[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBIO":3,"stock-historical-HBIO":31,"homepage-market-summary":1804},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HBIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Harvard Bioscience Inc","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Harvard Bioscience Inc is a developer, manufacturer, and seller of technologies, products, and services that enable advances in life science applications, including research, drug and therapy discovery, bioproduction, and preclinical testing. The company organizes its product line into two product families: Cellular and Molecular Technologies (CMT) and Preclinical. The CMT product family supports molecular, cellular, organ, and organoid research, as well as bioproduction and in vitro testing, while the Preclinical product family provides products for preclinical research and testing, including data collection and analysis for safety and regulatory compliance. Its geographical segments include the Americas, Europe, Middle East and Africa, and Asia.","339","Holliston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.34,8.08,8.42,8.03,8.13,0.21,2.58,15438.352419,335,8.2653,9.4,3.8,188615.9952857,81.1,6423,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":42},365,1,1000,{"period_high":36,"period_low":37,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":16,"start_date":41,"end_date":5},9.5,2.8,348165,127080228.821425,113.85,"2025-04-22",[43,44,52,62,73,82,91,99,107,116,125,131,140,147,156,162,171,180,188,195,201,209,218,226,235,243,250,260,268,278,287,296,306,314,325,335,344,355,365,374,384,395,404,412,419,427,436,443,452,463,470,478,486,493,501,506,511,517,522,527,533,540,546,553,558,563,568,573,576,581,586,591,596,602,608,614,619,623,629,634,637,640,644,649,655,660,665,671,676,683,689,697,705,712,721,728,734,741,746,752,757,763,769,774,781,787,791,794,798,803,808,814,822,827,832,838,844,850,854,860,867,873,881,887,894,899,903,908,914,920,928,933,940,943,949,955,959,966,971,977,982,988,993,997,1001,1006,1012,1015,1018,1022,1026,1030,1033,1037,1041,1045,1049,1052,1056,1060,1064,1068,1072,1077,1081,1085,1090,1094,1097,1100,1104,1109,1112,1116,1119,1124,1127,1130,1133,1136,1139,1142,1145,1149,1153,1157,1161,1165,1168,1171,1175,1178,1182,1187,1192,1197,1201,1206,1210,1215,1218,1223,1226,1230,1234,1237,1240,1243,1247,1249,1253,1258,1261,1264,1268,1272,1276,1280,1284,1288,1291,1296,1300,1303,1307,1311,1315,1319,1322,1326,1330,1335,1340,1344,1348,1352,1356,1359,1362,1365,1368,1372,1376,1380,1383,1386,1390,1393,1396,1399,1403,1406,1409,1412,1415,1418,1421,1424,1427,1431,1435,1439,1442,1445,1448,1451,1454,1457,1460,1463,1467,1470,1473,1476,1479,1483,1487,1491,1494,1498,1501,1504,1507,1510,1514,1517,1520,1524,1527,1531,1535,1538,1541,1544,1547,1551,1554,1557,1560,1564,1568,1572,1577,1580,1583,1586,1590,1594,1598,1602,1606,1609,1612,1616,1619,1623,1627,1630,1633,1637,1640,1644,1647,1650,1653,1656,1659,1662,1666,1670,1673,1676,1681,1684,1687,1691,1695,1699,1703,1708,1712,1718,1723,1727,1731,1734,1737,1741,1744,1747,1751,1755,1759,1762,1766,1770,1773,1776,1779,1783,1786,1789,1793,1797,1801],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":45,"open":46,"high":20,"low":47,"close":20,"change":21,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",7.9,7.85,2.65,45716.479766,298,7.9457,{"date":53,"open":54,"high":55,"low":47,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",7.94,7.965,7.92,-0.04,-0.5,15104.421595,357,7.9099,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",8,8.0661,7.8816,7.96,-0.02,-0.25,26612.020934,504,7.9706,{"date":74,"open":67,"high":75,"low":56,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",8.0652,7.98,0.02,0.25,32313.433748,640,7.9934,{"date":83,"open":84,"high":85,"low":56,"close":67,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",8.02,8.05,-0.06,-0.75,5398.678192,173,7.9429,{"date":92,"open":84,"high":20,"low":93,"close":84,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",7.9601,-0.03,-0.37,15610.005648,473,8.045,{"date":100,"open":46,"high":101,"low":46,"close":85,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",8.085,0.13,1.64,23233.256908,629,7.9941,{"date":108,"open":84,"high":109,"low":110,"close":56,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",8.09,7.91,-0.08,-1,11582.53722,259,7.9994,{"date":117,"open":19,"high":118,"low":119,"close":64,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",8.1,7.900001,0.05,0.63,20019.991865,269,8.0123,{"date":126,"open":64,"high":127,"low":128,"close":128,"change":111,"percent_change":112,"volume":129,"transactions":60,"vwap":130},"2026-09-18",8.19,7.95,19221.077458,8.0484,{"date":132,"open":133,"high":134,"low":133,"close":19,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",7.97,8.185,0.06,0.75,12122.309,264,8.0534,{"date":141,"open":142,"high":109,"low":143,"close":133,"change":94,"percent_change":144,"volume":145,"transactions":146,"vwap":106},"2026-09-16",7.99,7.9501,-0.38,9077.5902,256,{"date":148,"open":149,"high":150,"low":67,"close":64,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-15",8.07,8.075,-0.09,-1.11,10903.52654,403,8.0115,{"date":157,"open":64,"high":118,"low":158,"close":109,"change":135,"percent_change":136,"volume":159,"transactions":160,"vwap":161},"2026-09-14",7.9603,39063.125475,437,8.0084,{"date":163,"open":164,"high":164,"low":165,"close":19,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-11",8.18,8.015,-0.12,-1.47,8346.24992,187,8.0977,{"date":172,"open":128,"high":173,"low":174,"close":173,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",8.15,7.8675,0.2,2.52,15710.745174,375,7.9869,{"date":181,"open":54,"high":182,"low":183,"close":128,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-09",8.0433,7.9101,0,9094.779238,680,7.9671,{"date":189,"open":46,"high":173,"low":47,"close":128,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",-0.07,-0.87,12314.030854,321,7.9549,{"date":196,"open":64,"high":197,"low":110,"close":84,"change":77,"percent_change":78,"volume":198,"transactions":199,"vwap":200},"2026-09-04",8.2791,9893.753192,341,8.0074,{"date":202,"open":203,"high":203,"low":47,"close":64,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-03",8.37,-0.2,-2.44,24493.525383,626,8.0152,{"date":210,"open":85,"high":211,"low":47,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-02",8.4,8.2,0.16,1.99,36446.81297,567,8.068,{"date":219,"open":20,"high":220,"low":64,"close":221,"change":190,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-01",8.26,8.04,-0.86,21033.42307,339,8.1267,{"date":227,"open":56,"high":228,"low":46,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-31",8.12,8.11,0.18,2.27,32326.324954,371,8.0103,{"date":236,"open":64,"high":64,"low":183,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-28",7.93,0.03,0.38,20639.099181,497,7.9762,{"date":244,"open":245,"high":46,"low":245,"close":46,"change":78,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-27",7.67,3.27,26608.10711,554,7.8122,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-26",7.42,7.66,7.65,0.07,0.92,10539.715197,249,7.584,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":238,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-25",7.36,7.58,0.4,6055.537703,632,7.4799,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":255,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-24",7.45,7.5787,7.365,7.55,0.94,11289.890158,320,7.5018,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":190,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-21",7.64,7.37,7.48,-0.93,10660.95586,415,7.4937,{"date":288,"open":289,"high":290,"low":289,"close":273,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-20",6.94,7.63,0.47,6.64,51680.50022,533,7.3961,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-19