vwap":902},"2026-01-28",8.73,8.79,8.71,-0.23,-2.55,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":908},"2026-01-27",9.02,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":908},"2026-01-26",{"date":912,"open":908,"high":908,"low":908,"close":908,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":908},"2026-01-23",{"date":914,"open":908,"high":908,"low":908,"close":908,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":908},"2026-01-22",{"date":916,"open":802,"high":908,"low":917,"close":908,"change":117,"percent_change":918,"volume":919,"transactions":476,"vwap":908},"2026-01-21",8.65,3.68,8200,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":725,"transactions":476,"vwap":923},"2026-01-20",8.5,8.7,-0.36,-3.97,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":928},"2026-01-16",9.06,{"date":930,"open":928,"high":928,"low":928,"close":928,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":928},"2026-01-15",{"date":932,"open":928,"high":928,"low":928,"close":928,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":928},"2026-01-14",{"date":934,"open":928,"high":928,"low":928,"close":928,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":928},"2026-01-13",{"date":936,"open":928,"high":928,"low":928,"close":928,"change":937,"percent_change":938,"volume":150,"transactions":476,"vwap":928},"2026-01-12",-0.27,-2.89,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":941},"2026-01-09",9.33,{"date":943,"open":941,"high":941,"low":944,"close":941,"change":397,"percent_change":945,"volume":946,"transactions":476,"vwap":941},"2026-01-08",9.25,0.97,7300,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2026-01-07",9.24,{"date":951,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2026-01-06",{"date":953,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2026-01-05",{"date":955,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2026-01-02",{"date":957,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2025-12-31",{"date":959,"open":949,"high":949,"low":949,"close":949,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":949},"2025-12-30",{"date":961,"open":962,"high":963,"low":962,"close":949,"change":766,"percent_change":964,"volume":871,"transactions":476,"vwap":949},"2025-12-29",9.01,9.26,-1.49,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":282,"percent_change":282,"volume":968,"transactions":476,"vwap":967},"2025-12-26",9.38,3,{"date":970,"open":967,"high":967,"low":967,"close":967,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":967},"2025-12-24",{"date":972,"open":967,"high":967,"low":967,"close":967,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":967},"2025-12-23",{"date":974,"open":908,"high":967,"low":962,"close":967,"change":529,"percent_change":614,"volume":691,"transactions":476,"vwap":967},"2025-12-22",{"date":976,"open":944,"high":944,"low":944,"close":944,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":944},"2025-12-19",{"date":978,"open":944,"high":944,"low":944,"close":944,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":944},"2025-12-18",{"date":980,"open":944,"high":944,"low":944,"close":944,"change":575,"percent_change":777,"volume":546,"transactions":476,"vwap":944},"2025-12-17",{"date":982,"open":983,"high":983,"low":983,"close":983,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":983},"2025-12-16",9.47,{"date":985,"open":944,"high":983,"low":986,"close":983,"change":987,"percent_change":988,"volume":989,"transactions":476,"vwap":983},"2025-12-15",9.17,0.21,2.27,13000,{"date":991,"open":992,"high":992,"low":963,"close":963,"change":383,"percent_change":993,"volume":536,"transactions":476,"vwap":963},"2025-12-12",9.28,-0.43,{"date":995,"open":996,"high":996,"low":944,"close":996,"change":276,"percent_change":997,"volume":998,"transactions":476,"vwap":996},"2025-12-11",9.3,-2.11,5700,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1001},"2025-12-10",9.5,{"