[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVR":3,"stock-historical-IVR":24,"homepage-market-summary":1776},{"ticker":4,"date":5,"profile":6,"quote":11},"IVR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Invesco Mortgage Capital Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":12,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},5.82,6.05,6.07,-0.25,-4.12,5578510.60802,21799,5.8863,249.2,568251.6789955698,0,4340,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":29,"period_low":12,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},9.5,2101847,767174256.840773,-11.15,"2025-04-21",[35,36,46,55,64,73,83,91,102,112,121,132,141,151,161,171,182,192,202,212,220,229,239,247,257,267,275,283,291,301,309,318,326,333,339,345,351,359,367,374,379,387,395,402,408,413,420,426,433,441,451,461,470,480,487,493,498,504,511,517,524,530,534,540,544,549,553,557,564,567,570,575,579,584,589,594,601,606,611,614,619,623,626,631,634,637,641,644,647,650,655,658,661,664,668,673,676,682,685,691,696,701,704,707,712,717,723,726,730,735,741,747,752,757,762,768,773,778,782,786,790,794,799,804,808,812,816,820,825,830,835,839,843,848,851,856,859,863,867,871,875,879,882,886,889,893,896,900,904,908,913,918,921,924,929,937,943,950,955,962,969,975,982,987,991,996,1000,1004,1009,1015,1019,1026,1032,1037,1042,1048,1055,1062,1068,1074,1079,1083,1088,1092,1095,1102,1106,1110,1114,1118,1121,1125,1130,1134,1138,1142,1148,1153,1157,1160,1164,1167,1171,1174,1178,1182,1186,1189,1192,1196,1199,1203,1207,1210,1214,1219,1222,1229,1232,1237,1240,1244,1247,1251,1255,1258,1261,1266,1271,1274,1280,1285,1289,1293,1297,1300,1303,1308,1313,1317,1321,1325,1328,1332,1336,1340,1343,1347,1350,1353,1356,1360,1365,1369,1373,1377,1380,1384,1387,1391,1395,1400,1404,1407,1410,1413,1417,1421,1424,1428,1431,1436,1440,1443,1447,1450,1453,1456,1459,1463,1467,1471,1474,1478,1481,1484,1488,1492,1496,1499,1502,1506,1509,1513,1516,1520,1524,1527,1531,1535,1538,1542,1546,1550,1553,1557,1560,1564,1568,1572,1575,1579,1583,1587,1591,1595,1599,1602,1605,1609,1612,1615,1618,1621,1625,1629,1633,1637,1640,1643,1647,1650,1653,1657,1660,1664,1667,1671,1675,1678,1681,1684,1688,1693,1696,1699,1702,1705,1708,1711,1714,1718,1721,1724,1728,1732,1735,1738,1742,1745,1749,1754,1761,1766,1773],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":37,"open":38,"high":39,"low":40,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",6.33,6.35,6.055,-0.19,-3.04,4400754.57985,16940,6.1381,{"date":47,"open":48,"high":38,"low":49,"close":48,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",6.26,6.2,0.01,0.16,3632845.117793,13891,6.2689,{"date":56,"open":57,"high":39,"low":58,"close":57,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",6.25,6.15,-0.16,-2.5,4008793.333329,19302,6.2588,{"date":65,"open":66,"high":67,"low":39,"close":66,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-25",6.41,6.45,0.03,0.47,2911241.723993,14600,6.4,{"date":74,"open":75,"high":76,"low":39,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",6.46,6.48,6.38,-0.08,-1.24,3077033.550906,13161,6.3868,{"date":84,"open":85,"high":85,"low":86,"close":75,"change":59,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-23",6.61,6.455,-2.42,2194494.788194,10981,6.4978,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-22",6.55,6.655,6.535,6.62,0.11,1.69,2448002.368801,14015,6.6115,{"date":103,"open":104,"high":93,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-21",6.5,6.475,6.51,0.06,0.93,2646553.324071,12662,6.5135,{"date":113,"open":106,"high":114,"low":115,"close":67,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-18",6.53,6.445,-0.09,-1.38,5470959.472935,15524,6.4631,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",6.56,6.63,6.529,6.54,0.08,1.24,3312478.285944,19684,6.5865,{"date":133,"open":134,"high":135,"low":77,"close":75,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-16",6.58,6.65,-0.07,-1.07,4434565.080457,19327,6.4845,{"date":142,"open":143,"high":144,"low":145,"close":114,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-15",6.67,6.695,6.52,-0.14,-2.1,3279538.526456,18049,6.6094,{"date":152,"open":153,"high":154,"low":155,"close":143,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-14",6.79,6.825,6.635,-0.13,-1.91,4790918.163748,21505,6.6991,{"date":162,"open":163,"high":164,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-11",6.93,6.98,6.8,-0.11,-1.59,3323005.990551,15779,6.8314,