",7.12,6.99,7.08,0.11,1.58,10418.668191,305,7.0381,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":291,"percent_change":309,"volume":311,"transactions":312,"vwap":313},"2026-08-18",6.45,7.23,6.97,51063.353861,464,6.9137,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-17",6.56,6.7,6.455,6.5,-0.155,-2.33,13281.725876,228,6.5672,{"date":326,"open":327,"high":317,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-14",6.605,6.51,6.655,-0.015,-0.22,15413.955717,253,6.6256,{"date":336,"open":337,"high":317,"low":338,"close":339,"change":340,"percent_change":118,"volume":341,"transactions":342,"vwap":343},"2026-08-13",6.12,6.0792,6.67,0.5,51816.708746,472,6.5001,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-12",6.23,6.315,6.1601,6.17,0.04,0.65,21472.082378,214,6.2395,{"date":356,"open":357,"high":319,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-11",6.4,6.05,6.13,-0.28,-4.37,29528.304283,502,6.1875,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":86,"percent_change":283,"volume":371,"transactions":372,"vwap":373},"2026-08-10",6.35,6.68,6.205,6.41,38813.498522,417,6.5501,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-07",6.15,6.49,6.47,0.28,4.52,13963.883877,164,6.3749,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-06",6.345,6.429,6.02,6.19,-0.18,-2.83,15420.494977,161,6.1883,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":135,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-05",6.2564,6.425,6.37,0.95,14148.861455,431,6.3564,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":184,"percent_change":184,"volume":409,"transactions":410,"vwap":411},"2026-08-04",6.42,6.2,6.31,7323.552612,324,6.322,{"date":413,"open":388,"high":399,"low":414,"close":408,"change":21,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-03",6.01,3.44,13591.249946,294,6.2197,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":213,"volume":425,"transactions":114,"vwap":426},"2026-07-31",6,6.22,6.1,0.01,21762.987654,6.0927,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":94,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-30",6.035,6.09,5.98,-0.49,6779.006373,194,6.0399,{"date":437,"open":421,"high":337,"low":438,"close":337,"change":175,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-29",5.9101,3.38,5103.741449,270,6.0106,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":190,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-28",5.95,6.239,5.92,-1.17,8996.677,122,6.0227,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-27",6.03,6.24,5.9501,5.99,-0.01,-0.17,7841.395006,220,6.0512,{"date":464,"open":407,"high":407,"low":421,"close":421,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",-0.19,-3.07,6018.355927,325,6.0785,{"date":471,"open":472,"high":473,"low":472,"close":389,"change":135,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-23",6.06,6.2304,0.98,5421.179612,217,6.1582,{"date":479,"open":480,"high":359,"low":414,"close":359,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-22",6.04,0.09,1.49,13382.971019,182,6.0426,{"date":487,"open":423,"high":488,"low":480,"close":480,"change":190,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-21",6.28,-1.15,8956.814134,611,6.1217,{"date":494,"open":495,"high":346,"low":421,"close":496,"change":166,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-20",6.21,6.11,-1.93,29849.095658,914,6.0975,{"date":502,"open":445,"high":503,"low":445,"close":346,"change":379,"percent_change":504,"volume":505,"transactions":9,"vwap":346},"2026-07-17",6.32,4.71,14400,{"date":507,"open":508,"high":508,"low":445,"close":445,"change":111,"percent_change":509,"volume":510,"transactions":9,"vwap":445},"2026-07-16",6.16,-1.33,11800,{"date":512,"open":513,"high":389,"low":513,"close":454,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":454},"2026-07-15",5.9,0.1,1.69,7900,{"date":518,"open":423,"high":496,"low":513,"close":519,"change":465,"percent_change":520,"volume":521,"transactions":9,"vwap":519},"2026-07-14",5.93,-3.1,17800,{"date":523,"open":496,"high":524,"low":423,"close":337,"change":68,"percent_change":525,"volume":526,"transactions":9,"vwap":337},"2026-07-13",6.36,-0.33,9400,{"date":528,"open":529,"high":524,"low":496,"close":530,"change":151,"percent_change":531,"volume":532,"transactions":9,"vwap":530},"2026-07-10",6.27,6.14,-1.44,7600,{"date":534,"open":535,"high":536,"low":337,"close":346,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":346},"2026-07-09",6.38,6.57,-0.05,-0.8,11300,{"date":541,"open":377,"high":542,"low":488,"close":488,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":488},"2026-07-08",6.52,-0.35,-5.28,7400,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":379,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-07-07",6.29,6.72,6.63,4.41,21800,{"date":554,"open":555,"high":357,"low":555,"close":367,"change":175,"percent_change":556,"volume":557,"transactions":9,"vwap":367},"2026-07-06",6.07,3.25,16600,{"date":559,"open":389,"high":455,"low":560,"close":376,"change":514,"percent_change":561,"volume":562,"transactions":9,"vwap":376},"2026-07-02",5.94,1.65,9600,{"date":564,"open":376,"high":488,"low":457,"close":358,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":358},"2026-07-01",-0.1,-1.63,20400,{"date":569,"open":480,"high":407,"low":570,"close":376,"change":77,"percent_change":571,"volume":572,"transactions":9,"vwap":376},"2026-06-30",5.97,0.33,23400,{"date":574,"open":457,"high":488,"low":575,"close":359,"change":481,"percent_change":482,"volume":539,"transactions":9,"vwap":359},"2026-06-29",5.91,{"date":577,"open":578,"high":423,"low":578,"close":480,"change":579,"percent_change":580,"volume":516,"transactions":9,"vwap":480},"2026-06-26",5.96,0.08,1.34,{"date":582,"open":583,"high":508,"low":445,"close":578,"change":166,"percent_change":584,"volume":585,"transactions":9,"vwap":578},"2026-06-25",6.08,-1.97,6200,{"date":587,"open":570,"high":588,"low":445,"close":583,"change":255,"percent_change":589,"volume":590,"transactions":9,"vwap":583},"2026-06-24",6.18,1.16,18800,{"date":592,"open":575,"high":423,"low":593,"close":414,"change":537,"percent_change":594,"volume":595,"transactions":9,"vwap":414},"2026-06-23",5.82,-0.83,9000,{"date":597,"open":447,"high":349,"low":598,"close":472,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":472},"2026-06-22",5.87,0.19,3.24,17900,{"date":603,"open":421,"high":421,"low":604,"close":598,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":598},"2026-06-18",5.85,-0.13,-2.17,21000,{"date":609,"open":610,"high":496,"low":611,"close":421,"change":120,"percent_change":612,"volume":613,"transactions":9,"vwap":421},"2026-06-17",5.86,5.77,0.84,8500,{"date":615,"open":570,"high":480,"low":616,"close":445,"change":57,"percent_change":617,"volume":618,"transactions":9,"vwap":445},"2026-06-16",5.78,-0.67,48400,{"date":620,"open":389,"high":308,"low":447,"close":457,"change":151,"percent_change":621,"volume":622,"transactions":9,"vwap":457},"2026-06-15",-1.48,28500,{"date":624,"open":536,"high":625,"low":414,"close":583,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":583},"2026-06-12",6.69,-0.56,-8.43,30500,{"date":630,"open":548,"high":625,"low":376,"close":292,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":292},"2026-06-11",0.44,7.1,35400,{"date":635,"open":454,"high":399,"low":414,"close":407,"change":213,"percent_change":48,"volume":636,"transactions":9,"vwap":407},"2026-06-10",11700,{"date":638,"open":430,"high":407,"low":639,"close":480,"change":238,"percent_change":340,"volume":557,"transactions":9,"vwap":480},"2026-06-09",5.89,{"date":641,"open":408,"high":377,"low":414,"close":414,"change":465,"percent_change":642,"volume":643,"transactions":9,"vwap":414},"2026-06-08",-3.06,10600,{"date":645,"open":646,"high":646,"low":414,"close":407,"change":360,"percent_change":647,"volume":648,"transactions":9,"vwap":407},"2026-06-05",6.43,-4.32,8900,{"date":650,"open":377,"high":651,"low":495,"close":652,"change":68,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-04",6.55,6.48,-0.31,14800,{"date":656,"open":328,"high":657,"low":598,"close":319,"change":350,"percent_change":658,"volume":659,"transactions":9,"vwap":319},"2026-06-03",6.6,0.62,28600,{"date":661,"open":662,"high":625,"low":408,"close":663,"change":135,"percent_change":274,"volume":664,"transactions":9,"vwap":663},"2026-06-02",6.33,6.46,29000,{"date":666,"open":667,"high":316,"low":667,"close":357,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":357},"2026-06-01",5.76,0.52,8.84,75000,{"date":672,"open":570,"high":388,"low":593,"close":673,"change":190,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-05-29",5.88,-1.18,12000,{"date":677,"open":678,"high":423,"low":679,"close":445,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":445},"2026-05-28",5.73,5.71,0.17,2.94,40600,{"date":684,"open":685,"high":570,"low":686,"close":616,"change":514,"percent_change":687,"volume":688,"transactions":9,"vwap":616},"2026-05-27",5.75,5.66,1.76,21400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":481,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-05-26",5.5,5.83,5.26,5.68,1.61,30800,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":255,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-05-22",5.52,5.69,5.36,5.59,1.27,23000,{"date":706,"open":707,"high":673,"low":708,"close":699,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":699},"2026-05-21",5.41,5.18,0.12,2.22,15900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-05-20",5.11,5.46,5.1,5.4,0.39,7.78,28200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":424,"percent_change":175,"volume":727,"transactions":9,"vwap":726},"2026-05-19",5,5.14,4.87,5.01,37300,{"date":729,"open":730,"high":701,"low":731,"close":723,"change":69,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-05-18",5.25,4.96,-4.76,48000,{"date":735,"open":736,"high":737,"low":730,"close":730,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":730},"2026-05-15",5.44,5.48,-0.27,-4.89,26500,{"date":742,"open":691,"high":702,"low":743,"close":699,"change":537,"percent_change":744,"volume":745,"transactions":9,"vwap":699},"2026-05-14",5.27,-0.9,22700,{"date":747,"open":748,"high":611,"low":748,"close":749,"change":213,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-05-13",5.49,5.57,2.96,32000,{"date":753,"open":423,"high":357,"low":707,"close":707,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":707},"2026-05-12",-1.43,-20.91,53000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":86,"percent_change":191,"volume":751,"transactions":9,"vwap":762},"2026-05-11",6.9,7.15,6.82,6.84,{"date":764,"open":759,"high":765,"low":766,"close":759,"change":301,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-05-08",7.13,6.79,1.62,14300,{"date":770,"open":771,"high":771,"low":292,"close":766,"change":772,"percent_change":773,"volume":654,"transactions":9,"vwap":766},"2026-05-07",7.21,-0.45,-6.22,{"date":775,"open":550,"high":776,"low":651,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-06",7.5,7.24,0.61,9.2,150700,{"date":782,"open":370,"high":783,"low":370,"close":550,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":550},"2026-05-05",6.75,0.23,3.59,19700,{"date":788,"open":789,"high":316,"low":488,"close":357,"change":350,"percent_change":121,"volume":790,"transactions":9,"vwap":357},"2026-05-04",6.44,16800,{"date":792,"open":535,"high":319,"low":358,"close":524,"change":68,"percent_change":653,"volume":793,"transactions":9,"vwap":524},"2026-05-01",19000,{"date":795,"open":496,"high":308,"low":583,"close":535,"change":78,"percent_change":796,"volume":797,"transactions":9,"vwap":535},"2026-04-30",4.08,13200,{"date":799,"open":406,"high":406,"low":472,"close":359,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":359},"2026-04-29",-0.32,-4.96,10400,{"date":804,"open":805,"high":805,"low":357,"close":308,"change":144,"percent_change":806,"volume":807,"transactions":9,"vwap":308},"2026-04-28",6.83,-5.56,29800,{"date":809,"open":810,"high":811,"low":542,"close":805,"change":94,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-04-27",6.78,6.91,-0.44,32400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":579,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-04-24",6.8,6.95,6.54,6.86,1.18,16900,{"date":823,"open":818,"high":824,"low":652,"close":810,"change":481,"percent_change":825,"volume":826,"transactions":9,"vwap":810},"2026-04-23",6.88,1.35,32700,{"date":828,"open":829,"high":317,"low":542,"close":625,"change":102,"percent_change":830,"volume":831,"transactions":9,"vwap":625},"2026-04-22",6.62,1.98,12300,{"date":833,"open":811,"high":299,"low":834,"close":316,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":316},"2026-04-21",6.25,-0.43,-6.15,81300,{"date":839,"open":472,"high":840,"low":445,"close":299,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":299},"2026-04-20",7,0.86,14.03,114200,{"date":845,"open":673,"high":834,"low":846,"close":359,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":359},"2026-04-17",5.74,0.22,3.72,43800,{"date":851,"open":852,"high":421,"low":691,"close":575,"change":680,"percent_change":750,"volume":853,"transactions":9,"vwap":575},"2026-04-16",5.72,71100,{"date":855,"open":856,"high":593,"low":856,"close":846,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-04-15",4.9,0.83,16.9,119000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":78,"percent_change":701,"volume":866,"transactions":9,"vwap":865},"2026-04-14",4.66,4.99,4.62,4.91,79600,{"date":868,"open":869,"high":870,"low":869,"close":862,"change":871,"percent_change":228,"volume":872,"transactions":9,"vwap":862},"2026-04-13",4.34,4.89,0.35,124400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-10",5.28,4.27,4.31,-1.06,-19.74,429400,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":390,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-09",5.55,5.37,-3.24,21900,{"date":888,"open":889,"high":890,"low":707,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-04-08",5.43,5.58,0.15,2.78,17200,{"date":895,"open":736,"high":896,"low":875,"close":717,"change":605,"percent_change":897,"volume":898,"transactions":9,"vwap":717},"2026-04-07",5.53,-2.35,17700,{"date":900,"open":708,"high":692,"low":901,"close":896,"change":571,"percent_change":367,"volume":902,"transactions":9,"vwap":896},"2026-04-06",5.08,56200,{"date":904,"open":723,"high":743,"low":723,"close":905,"change":301,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-02",5.2,2.16,31000,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":847,"percent_change":380,"volume":913,"transactions":9,"vwap":912},"2026-04-01",4.86,5.3,5.09,95400,{"date":915,"open":916,"high":917,"low":916,"close":725,"change":21,"percent_change":918,"volume":919,"transactions":9,"vwap":725},"2026-03-31",4.72,5.04,4.51,45500,{"date":921,"open":922,"high":923,"low":924,"close":862,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":862},"2026-03-30",4.85,4.94,4.56,-0.21,-4.31,47200,{"date":929,"open":723,"high":917,"low":930,"close":725,"change":204,"percent_change":931,"volume":932,"transactions":9,"vwap":725},"2026-03-27",4.75,-3.94,40000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":86,"percent_change":448,"volume":939,"transactions":9,"vwap":938},"2026-03-26",5.02,5.13,4.98,5.07,36400,{"date":941,"open":942,"high":942,"low":935,"close":936,"change":184,"percent_change":184,"volume":790,"transactions":9,"vwap":936},"2026-03-25",5.19,{"date":944,"open":743,"high":945,"low":946,"close":936,"change":925,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-03-24",5.32,5.03,-3.93,25600,{"date":950,"open":693,"high":717,"low":951