date":1003,"open":1004,"high":1005,"low":1001,"close":1001,"change":282,"percent_change":282,"volume":1006,"transactions":476,"vwap":1001},"2025-12-09",9.62,9.63,7200,{"date":1008,"open":983,"high":1001,"low":983,"close":1001,"change":282,"percent_change":282,"volume":725,"transactions":476,"vwap":1001},"2025-12-08",{"date":1010,"open":1011,"high":1001,"low":1011,"close":1001,"change":282,"percent_change":282,"volume":536,"transactions":476,"vwap":1001},"2025-12-05",9.4,{"date":1013,"open":1001,"high":1001,"low":1001,"close":1001,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1001},"2025-12-04",{"date":1015,"open":1001,"high":1016,"low":1001,"close":1001,"change":282,"percent_change":282,"volume":1017,"transactions":476,"vwap":1001},"2025-12-03",9.55,7100,{"date":1019,"open":1020,"high":1001,"low":1021,"close":1001,"change":282,"percent_change":282,"volume":1022,"transactions":476,"vwap":1001},"2025-12-02",9.43,9.42,6300,{"date":1024,"open":1001,"high":1001,"low":1001,"close":1001,"change":282,"percent_change":282,"volume":536,"transactions":476,"vwap":1001},"2025-12-01",{"date":1026,"open":1001,"high":1001,"low":1001,"close":1001,"change":410,"percent_change":1027,"volume":506,"transactions":476,"vwap":1001},"2025-11-28",-0.73,{"date":1029,"open":1001,"high":1030,"low":1031,"close":1030,"change":117,"percent_change":1032,"volume":1033,"transactions":476,"vwap":1030},"2025-11-26",9.57,9.45,3.46,2800,{"date":1035,"open":944,"high":944,"low":944,"close":944,"change":766,"percent_change":964,"volume":767,"transactions":476,"vwap":944},"2025-11-25",{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1038},"2025-11-24",9.39,{"date":1040,"open":1038,"high":1038,"low":1038,"close":1038,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1038},"2025-11-21",{"date":1042,"open":1038,"high":1038,"low":1038,"close":1038,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1038},"2025-11-20",{"date":1044,"open":1011,"high":1011,"low":1038,"close":1038,"change":326,"percent_change":1045,"volume":150,"transactions":476,"vwap":1038},"2025-11-19",-1.98,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1048},"2025-11-18",9.58,{"date":1050,"open":1048,"high":1048,"low":1048,"close":1048,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1048},"2025-11-17",{"date":1052,"open":1048,"high":1048,"low":1048,"close":1048,"change":242,"percent_change":1053,"volume":506,"transactions":476,"vwap":1048},"2025-11-14",3.57,{"date":1055,"open":944,"high":944,"low":944,"close":944,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":944},"2025-11-13",{"date":1057,"open":944,"high":944,"low":944,"close":944,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":944},"2025-11-12",{"date":1059,"open":944,"high":944,"low":944,"close":944,"change":1060,"percent_change":1061,"volume":546,"transactions":476,"vwap":944},"2025-11-11",-0.35,-3.65,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1064},"2025-11-10",9.6,{"date":1066,"open":1064,"high":1067,"low":1064,"close":1064,"change":1068,"percent_change":1069,"volume":1070,"transactions":476,"vwap":1064},"2025-11-07",9.8,-0.12,-1.23,11000,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1073},"2025-11-06",9.72,{"date":1075,"open":1073,"high":1073,"low":1073,"close":1073,"change":410,"percent_change":1076,"volume":668,"transactions":476,"vwap":1073},"2025-11-05",-0.72,{"date":1078,"open":1073,"high":1079,"low":1073,"close":1079,"change":575,"percent_change":1080,"volume":683,"transactions":476,"vwap":1079},"2025-11-04",9.79,-2.2,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1083},"2025-11-03",10.01,{"date":1085,"open":1083,"high":1083,"low":1083,"close":1083,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1083},"2025-10-31",{"date":1087,"open":1083,"high":1083,"low":1083,"close":1083,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1083},"2025-10-30",{"date":1089,"open":1090,"high":1083,"low":1090,"close":1083,"change":102,"percent_change":1091,"volume":668,"transactions":476,"vwap":1083},"2025-10-29",9.84,4.16,{"date":1093,"open":1064,"high":1094,"low":1064,"close":1094,"change":1095,"percent_change":1096,"volume":150,"transactions":476,"vwap":1094},"2025-10-28",9.61,-0.29,-2.93,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1099},"2025-10-27",9.9,{"date":1101,"open":1099,"high":1099,"low":1099,"close":1099,"change":282,"percent_change":282,"volume":202,"transactions":476,"vwap":1099},"2025-10-24",{"date":1103,"open":1099,"high":1099,"low":1099,"close":1099,"change":463,"percent_change":964,"volume":691,"transactions":476,"vwap":1099},"2025-10-23",{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":282,"percent_change":282,"volume":20,"transactions":476,"vwap":1106},"2025-10-22",10.05,{"date":1108,"open":1109,"high":1106,"low":1110,"close":1106,"change":268,"percent_change":1111,"volume":1112,"transactions":476,"vwap":1106},"2025-10-21",10.03,9.88,0.5,900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":591,"percent_change":1118,"volume":1119,"transactions":476,"vwap":1117},"2025-10-20",9.95,10.16,10,-1.57,1600,{"date":1121,"open":1116,"high":1116,"low":1116,"close":1116,"change":82,"percent_change":1122,"volume":683,"transactions":476,"vwap":1116},"2025-10-17",0.59,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":195,"percent_change":20,"volume":668,"transactions":476,"vwap":1125},"2025-10-16",10.1,{"date":1127,"open":1117,"high":1117,"low":1117,"close":1117,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1117},"2025-10-15",{"date":1129,"open":1117,"high":1117,"low":1117,"close":1117,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1117},"2025-10-14",{"date":1131,"open":1117,"high":1117,"low":1117,"close":1117,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1117},"2025-10-13",{"date":1133,"open":1134,"high":1116,"low":1135,"close":1117,"change":282,"percent_change":282,"volume":1136,"transactions":476,"vwap":1117},"2025-10-10",10.12,9.85,4300,{"date":1138,"open":1139,"high":1117,"low":1139,"close":1117,"change":701,"percent_change":1140,"volume":767,"transactions":476,"vwap":1117},"2025-10-09",9.94,1.21,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1110,"change":1068,"percent_change":1145,"volume":637,"transactions":476,"vwap":1110},"2025-10-08",10.07,9.87,-1.2,{"date":1147,"open":1125,"high":1125,"low":1117,"close":1117,"change":1148,"percent_change":1149,"volume":767,"transactions":476,"vwap":1117},"2025-10-07",-0.3,-2.91,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":282,"percent_change":282,"volume":1153,"transactions":476,"vwap":1152},"2025-10-06",10.3,220,{"date":1155,"open":1117,"high":1152,"low":1156,"close":1152,"change":1157,"percent_change":968,"volume":481,"transactions":476,"vwap":1152},"2025-10-03",9.89,0.3,{"date":1159,"open":1117,"high":1160,"low":1161,"close":1117,"change":282,"percent_change":282,"volume":601,"transactions":476,"vwap":1117},"2025-10-02",10.85,9.91,{"date":1163,"open":1106,"high":1106,"low":1164,"close":1117,"change":87,"percent_change":359,"volume":1136,"transactions":476,"vwap":1117},"2025-10-01",9.56,{"date":1166,"open":1125,"high":1167,"low":1168,"close":1083,"change":529,"percent_change":1169,"volume":615,"transactions":476,"vwap":1083},"2025-09-30",10.39,9.65,1.32,{"date":1171,"open":1172,"high":1173,"low":1001,"close":1110,"change":404,"percent_change":1174,"volume":1175,"transactions":476,"vwap":1110},"2025-09-29",10.04,10.29,-7.75,13900,{"date":1177,"open":1156,"high":1178,"low":1135,"close":1179,"change":1180,"percent_change":792,"volume":1181,"transactions":476,"vwap":1179},"2025-09-26",10.72,10.71,0.84,95600,{"date":1183,"open":1184,"high":1185,"low":1144,"close":1144,"change":705,"percent_change":1186,"volume":1187,"transactions":476,"vwap":1144},"2025-09-25",10.14,10.2,0.71,3400,{"date":1189,"open":1190,"high":1115,"low":1190,"close":1067,"change":359,"percent_change":