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-10",7.08,7.089,6.87,6.91,-0.18,-2.54,4230528.772335,17543,6.9351,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":116,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-09",7.18,7.21,7.07,7.09,-1.25,2495033.956241,12918,7.1339,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",7.215,7.285,7.17,-0.02,-0.28,2723739.223836,13375,7.2398,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-04",7.05,7.23,7.2,0.1,1.41,2717779.66148,11261,7.1697,{"date":213,"open":205,"high":205,"low":173,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-03",7.1,-0.04,-0.56,2849610.360125,14769,7.1258,{"date":221,"open":206,"high":205,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-02",7.13,7.14,-0.05,-0.7,2769252.539859,13548,7.1805,{"date":230,"open":231,"high":232,"low":184,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-01",7.3,7.31,7.19,-0.12,-1.64,3167119.521948,13297,7.2279,{"date":240,"open":241,"high":242,"low":231,"close":232,"change":224,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-31",7.32,7.39,-0.68,2407368.128272,12879,7.337,{"date":248,"open":249,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-28",7.41,7.45,7.36,-0.06,-0.81,2141395.132788,11407,7.3626,{"date":258,"open":259,"high":260,"low":251,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",7.37,7.46,7.42,0.05,0.68,1902721.005895,10636,7.4157,{"date":268,"open":250,"high":269,"low":270,"close":259,"change":136,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-26",7.455,7.35,-0.94,1921014.294841,10387,7.3802,{"date":276,"open":277,"high":278,"low":251,"close":278,"change":215,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-25",7.38,7.44,-0.53,2415661.128309,10807,7.402,{"date":284,"open":285,"high":286,"low":260,"close":287,"change":215,"percent_change":279,"volume":288,"transactions":289,"vwap":290},"2026-08-24",7.54,7.568,7.48,3946883.541209,17400,7.494,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-21",7.6,7.5,7.52,-0.03,-0.4,2867125.890067,10731,7.5324,{"date":302,"open":303,"high":293,"low":304,"close":305,"change":296,"percent_change":297,"volume":306,"transactions":307,"vwap":308},"2026-08-20",7.58,7.49,7.55,1767556.131127,9375,7.5411,{"date":310,"open":311,"high":312,"low":313,"close":303,"change":97,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",7.53,7.629,7.5299,1.47,1892024.155776,9997,7.5713,{"date":319,"open":295,"high":320,"low":260,"close":321,"change":224,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-18",7.525,7.47,-0.66,1932281.2421,9278,7.4845,{"date":327,"open":285,"high":285,"low":269,"close":295,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-17",0.04,0.53,2011399.368284,11434,7.4979,{"date":334,"open":294,"high":335,"low":260,"close":287,"change":22,"percent_change":22,"volume":336,"transactions":337,"vwap":338},"2026-08-14",7.555,1917430.543263,17155,7.5005,{"date":340,"open":295,"high":335,"low":321,"close":287,"change":68,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-13",0.4,2425078.026494,12871,7.5145,{"date":346,"open":321,"high":294,"low":347,"close":250,"change":22,"percent_change":22,"volume":348,"transactions":349,"vwap":350},"2026-08-12",7.43,1748182.182065,14256,7.4687,{"date":352,"open":353,"high":354,"low":277,"close":250,"change":107,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-11",7.4,7.51,0.81,1935595.856996,13012,7.4611,{"date":360,"open":321,"high":361,"low":362,"close":242,"change":116,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-10",7.4797,7.325,-1.2,2480967.387059,14116,7.3829,{"date":368,"open":250,"high":305,"low":369,"close":287,"change":127,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-07",7.4333,1.08,2621453.754039,17263,7.5097,{"date":375,"open":278,"high":287,"low":251,"close":353,"change":296,"percent_change":297,"volume":376,"transactions":377,"vwap":378},"2026-08-06",1950218.624,12991,7.4108,{"date":380,"open":353,"high":381,"low":382,"close":347,"change":68,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-05",7.445,7.3283,0.41,1985482.392069,13693,7.4003,{"date":388,"open":249,"high":389,"low":390,"close":353,"change":50,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-04",7.429,7.27,0.14,3342330.98511,23114,7.3826,{"date":396,"open":261,"high":397,"low":270,"close":242,"change":197,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-03",7.545,-0.27,3286153.920174,21101,7.4178,{"date":403,"open":353,"high":