,"close":952,"change":255,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-23",5.21,5.34,1.33,51200,{"date":956,"open":748,"high":748,"low":726,"close":743,"change":525,"percent_change":957,"volume":958,"transactions":9,"vwap":743},"2026-03-20",-5.89,63200,{"date":960,"open":961,"high":685,"low":504,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-19",4.74,5.6,0.72,14.75,103800,{"date":967,"open":968,"high":968,"low":916,"close":969,"change":424,"percent_change":21,"volume":970,"transactions":9,"vwap":969},"2026-03-18",4.95,4.88,67400,{"date":972,"open":731,"high":946,"low":973,"close":725,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":725},"2026-03-17",4.65,-0.14,-2.79,82300,{"date":978,"open":979,"high":730,"low":979,"close":726,"change":980,"percent_change":657,"volume":981,"transactions":9,"vwap":726},"2026-03-16",4.45,0.31,185300,{"date":983,"open":984,"high":856,"low":985,"close":984,"change":204,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-13",4.7,4.6,-4.08,48840,{"date":989,"open":723,"high":716,"low":990,"close":856,"change":204,"percent_change":991,"volume":992,"transactions":9,"vwap":856},"2026-03-12",4,-3.92,176410,{"date":994,"open":717,"high":717,"low":723,"close":716,"change":204,"percent_change":995,"volume":996,"transactions":9,"vwap":716},"2026-03-11",-3.77,33910,{"date":998,"open":856,"high":717,"low":856,"close":911,"change":264,"percent_change":999,"volume":1000,"transactions":9,"vwap":911},"2026-03-10",8.16,50260,{"date":1002,"open":905,"high":911,"low":984,"close":856,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":856},"2026-03-09",-0.6,-10.91,52030,{"date":1007,"open":1008,"high":1009,"low":691,"close":691,"change":204,"percent_change":1010,"volume":1011,"transactions":9,"vwap":691},"2026-03-06",5.7,5.8,-3.51,31400,{"date":1013,"open":513,"high":407,"low":1008,"close":1008,"change":184,"percent_change":184,"volume":1014,"transactions":9,"vwap":1008},"2026-03-05",15770,{"date":1016,"open":1008,"high":421,"low":1008,"close":1008,"change":184,"percent_change":184,"volume":1017,"transactions":9,"vwap":1008},"2026-03-04",10070,{"date":1019,"open":513,"high":421,"low":962,"close":1008,"change":204,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1008},"2026-03-03",-3.39,20460,{"date":1023,"open":1009,"high":423,"low":1009,"close":513,"change":204,"percent_change":1024,"volume":1025,"transactions":9,"vwap":513},"2026-03-02",-3.28,14580,{"date":1027,"open":513,"high":319,"low":513,"close":423,"change":514,"percent_change":1028,"volume":1029,"transactions":9,"vwap":423},"2026-02-27",1.67,26030,{"date":1031,"open":421,"high":407,"low":513,"close":421,"change":184,"percent_change":184,"volume":1032,"transactions":9,"vwap":421},"2026-02-26",22690,{"date":1034,"open":1008,"high":423,"low":962,"close":421,"change":175,"percent_change":1035,"volume":1036,"transactions":9,"vwap":421},"2026-02-25",3.45,22220,{"date":1038,"open":962,"high":421,"low":962,"close":1009,"change":514,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1009},"2026-02-24",1.75,13760,{"date":1042,"open":1009,"high":421,"low":962,"close":1008,"change":565,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1008},"2026-02-23",-1.72,33510,{"date":1046,"open":421,"high":407,"low":1009,"close":1009,"change":565,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1009},"2026-02-20",-1.69,50110,{"date":1050,"open":1009,"high":421,"low":1009,"close":513,"change":184,"percent_change":184,"volume":1051,"transactions":9,"vwap":513},"2026-02-19",17790,{"date":1053,"open":423,"high":423,"low":1008,"close":513,"change":565,"percent_change":1054,"volume":1055,"transactions":9,"vwap":513},"2026-02-18",-1.67,29350,{"date":1057,"open":513,"high":423,"low":1009,"close":421,"change":340,"percent_change":1058,"volume":1059,"transactions":9,"vwap":421},"2026-02-17",9.09,31990,{"date":1061,"open":962,"high":1008,"low":717,"close":691,"change":565,"percent_change":1062,"volume":1063,"transactions":9,"vwap":691},"2026-02-13",-1.79,22800,{"date":1065,"open":717,"high":1008,"low":911,"close":962,"change":175,"percent_change":1066,"volume":1067,"transactions":9,"vwap":962},"2026-02-12",3.7,25780,{"date":1069,"open":423,"high":407,"low":717,"close":717,"change":1003,"percent_change":1070,"volume":1071,"transactions":9,"vwap":717},"2026-02-11",-10,47750,{"date":1073,"open":357,"high":319,"low":691,"close":421,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":421},"2026-02-10",0.7,13.21,548010,{"date":1078,"open":911,"high":717,"low":723,"close":911,"change":1079,"percent_change":421,"volume":1080,"transactions":9,"vwap":911},"2026-02-09",0.3,12530,{"date":1082,"open":1083,"high":716,"low":984,"close":723,"change":1079,"percent_change":535,"volume":1084,"transactions":9,"vwap":723},"2026-02-06",4.8,17690,{"date":1086,"open":723,"high":716,"low":984,"close":984,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":984},"2026-02-05",-0.4,-7.84,37660,{"date":1091,"open":723,"high":717,"low":723,"close":716,"change":514,"percent_change":1092,"volume":1093,"transactions":9,"vwap":716},"2026-02-04",2,16980,{"date":1095,"open":723,"high":716,"low":723,"close":723,"change":184,"percent_change":184,"volume":1096,"transactions":9,"vwap":723},"2026-02-03",18750,{"date":1098,"open":723,"high":716,"low":723,"close":723,"change":184,"percent_change":184,"volume":1099,"transactions":9,"vwap":723},"2026-02-02",30030,{"date":1101,"open":905,"high":911,"low":1083,"close":723,"change":1087,"percent_change":1102,"volume":1103,"transactions":9,"vwap":723},"2026-01-30",-7.41,68810,{"date":1105,"open":1009,"high":513,"low":911,"close":717,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":717},"2026-01-29",-0.3,-5.26,42530,{"date":1110,"open":421,"high":421,"low":1008,"close":1008,"change":204,"percent_change":1020,"volume":1111,"transactions":9,"vwap":1008},"2026-01-28",18140,{"date":1113,"open":1009,"high":421,"low":1009,"close":513,"change":514,"percent_change":1114,"volume":1115,"transactions":9,"vwap":513},"2026-01-27",1.72,24550,{"date":1117,"open":423,"high":407,"low":1008,"close":1009,"change":565,"percent_change":1047,"volume":1118,"transactions":9,"vwap":1009},"2026-01-26",22080,{"date":1120,"open":407,"high":1121,"low":513,"close":513,"change":1106,"percent_change":1122,"volume":1123,"transactions":9,"vwap":513},"2026-01-23",6.3,-4.84,18900,{"date":1125,"open":962,"high":1121,"low":962,"close":407,"change":1079,"percent_change":901,"volume":1126,"transactions":9,"vwap":407},"2026-01-22",33620,{"date":1128,"open":962,"high":421,"low":962,"close":513,"change":514,"percent_change":1114,"volume":1129,"transactions":9,"vwap":513},"2026-01-21",17850,{"date":1131,"open":407,"high":407,"low":962,"close":1009,"change":565,"percent_change":1047,"volume":1132,"transactions":9,"vwap":1009},"2026-01-20",24670,{"date":1134,"open":513,"high":421,"low":1009,"close":513,"change":514,"percent_change":1114,"volume":1135,"transactions":9,"vwap":513},"2026-01-16",26490,{"date":1137,"open":962,"high":421,"low":962,"close":1009,"change":514,"percent_change":1039,"volume":1138,"transactions":9,"vwap":1009},"2026-01-15",59480,{"date":1140,"open":513,"high":513,"low":691,"close":1008,"change":204,"percent_change":1020,"volume":1141,"transactions":9,"vwap":1008},"2026-01-14",38390,{"date":1143,"open":423,"high":319,"low":513,"close":513,"change":1106,"percent_change":1122,"volume":1144,"transactions":9,"vwap":513},"2026-01-13",34320,{"date":1146,"open":657,"high":657,"low":423,"close":407,"change":565,"percent_change":1147,"volume":1148,"transactions":9,"vwap":407},"2026-01-12",-1.59,23870,{"date":1150,"open":816,"high":816,"low":1121,"close":1121,"change":204,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1121},"2026-01-09",-3.08,32300,{"date":1154,"open":317,"high":816,"low":319,"close":319,"change":204