1191,"volume":1192,"transactions":476,"vwap":1067},"2025-09-24",9.7,-1.01,3000,{"date":1194,"open":1073,"high":1099,"low":1073,"close":1099,"change":1195,"percent_change":1196,"volume":1197,"transactions":476,"vwap":1099},"2025-09-23",0.27,2.8,2100,{"date":1199,"open":1067,"high":1067,"low":1004,"close":1005,"change":1200,"percent_change":1201,"volume":898,"transactions":476,"vwap":1005},"2025-09-22",-0.38,-3.8,{"date":1203,"open":1204,"high":1083,"low":1205,"close":1083,"change":621,"percent_change":1206,"volume":1207,"transactions":476,"vwap":1083},"2025-09-19",9.68,9.52,-0.89,6500,{"date":1209,"open":1210,"high":1210,"low":1125,"close":1125,"change":359,"percent_change":1211,"volume":871,"transactions":476,"vwap":1125},"2025-09-18",10.15,-0.98,{"date":1213,"open":1214,"high":1214,"low":1125,"close":1185,"change":257,"percent_change":195,"volume":1215,"transactions":476,"vwap":1185},"2025-09-17",10.32,2500,{"date":1217,"open":1161,"high":1218,"low":1161,"close":1219,"change":826,"percent_change":1220,"volume":1221,"transactions":476,"vwap":1219},"2025-09-16",10.9,10.19,2.31,2300,{"date":1223,"open":1106,"high":1224,"low":1099,"close":1225,"change":383,"percent_change":1226,"volume":1227,"transactions":476,"vwap":1225},"2025-09-15",10.08,9.96,-0.4,7800,{"date":1229,"open":1117,"high":1230,"low":1090,"close":1117,"change":529,"percent_change":1169,"volume":1231,"transactions":476,"vwap":1117},"2025-09-12",10.21,4100,{"date":1233,"open":1234,"high":1117,"low":1235,"close":1144,"change":463,"percent_change":1236,"volume":1237,"transactions":476,"vwap":1144},"2025-09-11",9.1,9.03,-1.5,5000,{"date":1239,"open":1135,"high":1125,"low":1240,"close":1241,"change":367,"percent_change":258,"volume":1242,"transactions":476,"vwap":1241},"2025-09-10",9.75,10.02,4600,{"date":1244,"open":1125,"high":1245,"low":1246,"close":1117,"change":326,"percent_change":1247,"volume":1248,"transactions":476,"vwap":1117},"2025-09-09",10.28,9.46,-1.86,30800,{"date":1250,"open":1251,"high":1251,"low":1116,"close":1219,"change":1252,"percent_change":1253,"volume":1254,"transactions":476,"vwap":1219},"2025-09-08",11,-0.51,-4.77,161400,{"date":1256,"open":1185,"high":1257,"low":1185,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":476,"vwap":1258},"2025-09-05",10.99,10.7,0.47,4.59,10700,{"date":1263,"open":1230,"high":1264,"low":1230,"close":1264,"change":1265,"percent_change":1266,"volume":668,"transactions":476,"vwap":1264},"2025-09-04",10.23,0.03,0.29,{"date":1268,"open":1185,"high":1185,"low":1185,"close":1185,"change":257,"percent_change":195,"volume":810,"transactions":476,"vwap":1185},"2025-09-03",{"date":1270,"open":1251,"high":1251,"low":1219,"close":1219,"change":250,"percent_change":226,"volume":691,"transactions":476,"vwap":1219},"2025-09-02",{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1273},"2025-08-29",10.25,{"date":1275,"open":1273,"high":1273,"low":1273,"close":1273,"change":187,"percent_change":1276,"volume":546,"transactions":476,"vwap":1273},"2025-08-28",-3.94,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1279},"2025-08-27",10.67,{"date":1281,"open":1279,"high":1279,"low":1279,"close":1279,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1279},"2025-08-26",{"date":1283,"open":1279,"high":1279,"low":1279,"close":1279,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1279},"2025-08-25",{"date":1285,"open":1279,"high":1279,"low":1279,"close":1279,"change":242,"percent_change":1286,"volume":1112,"transactions":476,"vwap":1279},"2025-08-22",3.19,{"date":1288,"open":1258,"high":1258,"low":1289,"close":1289,"change":924,"percent_change":1290,"volume":1291,"transactions":476,"vwap":1289},"2025-08-21",10.34,-3.36,4500,{"date":1293,"open":1125,"high":1258,"low":1125,"close":1258,"change":383,"percent_change":1294,"volume":1295,"transactions":476,"vwap":1258},"2025-08-20",-0.37,7700,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":577,"transactions":476