,"percent_change":1155,"volume":1156,"transactions":9,"vwap":319},"2026-01-08",-2.99,24980,{"date":1158,"open":840,"high":840,"low":317,"close":317,"change":204,"percent_change":1159,"volume":1160,"transactions":9,"vwap":317},"2026-01-07",-2.9,34610,{"date":1162,"open":632,"high":632,"low":816,"close":759,"change":514,"percent_change":1163,"volume":1164,"transactions":9,"vwap":759},"2026-01-06",1.47,31390,{"date":1166,"open":816,"high":632,"low":319,"close":816,"change":1079,"percent_change":864,"volume":1167,"transactions":9,"vwap":816},"2026-01-05",29870,{"date":1169,"open":657,"high":317,"low":357,"close":319,"change":204,"percent_change":1155,"volume":1170,"transactions":9,"vwap":319},"2026-01-02",24070,{"date":1172,"open":319,"high":317,"low":319,"close":317,"change":514,"percent_change":1173,"volume":1174,"transactions":9,"vwap":317},"2025-12-31",1.52,39620,{"date":1176,"open":657,"high":816,"low":319,"close":657,"change":184,"percent_change":184,"volume":1177,"transactions":9,"vwap":657},"2025-12-30",38600,{"date":1179,"open":840,"high":632,"low":657,"close":657,"change":1087,"percent_change":1180,"volume":1181,"transactions":9,"vwap":657},"2025-12-29",-5.71,76390,{"date":1183,"open":1184,"high":1184,"low":840,"close":840,"change":1106,"percent_change":1185,"volume":1186,"transactions":9,"vwap":840},"2025-12-26",7.3,-4.11,30840,{"date":1188,"open":1184,"high":776,"low":1189,"close":1184,"change":514,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1184},"2025-12-24",7.2,1.39,23720,{"date":1193,"open":1194,"high":1194,"low":632,"close":1189,"change":1106,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1189},"2025-12-23",7.7,-4,36430,{"date":1198,"open":1199,"high":64,"low":776,"close":776,"change":184,"percent_change":184,"volume":1200,"transactions":9,"vwap":776},"2025-12-22",7.8,37560,{"date":1202,"open":1199,"high":1199,"low":1203,"close":776,"change":204,"percent_change":1204,"volume":1205,"transactions":9,"vwap":776},"2025-12-19",7.4,-2.6,41150,{"date":1207,"open":1199,"high":118,"low":1194,"close":1194,"change":204,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1194},"2025-12-18",-2.53,31430,{"date":1211,"open":1189,"high":211,"low":1189,"close":46,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":46},"2025-12-17",0.9,12.86,211180,{"date":1216,"open":1189,"high":1189,"low":816,"close":840,"change":184,"percent_change":184,"volume":1217,"transactions":9,"vwap":840},"2025-12-16",62740,{"date":1219,"open":1189,"high":1220,"low":759,"close":840,"change":1087,"percent_change":1221,"volume":1222,"transactions":9,"vwap":840},"2025-12-15",7.6,-5.41,51630,{"date":1224,"open":1203,"high":1199,"low":1184,"close":1203,"change":184,"percent_change":184,"volume":1225,"transactions":9,"vwap":1203},"2025-12-12",55480,{"date":1227,"open":1199,"high":1199,"low":1189,"close":1203,"change":204,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1203},"2025-12-11",-2.63,59400,{"date":1231,"open":1189,"high":1199,"low":632,"close":1220,"change":264,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1220},"2025-12-10",5.56,59370,{"date":1235,"open":1203,"high":46,"low":632,"close":1189,"change":1087,"percent_change":1107,"volume":1236,"transactions":9,"vwap":1189},"2025-12-09",119070,{"date":1238,"open":1220,"high":118,"low":1184,"close":1220,"change":184,"percent_change":184,"volume":1239,"transactions":9,"vwap":1220},"2025-12-08",57250,{"date":1241,"open":1189,"high":1194,"low":632,"close":1220,"change":264,"percent_change":1232,"volume":1242,"transactions":9,"vwap":1220},"2025-12-05",48110,{"date":1244,"open":1184,"high":1203,"low":840,"close":1189,"change":565,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1189},"2025-12-04",-1.37,55050,{"date":1248,"open":840,"high":776,"low":840,"close":1184,"change":514,"percent_change":1190,"volume":1103,"transactions":9,"vwap":1184},"2025-12-03",{"date":1250,"open":1194,"high":46,"low":632,"close":1189,"change":58,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1189},"2025-12-02",-6.49,68230,{"date":1254,"open":1199,"high":1255,"low":1220,"close":1194,"change":514,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1194},"2025-12-01",8.3,1.32,111780,{"date":1259,"open":776,"high":46,"low":1203,"close":1220,"change":514,"percent_change":953,"volume":1260,"transactions":9,"vwap":1220},"2025-11-28",70020,{"date":1262,"open":776,"high":1194,"low":840,"close":776,"change":514,"percent_change":825,"volume":1263,"transactions":9,"vwap":776},"2025-11-26",108460,{"date":1265,"open":319,"high":1220,"low":357,"close":1203,"change":33,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1203},"2025-11-25",15.62,207220,{"date":1269,"open":357,"high":840,"low":407,"close":357,"change":514,"percent_change":1270,"volume":1271,"transactions":9,"vwap":357},"2025-11-24",1.59,156500,{"date":1273,"open":962,"high":657,"low":962,"close":1121,"change":1074,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1121},"2025-11-21",12.5,101570,{"date":1277,"open":407,"high":357,"low":962,"close":962,"change":1003,"percent_change":1278,"volume":1279,"transactions":9,"vwap":962},"2025-11-20",-9.68,109650,{"date":1281,"open":357,"high":657,"low":423,"close":407,"change":204,"percent_change":1282,"volume":1283,"transactions":9,"vwap":407},"2025-11-19",-3.12,91610,{"date":1285,"open":317,"high":816,"low":423,"close":357,"change":1106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":357},"2025-11-18",-4.48,91310,{"date":1289,"open":317,"high":1203,"low":357,"close":317,"change":514,"percent_change":1173,"volume":1290,"transactions":9,"vwap":317},"2025-11-17",250600,{"date":1292,"open":962,"high":317,"low":717,"close":657,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":657},"2025-11-14",0.8,13.79,204960,{"date":1297,"open":407,"high":1121,"low":962,"close":1009,"change":1087,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1009},"2025-11-13",-6.45,104960,{"date":1301,"open":407,"high":319,"low":423,"close":407,"change":514,"percent_change":103,"volume":1302,"transactions":9,"vwap":407},"2025-11-12",109940,{"date":1304,"open":1009,"high":357,"low":717,"close":423,"change":1079,"percent_change":1305,"volume":1306,"transactions":9,"vwap":423},"2025-11-11",5.17,217590,{"date":1308,"open":691,"high":513,"low":717,"close":1009,"change":264,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1009},"2025-11-10",7.41,189830,{"date":1312,"open":905,"high":691,"low":856,"close":717,"change":565,"percent_change":1313,"volume":1314,"transactions":9,"vwap":717},"2025-11-07",-1.82,210180,{"date":1316,"open":1008,"high":513,"low":856,"close":691,"change":1087,"percent_change":1317,"volume":1318,"transactions":9,"vwap":691},"2025-11-06",-6.78,545010,{"date":1320,"open":423,"high":319,"low":962,"close":513,"change":1106,"percent_change":1122,"volume":1321,"transactions":9,"vwap":513},"2025-11-05",367370,{"date":1323,"open":717,"high":407,"low":911,"close":407,"change":340,"percent_change":1324,"volume":1325,"transactions":9,"vwap":407},"2025-11-04",8.77,338870,{"date":1327,"open":911,"high":319,"low":905,"close":1008,"change":340,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1008},"2025-11-03",9.62,802980,{"date":1331,"open":962,"high":1009,"low":1083,"close":905,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":905},"2025-10-31",-1.1,-17.46,1700070,{"date":1336,"open":1008,"high":26,"low":905,"close":1121,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1121},"2025-10-30",1.8,40,31873740,{"date":1341,"open":990,"high":985,"low":990,"close":1342,"change":340,"percent_change":1274,"volume":1343,"transactions":9,"vwap":1342},"2025-10-29",4.5,257640,{"date":1345,"open":990,"high":1346,"low":990,"close":990,"change":184,"percent_change":184,"volume":1347,"transactions":9,"vwap":990},"2025-10-28",4.1,40450,{"date":1349,"open":1350,"