,"vwap":1298},"2025-08-19",10.74,0.61,6.02,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":529,"percent_change":1304,"volume":668,"transactions":476,"vwap":1303},"2025-08-18",10.13,1.3,{"date":1306,"open":1307,"high":1308,"low":1117,"close":1117,"change":1294,"percent_change":1309,"volume":748,"transactions":476,"vwap":1117},"2025-08-15",10.33,10.53,-3.57,{"date":1311,"open":1312,"high":1313,"low":1289,"close":1314,"change":672,"percent_change":1315,"volume":871,"transactions":476,"vwap":1314},"2025-08-14",10.46,10.91,10.37,0.39,{"date":1317,"open":1307,"high":1307,"low":1307,"close":1307,"change":1318,"percent_change":1319,"volume":536,"transactions":476,"vwap":1307},"2025-08-13",0.24,2.38,{"date":1321,"open":1139,"high":1322,"low":1139,"close":1322,"change":250,"percent_change":226,"volume":1323,"transactions":476,"vwap":1322},"2025-08-12",10.09,600,{"date":1325,"open":1139,"high":1210,"low":1090,"close":1210,"change":672,"percent_change":102,"volume":1326,"transactions":476,"vwap":1210},"2025-08-11",8100,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1329},"2025-08-08",10.11,{"date":1331,"open":1167,"high":1332,"low":1329,"close":1329,"change":258,"percent_change":1333,"volume":150,"transactions":476,"vwap":1329},"2025-08-07",11.11,2.02,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1161,"change":428,"percent_change":1338,"volume":1339,"transactions":476,"vwap":1161},"2025-08-06",10.4,9.76,-1.29,1700,{"date":1341,"open":1337,"high":1342,"low":1337,"close":1172,"change":1343,"percent_change":1344,"volume":1345,"transactions":476,"vwap":1172},"2025-08-05",10.5,-0.61,-5.73,18100,{"date":1347,"open":1348,"high":152,"low":1349,"close":1350,"change":1140,"percent_change":1351,"volume":1352,"transactions":476,"vwap":1350},"2025-08-04",11.92,10.45,10.65,12.82,115400,{"date":1354,"open":1234,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1210,"volume":1358,"transactions":476,"vwap":1355},"2025-08-01",9.44,9.05,0.87,5300,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1361},"2025-07-31",8.57,{"date":1363,"open":1364,"high":1361,"low":1364,"close":1361,"change":82,"percent_change":1186,"volume":815,"transactions":476,"vwap":1361},"2025-07-30",8.56,{"date":1366,"open":824,"high":834,"low":792,"close":792,"change":628,"percent_change":1367,"volume":898,"transactions":476,"vwap":792},"2025-07-29",-5.02,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":117,"percent_change":1371,"volume":683,"transactions":476,"vwap":1370},"2025-07-28",8.96,3.7,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1374},"2025-07-25",8.64,{"date":1376,"open":1374,"high":1374,"low":1374,"close":1374,"change":282,"percent_change":282,"volume":300,"transactions":476,"vwap":1374},"2025-07-24",{"date":1378,"open":1379,"high":1374,"low":1379,"close":1374,"change":529,"percent_change":1380,"volume":546,"transactions":476,"vwap":1374},"2025-07-23",8.53,1.53,{"date":1382,"open":792,"high":792,"low":792,"close":792,"change":282,"percent_change":282,"volume":228,"transactions":476,"vwap":792},"2025-07-22",{"date":1384,"open":824,"high":824,"low":792,"close":792,"change":87,"percent_change":1068,"volume":1339,"transactions":476,"vwap":792},"2025-07-21",{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1387},"2025-07-18",8.52,{"date":1389,"open":1387,"high":1387,"low":1387,"close":1387,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1387},"2025-07-17",{"date":1391,"open":792,"high":1387,"low":792,"close":1387,"change":993,"percent_change":1392,"volume":150,"transactions":476,"vwap":1387},"2025-07-16",-4.8,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":282,"percent_change":282,"volume":40,"transactions":476,"vwap":1395},"2025-07-15",8.95,{"date":1397,"open":1398,"high":1399,"low":1387,"close":1395,"change":1400,"percent_change":1401,"volume":810,"transactions":476,"vwap":1395},"2025-07-14",8.54,8.97,0.44,5.17,{"date":1403,"open":792,"high":792,"low":792