high":1350,"low":990,"close":990,"change":565,"percent_change":205,"volume":1351,"transactions":9,"vwap":990},"2025-10-27",4.2,32950,{"date":1353,"open":990,"high":1350,"low":990,"close":1346,"change":514,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1346},"2025-10-24",2.5,55030,{"date":1357,"open":990,"high":1350,"low":990,"close":990,"change":184,"percent_change":184,"volume":1358,"transactions":9,"vwap":990},"2025-10-23",28030,{"date":1360,"open":1346,"high":1350,"low":990,"close":990,"change":565,"percent_change":205,"volume":1361,"transactions":9,"vwap":990},"2025-10-22",46090,{"date":1363,"open":990,"high":1350,"low":990,"close":1346,"change":514,"percent_change":1354,"volume":1364,"transactions":9,"vwap":1346},"2025-10-21",46670,{"date":1366,"open":27,"high":1350,"low":27,"close":990,"change":175,"percent_change":693,"volume":1367,"transactions":9,"vwap":990},"2025-10-20",89340,{"date":1369,"open":1346,"high":1346,"low":27,"close":27,"change":204,"percent_change":1370,"volume":1371,"transactions":9,"vwap":27},"2025-10-17",-5,139290,{"date":1373,"open":1374,"high":1374,"low":990,"close":990,"change":204,"percent_change":732,"volume":1375,"transactions":9,"vwap":990},"2025-10-16",4.3,62800,{"date":1377,"open":1350,"high":1378,"low":1346,"close":1350,"change":184,"percent_change":184,"volume":1379,"transactions":9,"vwap":1350},"2025-10-15",4.4,66120,{"date":1381,"open":1350,"high":1374,"low":1350,"close":1350,"change":184,"percent_change":184,"volume":1382,"transactions":9,"vwap":1350},"2025-10-14",36530,{"date":1384,"open":1350,"high":1374,"low":1346,"close":1350,"change":184,"percent_change":184,"volume":1385,"transactions":9,"vwap":1350},"2025-10-13",77390,{"date":1387,"open":1378,"high":1378,"low":1350,"close":1350,"change":204,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1350},"2025-10-10",-4.55,75140,{"date":1391,"open":1378,"high":1342,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1392,"transactions":9,"vwap":1378},"2025-10-09",78880,{"date":1394,"open":1378,"high":1342,"low":1378,"close":1378,"change":184,"percent_change":184,"volume":1395,"transactions":9,"vwap":1378},"2025-10-08",51000,{"date":1397,"open":1378,"high":985,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1398,"transactions":9,"vwap":1378},"2025-10-07",51660,{"date":1400,"open":1342,"high":985,"low":1378,"close":1378,"change":565,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1378},"2025-10-06",-2.22,62410,{"date":1404,"open":985,"high":984,"low":1378,"close":1342,"change":565,"percent_change":606,"volume":1405,"transactions":9,"vwap":1342},"2025-10-03",49110,{"date":1407,"open":1342,"high":984,"low":1378,"close":985,"change":514,"percent_change":710,"volume":1408,"transactions":9,"vwap":985},"2025-10-02",43100,{"date":1410,"open":1342,"high":985,"low":1378,"close":1342,"change":514,"percent_change":231,"volume":1411,"transactions":9,"vwap":1342},"2025-10-01",58420,{"date":1413,"open":1342,"high":1342,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1414,"transactions":9,"vwap":1378},"2025-09-30",39870,{"date":1416,"open":1342,"high":985,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1417,"transactions":9,"vwap":1378},"2025-09-29",50990,{"date":1419,"open":1378,"high":1342,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1420,"transactions":9,"vwap":1378},"2025-09-26",24580,{"date":1422,"open":1378,"high":1378,"low":1374,"close":1378,"change":565,"percent_change":1401,"volume":1423,"transactions":9,"vwap":1378},"2025-09-25",35990,{"date":1425,"open":985,"high":984,"low":1378,"close":1342,"change":565,"percent_change":606,"volume":1426,"transactions":9,"vwap":1342},"2025-09-24",47340,{"date":1428,"open":984,"high":1083,"low":985,"close":985,"change":204,"percent_change":1429,"volume":1430,"transactions":9,"vwap":985},"2025-09-23",-4.17,50190,{"date":1432,"open":1083,"high":1083,"low":984,"close":1083,"change":514,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1083},"2025-09-22",2.13,34810,{"date":1436,"open":984,"high":1083,"low":985,"close":984,"change":565,"percent_change":1437,"volume":1438,"transactions":9,"vwap":984},"2025-09-19",-2.08,37320,{"date":1440,"open":1083,"high":856,"low":984,"close":1083,"change":514,"percent_change":1433,"volume":1441,"transactions":9,"vwap":1083},"2025-09-18",70110,{"date":1443,"open":984,"high":856,"low":985,"close":984,"change":565,"percent_change":1437,"volume":1444,"transactions":9,"vwap":984},"2025-09-17",134310,{"date":1446,"open":905,"high":962,"low":1342,"close":1083,"change":264,"percent_change":1058,"volume":1447,"transactions":9,"vwap":1083},"2025-09-16",1160290,{"date":1449,"open":1342,"high":1342,"low":1350,"close":1378,"change":184,"percent_change":184,"volume":1450,"transactions":9,"vwap":1378},"2025-09-15",58760,{"date":1452,"open":1378,"high":985,"low":1374,"close":1378,"change":184,"percent_change":184,"volume":1453,"transactions":9,"vwap":1378},"2025-09-12",29180,{"date":1455,"open":1342,"high":984,"low":1378,"close":1378,"change":565,"percent_change":1401,"volume":1456,"transactions":9,"vwap":1378},"2025-09-11",37540,{"date":1458,"open":1342,"high":985,"low":1378,"close":1342,"change":514,"percent_change":231,"volume":1459,"transactions":9,"vwap":1342},"2025-09-10",53540,{"date":1461,"open":1342,"high":1342,"low":1378,"close":1378,"change":565,"percent_change":1401,"volume":1462,"transactions":9,"vwap":1378},"2025-09-09",46100,{"date":1464,"open":1083,"high":1083,"low":1342,"close":1342,"change":1106,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1342},"2025-09-08",-6.25,67940,{"date":1468,"open":985,"high":856,"low":985,"close":1083,"change":514,"percent_change":1433,"volume":1469,"transactions":9,"vwap":1083},"2025-09-05",35160,{"date":1471,"open":984,"high":1083,"low":984,"close":984,"change":184,"percent_change":184,"volume":1472,"transactions":9,"vwap":984},"2025-09-04",31620,{"date":1474,"open":856,"high":723,"low":984,"close":984,"change":204,"percent_change":986,"volume":1475,"transactions":9,"vwap":984},"2025-09-03",38140,{"date":1477,"open":723,"high":716,"low":1083,"close":856,"change":565,"percent_change":1478,"volume":622,"transactions":9,"vwap":856},"2025-09-02",-2,{"date":1480,"open":911,"high":911,"low":856,"close":723,"change":204,"percent_change":1481,"volume":1482,"transactions":9,"vwap":723},"2025-08-29",-3.85,33390,{"date":1484,"open":691,"high":691,"low":723,"close":905,"change":565,"percent_change":1485,"volume":1486,"transactions":9,"vwap":905},"2025-08-28",-1.89,37890,{"date":1488,"open":962,"high":1008,"low":911,"close":911,"change":565,"percent_change":1489,"volume":1490,"transactions":9,"vwap":911},"2025-08-27",-1.85,57540,{"date":1492,"open":716,"high":1008,"low":856,"close":717,"change":264,"percent_change":64,"volume":1493,"transactions":9,"vwap":717},"2025-08-26",150180,{"date":1495,"open":723,"high":717,"low":723,"close":723,"change":514,"percent_change":1496,"volume":1497,"transactions":9,"vwap":723},"2025-08-25",2.04,46740,{"date":1499,"open":856,"high":905,"low":1083,"close":856,"change":514,"percent_change":1500,"volume":1347,"transactions":9,"vwap":856},"2025-08-22",2.08,{"date":1502,"open":856,"high":856,"low":984,"close":1083,"change":514,"percent_change":1433,"volume":1503,"transactions":9,"vwap":1083},"2025-08-21",40360,{"date":1505,"open":723,"high":716,"low":984,"close":984,"change":204,"percent_change":986,"volume":1506,"transactions":9,"vwap":984},"2025-08-20",32050,{"date":1508,"open":856,"high":905,"low":856,"close":856,"change":565,"percent_change":1478,"volume":1509,"transactions":9,"vwap":856},"2025-08-19",21080,{"date":1511,"open":905,"high":717,"low":723,"close":723,"change":1106,"percent_change":1512,"volume":1513,"transactions":9,"vwap":723},"2025-08-18",-5.66,37400,{"date":1515,"open":716,"high":911,"low":856,"close":911,"change":264,"percent_change":999,"volume":1516,"transactions":9,"vwap":911},"2025-08-15",93410,{"date":1518,"open":984,"high":723,"low":984,"close":856,"change":565,"percent_change":1478,"volume":1519,"transactions":9,"vwap":856},"2025-08-14",41140,{"date":1521,"open":856,"high":723,"low":1083,"close":723,"change":175,"percent_change":1522,"volume":1523,"transactions":9,"vwap":723},"2025-08-13",4.17,46130,{"date":1525,"open":984,"high":723,"low":984,"close":1083,"change":184,"percent_change":184,"volume":1526,"transactions":9,"vwap":1083},"2025-08-12",53010,{"date":1528,"open":716,"high":911,"low":984,"close":1083,"change":58,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1083},"2025-08-11",-9.43,91830,{"date":1532,"open":905,"high":717,"low":856,"close":911,"change":175,"percent_change":1533,"volume":1534,"transactions":9,"vwap":911},"2025-08-08",3.92,30450,{"date":1536,"open":723,"high":905,"low":723,"close":716,"change":184,"percent_change":184,"volume":1537,"transactions":9,"vwap":716},"2025-08-07",30230,{"date":1539,"open":1083,"high":716,"low":984,"close":716,"change":1079,"percent_change":834,"volume":1540,"transactions":9,"vwap":716},"2025-08-06",41960,{"date":1542,"open":985,"high":856,"low":1342,"close":1083,"change":264,"percent_change":1058,"volume":1543,"transactions":9,"vwap":1083},"2025-08-05",62850,{"date":1545,"open":1374,"high":1378,"low":1350,"close":1378,"change":184,"percent_change":184,"volume":1546,"transactions":9,"vwap":1378},"2025-08-04",45080,{"date":1548,"open":985,"high":1083,"low":1374,"close":1378,"change":1106,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1378},"2025-08-01",-6.38,44280,{"date":1552,"open":984,"high":1083,"low":985,"close":984,"change":565,"percent_change":1437,"volume":1553,"transactions":9,"vwap":984},"2025-07-31",43250,{"date":1555,"open":723,"high":905,"low":984,"close":1083,"change":204,"percent_change":1195,"volume":1556,"transactions":9,"vwap":1083},"2025-07-30",48930,{"date":1558,"open":717,"high":717,"low":856,"close":723,"change":1106,"percent_change":1512,"volume":1559,"transactions":9,"vwap":723},"2025-07-29",54300,{"date":1561,"open":1008,"high":1008,"low":905,"close":911,"change":1106,"percent_change":1562,"volume":1563,"transactions":9,"vwap":911},"2025-07-28",-5.36,61750,{"date":1565,"open":1008,"high":1009,"low":691,"close":962,"change":565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":962},"2025-07-25",-1.75,68630,{"date":1569,"open":1009,"high":357,"low":691,"close":1008,"change":514,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1008},"2025-07-24",1.79,268310,{"date":1573,"open":1378,"high":1009,"low":1378,"close":962,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":962},"2025-07-23",1.2,27.27,257740,{"date":1578,"open":984,"high":984,"low":1378,"close":1378,"change":565,"percent_change":1401,"volume":1579,"transactions":9,"vwap":1378},"2025-07-22",82930,{"date":1581,"open":1342,"high":723,"low":1378,"close":1342,"change":184,"percent_change":184,"volume":1582,"transactions":9,"vwap":1342},"2025-07-21",120500,{"date":1584,"open":984,"high":1083,"low":1350,"close":1342,"change":184,"percent_change":184,"volume":1585,"transactions":9,"vwap":1342},"2025-07-18",139860,{"date":1587,"open":1346,"high":1083,"low":1346,"close":1342,"change":264,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1342},"2025-07-17",9.76,392980,{"date":1591,"open":1592,"high":1346,"low":1592,"close":1346,"change":514,"percent_change":1354,"volume":1593,"transactions":9,"vwap":1346},"2025-07-16",3.9,78530,{"date":1595,"open":1374,"high":1374,"low":990,"close":990,"change":1106,"percent_change":1596,"volume":1597,"transactions":9,"vwap":990},"2025-07-15",-6.98,97770,{"date":1599,"open":1378,"high":1342,"low":1350,"close":1374,"change":565,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1374},"2025-07-14",-2.27,69550,{"date":1603,"open":1342,"high":1342,"low":1374,"close":1378,"change":204,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1378},"2025-07-11",-4.35,62660,{"date":1607,"open":985,"high":985,"low":1342,"close":985,"change":184,"percent_change":184,"volume":1608,"transactions":9,"vwap":985},"2025-07-10",35980,{"date":1610,"open":985,"high":985,"low":1378,"close":985,"change":184,"percent_change":184,"volume":1611,"transactions":9,"vwap":985},"2025-07-09",36890,{"date":1613,"open":1378,"high":985,"low":1378,"close":985,"change":175,"percent_change":1614,"volume":1615,"transactions":9,"vwap":985},"2025-07-08",4.55,64100,{"date":1617,"open":1342,"high":985,"low":1374,"close":1378,"change":565,"percent_change":1401,"volume":1618,"transactions":9,"vwap":1378},"2025-07-07",102070,{"date":1620,"open":984,"high":1083,"low":1374,"close":1342,"change":204,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1342},"2025-07-03",-4.26,62870,{"date":1624,"open":1378,"high":984,"low":1378,"close":984,"change":175,"percent_change":1625,"volume":1626,"transactions":9,"vwap":984},"2025-07-02",4.44,50350,{"date":1628,"open":1374,"high":985,"low":1374,"close":1342,"change":514,"percent_change":231,"volume":1629,"transactions":9,"vwap":1342},"2025-07-01",73950,{"date":1631,"open":984,"high":1083,"low":1350,"close":1378,"change":204,"percent_change":1604,"volume":1632,"transactions":9,"vwap":1378},"2025-06-30",166510,{"date":1634,"open":723,"high":905,"low":1342,"close":985,"change":58,"percent_change":1635,"volume":1636,"transactions":9,"vwap":985},"2025-06-27",-9.8,526300,{"date":1638,"open":856,"high":911,"low":856,"close":716,"change":175,"percent_change":796,"volume":1639,"transactions":9,"vwap":716},"2025-06-26",72210,{"date":1641,"open":905,"high":691,"low":1083,"close":856,"change":1087,"percent_change":1642,"volume":1643,"transactions":9,"vwap":856},"2025-06-25",-7.55,113620,{"date":1645,"open":716,"high":911,"low":984,"close":911,"change":175,"percent_change":1533,"volume":1646,"transactions":9,"vwap":911},"2025-06-24",107910,{"date":1648,"open":911,"high":691,"low":856,"close":716,"change":204,"percent_change":995,"volume":1649,"transactions":9,"vwap":716},"2025-06-23",88310,{"date":1651,"open":723,"high":1009,"low":1083,"close":911,"change":264,"percent_change":999,"volume":1652,"transactions":9,"vwap":911},"2025-06-20",195290,{"date":1654,"open":1083,"high":723,"low":985,"close":856,"change":184,"percent_change":184,"volume":1655,"transactions":9,"vwap":856},"2025-06-18",84230,{"date":1657,"open":716,"high":905,"low":856,"close":856,"change":204,"percent_change":991,"volume":1658,"transactions":9,"vwap":856},"2025-06-17",59510,{"date":1660,"open":723,"high":905,"low":1342,"close":716,"change":184,"percent_change":184,"volume":1661,"transactions":9,"vwap":716},"2025-06-16",123230,{"date":1663,"open":716,"high":911,"low":723,"close":716,"change":565,"percent_change":1664,"volume":1665,"transactions":9,"vwap":716},"2025-06-13",-1.92,67360,{"date":1667,"open":1008,"high":1008,"low":723,"close":905,"change":1003,"percent_change":1668,"volume":1669,"transactions":9,"vwap":905},"2025-06-12",-10.34,145960,{"date":1671,"open":407,"high":357,"low":962,"close":1009,"change":565,"percent_change":1047,"volume":1672,"transactions":9,"vwap":1009},"2025-06-11",165930,{"date":1674,"open":905,"high":319,"low":723,"close":513,"change":1079,"percent_change":701,"volume":1675,"transactions":9,"vwap":513},"2025-06-10",535240,{"date":1677,"open":1350,"high":513,"low":1346,"close":962,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":962},"2025-06-09",1.5,36.59,1264190,{"date":1682,"open":1592,"high":1350,"low":1066,"close":1346,"change":184,"percent_change":184,"volume":1683,"transactions":9,"vwap":1346},"2025-06-06",217660,{"date":1685,"open":1592,"high":1378,"low":1592,"close":1346,"change":184,"percent_change":184,"volume":1686,"transactions":9,"vwap":1346},"2025-06-05",224550,{"date":1688,"open":990,"high":1374,"low":