,"close":792,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":792},"2025-07-11",{"date":1405,"open":792,"high":792,"low":792,"close":792,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":792},"2025-07-10",{"date":1407,"open":923,"high":923,"low":792,"close":792,"change":226,"percent_change":1408,"volume":1339,"transactions":476,"vwap":792},"2025-07-09",-6.48,{"date":1410,"open":1234,"high":1234,"low":1234,"close":1234,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1234},"2025-07-08",{"date":1412,"open":1413,"high":1234,"low":1413,"close":1234,"change":27,"percent_change":1414,"volume":1323,"transactions":476,"vwap":1234},"2025-07-07",8.55,5.69,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1417},"2025-07-03",8.61,{"date":1419,"open":1417,"high":1417,"low":1417,"close":1417,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1417},"2025-07-02",{"date":1421,"open":1417,"high":1417,"low":1417,"close":1417,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1417},"2025-07-01",{"date":1423,"open":792,"high":902,"low":792,"close":1417,"change":1424,"percent_change":1425,"volume":691,"transactions":476,"vwap":1417},"2025-06-30",0.34,4.11,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1339,"transactions":476,"vwap":1428},"2025-06-27",8.27,-0.5,-5.7,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1424,"percent_change":1434,"volume":668,"transactions":476,"vwap":1433},"2025-06-26",8.77,4.03,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1437},"2025-06-25",8.43,{"date":1439,"open":1440,"high":1437,"low":1440,"close":1437,"change":268,"percent_change":1441,"volume":536,"transactions":476,"vwap":1437},"2025-06-24",8.3,0.6,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1444},"2025-06-23",8.38,{"date":1446,"open":1447,"high":1447,"low":1444,"close":1444,"change":1448,"percent_change":1449,"volume":1323,"transactions":476,"vwap":1444},"2025-06-20",8.48,-0.62,-6.89,{"date":1451,"open":818,"high":818,"low":818,"close":818,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":818},"2025-06-18",{"date":1453,"open":818,"high":818,"low":818,"close":818,"change":282,"percent_change":282,"volume":198,"transactions":476,"vwap":818},"2025-06-17",{"date":1455,"open":818,"high":818,"low":818,"close":818,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":818},"2025-06-16",{"date":1457,"open":818,"high":818,"low":818,"close":818,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":818},"2025-06-13",{"date":1459,"open":818,"high":818,"low":818,"close":818,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":818},"2025-06-12",{"date":1461,"open":1234,"high":1234,"low":818,"close":818,"change":134,"percent_change":1370,"volume":668,"transactions":476,"vwap":818},"2025-06-11",{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-10",8.26,{"date":1466,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-09",{"date":1468,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-06",{"date":1470,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-05",{"date":1472,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":20,"transactions":476,"vwap":1464},"2025-06-04",{"date":1474,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-03",{"date":1476,"open":1464,"high":1464,"low":1464,"close":1464,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1464},"2025-06-02",{"date":1478,"open":1479,"high":1464,"low":1479,"close":1464,"change":82,"percent_change":11,"volume":691,"transactions":476,"vwap":1464},"2025-05-30",8.22,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1482},"2025-05-29",8.2,{"date":1484,"open":775,"high":922,"low":1485,"close":1482,"change":964,"percent_change":1486,"volume":1215,"transactions":476,"vwap":1482},"2025-05-28",7.9,-15.38,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1489},"2025-05-27",9.69,{"date":1491,"open":1489,"high":1489,"low":1489,"close":1489,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