1066,"close":1346,"change":565,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1346},"2025-06-04",-2.38,364070,{"date":1692,"open":1346,"high":984,"low":990,"close":1350,"change":514,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1350},"2025-06-03",2.44,585720,{"date":1696,"open":984,"high":962,"low":1346,"close":1346,"change":1003,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1346},"2025-06-02",-12.77,1956550,{"date":1700,"open":1008,"high":1009,"low":1374,"close":984,"change":1478,"percent_change":1701,"volume":1702,"transactions":9,"vwap":984},"2025-05-30",-29.85,1356920,{"date":1704,"open":1705,"high":36,"low":1705,"close":317,"change":1592,"percent_change":1706,"volume":1707,"transactions":9,"vwap":317},"2025-05-29",3.1,139.29,63257540,{"date":1709,"open":1066,"high":1066,"low":37,"close":37,"change":744,"percent_change":1710,"volume":1711,"transactions":9,"vwap":37},"2025-05-28",-24.32,141830,{"date":1713,"open":1714,"high":27,"low":1715,"close":1066,"change":1079,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1066},"2025-05-27",3.5,3.4,8.82,60340,{"date":1719,"open":1720,"high":1715,"low":1720,"close":1715,"change":514,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1715},"2025-05-23",3.2,3.03,37360,{"date":1724,"open":1720,"high":1715,"low":1705,"close":1725,"change":184,"percent_change":184,"volume":1726,"transactions":9,"vwap":1725},"2025-05-22",3.3,47050,{"date":1728,"open":1715,"high":1714,"low":1725,"close":1725,"change":565,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1725},"2025-05-21",-2.94,36500,{"date":1732,"open":1715,"high":1714,"low":1720,"close":1715,"change":184,"percent_change":184,"volume":1733,"transactions":9,"vwap":1715},"2025-05-20",57740,{"date":1735,"open":1715,"high":1066,"low":1725,"close":1715,"change":184,"percent_change":184,"volume":1736,"transactions":9,"vwap":1715},"2025-05-19",73640,{"date":1738,"open":1715,"high":1066,"low":1715,"close":1715,"change":565,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1715},"2025-05-16",-2.86,44080,{"date":1742,"open":1714,"high":1066,"low":1725,"close":1714,"change":184,"percent_change":184,"volume":1743,"transactions":9,"vwap":1714},"2025-05-15",57950,{"date":1745,"open":27,"high":1592,"low":1715,"close":1714,"change":204,"percent_change":1221,"volume":1746,"transactions":9,"vwap":1714},"2025-05-14",64960,{"date":1748,"open":1749,"high":27,"low":1714,"close":1066,"change":175,"percent_change":679,"volume":1750,"transactions":9,"vwap":1066},"2025-05-13",3.6,126080,{"date":1752,"open":1066,"high":317,"low":1705,"close":1714,"change":1079,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1714},"2025-05-12",9.37,1434560,{"date":1756,"open":1757,"high":1715,"low":1757,"close":1720,"change":175,"percent_change":339,"volume":1758,"transactions":9,"vwap":1720},"2025-05-09",3,43300,{"date":1760,"open":1705,"high":1705,"low":1757,"close":1757,"change":184,"percent_change":184,"volume":1761,"transactions":9,"vwap":1757},"2025-05-08",18430,{"date":1763,"open":1757,"high":1720,"low":1764,"close":1757,"change":184,"percent_change":184,"volume":1765,"transactions":9,"vwap":1757},"2025-05-07",2.9,29120,{"date":1767,"open":1725,"high":1725,"low":1757,"close":1757,"change":1106,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1757},"2025-05-06",-9.09,34770,{"date":1771,"open":1714,"high":1714,"low":1720,"close":1725,"change":204,"percent_change":1180,"volume":1772,"transactions":9,"vwap":1725},"2025-05-05",24750,{"date":1774,"open":1714,"high":1066,"low":1715,"close":1714,"change":514,"percent_change":681,"volume":1775,"transactions":9,"vwap":1714},"2025-05-02",20000,{"date":1777,"open":1066,"high":1066,"low":1715,"close":1715,"change":204,"percent_change":806,"volume":1778,"transactions":9,"vwap":1715},"2025-05-01",42260,{"date":1780,"open":27,"high":1592,"low":1725,"close":1749,"change":565,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1749},"2025-04-30",-2.7,39940,{"date":1784,"open":27,"high":1592,"low":1066,"close":1066,"change":565,"percent_change":1228,"volume":1785,"transactions":9,"vwap":1066},"2025-04-29",17630,{"date":1787,"open":990,"high":990,"low":1066,"close":27,"change":184,"percent_change":184,"volume":1788,"transactions":9,"vwap":27},"2025-04-28",28850,{"date":1790,"open":1592,"high":1592,"low":1066,"close":27,"change":565,"percent_change":1791,"volume":1792,"transactions":9,"vwap":27},"2025-04-25",-2.56,35590,{"date":1794,"open":990,"high":990,"low":1592,"close":1592,"change":565,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1592},"2025-04-24",-2.5,34740,{"date":1798,"open":990,"high":1350,"low":990,"close":990,"change":514,"percent_change":1799,"volume":1800,"transactions":9,"vwap":990},"2025-04-23",2.56,51090,{"date":41,"open":1749,"high":990,"low":1749,"close":1592,"change":1079,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1592},8.33,30600,{"status":1805,"indices":1806,"watchlist":1848,"sectors":1868,"benchmarks":1918},"success",[1807,1815,1821,1828,1835,1841],{"symbol":1808,"name":1809,"price":1810,"change":1811,"pct_change":1812,"is_up":1813,"sparkline":1814,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1816,"name":1817,"price":1818,"change":1819,"pct_change":33,"is_up":1813,"sparkline":1820,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1822,"name":1823,"price":1824,"change":1825,"pct_change":1826,"is_up":1813,"sparkline":1827,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":1833,"is_up":1813,"sparkline":1834,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1836,"name":1837,"price":1838,"change":1839,"pct_change":1212,"is_up":1813,"sparkline":1840,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1842,"name":1843,"price":1844,"change":1845,"pct_change":1846,"is_up":14,"sparkline":1847,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1849,1855,1862],{"symbol":1850,"name":1851,"price":1852,"change":1853,"pct_change":580,"is_up":1813,"sparkline":1854,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1856,"name":1857,"price":1858,"change":1859,"pct_change":1860,"is_up":1813,"sparkline":1861,"date":5},"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":1863,"name":1864,"price":1865,"change":1866,"pct_change":973,"is_up":1813,"sparkline":1867,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1869,1874,1878,1882,1887,1891,1895,1900,1905,1910,1914],{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":1813},"Technology","XLK",1.01,199.81,{"name":1875,"etf":1876,"change":135,"price":1877,"is_up":1813},"Financials","XLF",53.49,{"name":1879,"etf":1880,"change":458,"price":1881,"is_up":14},"Healthcare","XLV",166.18,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1813},"Consumer Cycl","XLY",1.13,110.04,{"name":1888,"etf":1889,"change":78,"price":1890,"is_up":1813},"Consumer Staples","XLP",80.53,{"name":1892,"etf":1893,"change":264,"price":1894,"is_up":1813},"Energy","XLE",62.95,{"name":1896,"etf":1897,"change":1898,"price":1899,"is_up":1813},"Industrials","XLI",0.78,169.95,{"name":1901,"etf":1902,"change":1903,"price":1904,"is_up":1813},"Materials","XLB",0.66,48.86,{"name":1906,"etf":1907,"change":1908,"price":1909,"is_up":1813},"Real Estate","XLRE",0.32,40.81,{"name":1911,"etf":1912,"change":239,"price":1913,"is_up":1813},"Utilities","XLU",39.83,{"name":1915,"etf":1916,"change":871,"price":1917,"is_up":1813},"Comm Services","XLC",110.32,[1919,1924,1928,1932],{"ticker":1920,"name":1921,"price":1922,"change":1923,"is_up":1813},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1925,"name":1926,"price":1927,"change":1860,"is_up":1813},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1929,"name":1930,"price":1931,"change":1826,"is_up":1813},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1933,"name":1934,"price":1935,"change":1212,"is_up":1813},"IWM","iShares Russell 2000",281.52]