1489},"2025-05-23",{"date":1493,"open":1489,"high":1489,"low":1489,"close":1489,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1489},"2025-05-22",{"date":1495,"open":1489,"high":1489,"low":1489,"close":1489,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1489},"2025-05-21",{"date":1497,"open":1489,"high":1489,"low":1489,"close":1489,"change":242,"percent_change":1498,"volume":683,"transactions":476,"vwap":1489},"2025-05-20",3.53,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":150,"transactions":476,"vwap":1501},"2025-05-19",9.36,1.81,23.97,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":1507,"transactions":476,"vwap":1506},"2025-05-16",7.55,77,{"date":1509,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1506},"2025-05-15",{"date":1511,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":20,"transactions":476,"vwap":1506},"2025-05-14",{"date":1513,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1506},"2025-05-13",{"date":1515,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":1251,"transactions":476,"vwap":1506},"2025-05-12",{"date":1517,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1506},"2025-05-09",{"date":1519,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1506},"2025-05-08",{"date":1521,"open":1506,"high":1506,"low":1506,"close":1506,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1506},"2025-05-07",{"date":1523,"open":1506,"high":1506,"low":1506,"close":1506,"change":1200,"percent_change":1524,"volume":536,"transactions":476,"vwap":1506},"2025-05-06",-4.79,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-05-05",7.93,{"date":1529,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-05-02",{"date":1531,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-05-01",{"date":1533,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-30",{"date":1535,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-29",{"date":1537,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":968,"transactions":476,"vwap":1527},"2025-04-28",{"date":1539,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-25",{"date":1541,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-24",{"date":1543,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-23",{"date":1545,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-22",{"date":1547,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-21",{"date":1549,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-17",{"date":1551,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-16",{"date":1553,"open":1527,"high":1527,"low":1527,"close":1527,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1527},"2025-04-15",{"date":1555,"open":1527,"high":1527,"low":1527,"close":1527,"change":1556,"percent_change":1557,"volume":546,"transactions":476,"vwap":1527},"2025-04-14",0.18,2.32,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1560},"2025-04-11",7.75,{"date":1562,"open":1560,"high":1560,"low":1560,"close":1560,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1560},"2025-04-10",{"date":1564,"open":1560,"high":1560,"low":1560,"close":1560,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1560},"2025-04-09",{"date":1566,"open":1567,"high":1567,"low":1560,"close":1560,"change":550,"percent_change":570,"volume":767,"transactions":476,"vwap":1560},"2025-04-08",8.39,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":282,"percent_change":282,"volume":282,"transactions":476,"vwap":1570},"2025-04-07",7.8,{"date":1572,"open":739,"high":1485,"low":598,"close":1570,"change":1157,"percent_change":1573,"volume":1574,"transactions":476,"vwap":1570},"2025-04-04",4,8400,{"date":1576,"open":714,"high":652,"low":714,"close":652,"change":1577,"percent_change":1578,"volume":601,"transactions":476,"vwap":652},"2025-04-03",-0.6,-7.41,{"date":158,"open":1580,"high":1398,"low":1581,"close":1581,"change":575,"percent_change":1582,"volume":725,"transactions":476,"vwap":1581},8.32,8.1,-2.64]