404,"low":390,"close":249,"change":22,"percent_change":22,"volume":405,"transactions":406,"vwap":407},"2026-07-31",7.4301,3005297.649687,24982,7.3632,{"date":409,"open":250,"high":287,"low":259,"close":249,"change":22,"percent_change":22,"volume":410,"transactions":411,"vwap":412},"2026-07-30",3031318.495502,13920,7.4134,{"date":414,"open":294,"high":320,"low":277,"close":249,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-29",-0.1,-1.33,2581003.129449,13564,7.4495,{"date":421,"open":250,"high":320,"low":353,"close":354,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":361},"2026-07-28",0.07,0.94,2913657.503953,12451,{"date":427,"open":354,"high":305,"low":428,"close":278,"change":146,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-27",7.423,-1.85,2754931.426848,15184,7.4787,{"date":434,"open":435,"high":436,"low":305,"close":303,"change":252,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-24",7.68,7.72,-0.79,3555387.750395,15004,7.617,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-23",7.83,7.62,7.64,-0.21,-2.68,4114907.202706,15822,7.6846,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":252,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-22",7.95,7.97,7.795,7.85,-0.76,2513234.955243,11769,7.8508,{"date":462,"open":453,"high":463,"low":464,"close":465,"change":50,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-21",8,7.875,7.91,0.13,2571357.341732,14306,7.9184,{"date":471,"open":472,"high":473,"low":456,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-20",8.14,8.15,7.9,-0.2,-2.47,3380378.744449,15619,7.9572,{"date":481,"open":473,"high":482,"low":483,"close":484,"change":116,"percent_change":485,"volume":486,"transactions":9,"vwap":484},"2026-07-17",8.21,8.05,8.1,-1.1,2012700,{"date":488,"open":473,"high":482,"low":489,"close":490,"change":262,"percent_change":491,"volume":492,"transactions":9,"vwap":490},"2026-07-16",8.06,8.19,0.61,3822900,{"date":494,"open":495,"high":482,"low":495,"close":472,"change":328,"percent_change":496,"volume":497,"transactions":9,"vwap":472},"2026-07-15",8.12,0.49,2621400,{"date":499,"open":465,"high":500,"low":465,"close":484,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":484},"2026-07-14",8.18,0.24,3.05,3342900,{"date":505,"open":506,"high":453,"low":507,"close":508,"change":78,"percent_change":509,"volume":510,"transactions":9,"vwap":508},"2026-07-13",7.92,7.84,7.86,-1.01,2329500,{"date":512,"open":463,"high":513,"low":506,"close":514,"change":296,"percent_change":515,"volume":516,"transactions":9,"vwap":514},"2026-07-10",8.03,7.94,-0.38,1490300,{"date":518,"open":519,"high":463,"low":520,"close":454,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":454},"2026-07-09",7.82,7.76,0.19,2.44,2556800,{"date":525,"open":526,"high":456,"low":520,"close":527,"change":252,"percent_change":528,"volume":529,"transactions":9,"vwap":527},"2026-07-08",7.81,7.78,-0.77,2237600,{"date":531,"open":508,"high":474,"low":532,"close":507,"change":296,"percent_change":515,"volume":533,"transactions":9,"vwap":507},"2026-07-07",7.79,2109300,{"date":535,"open":456,"high":474,"low":443,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-06",7.87,0.02,0.25,2147900,{"date":541,"open":474,"high":514,"low":519,"close":456,"change":215,"percent_change":542,"volume":543,"transactions":9,"vwap":456},"2026-07-02",-0.51,1705700,{"date":545,"open":536,"high":514,"low":443,"close":546,"change":547,"percent_change":156,"volume":548,"transactions":9,"vwap":546},"2026-07-01",7.89,-0.01,2861200,{"date":550,"open":536,"high":551,"low":456,"close":474,"change":537,"percent_change":538,"volume":552,"transactions":9,"vwap":474},"2026-06-30",7.98,3137200,{"date":554,"open":474,"high":474,"low":527,"close":555,"change":215,"percent_change":542,"volume":556,"transactions":9,"vwap":555},"2026-06-29",7.88,3117500,{"date":558,"open":526,"high":559,"low":560,"close":506,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":506},"2026-06-26",7.96,7.8,0.09,1.15,5742600,{"date":565,"open":519,"high":546,"low":532,"close":443,"change":50,"percent_change":466,"volume":566,"transactions":9,"vwap":443},"2026-06-25",2981700,{"date":568,"open":443,"high":546,"low":527,"close":519,"change":50,"percent_change":466,"volume":569,"transactions":9,"vwap":519},"2026-06-24",2703500,{"date":571,"open":572,"high":456,"low":572,"close":526,"change":415,"percent_change":573,"volume":574,"transactions":9,"vwap":526},"2026-06-23",7.75,-1.26,2150300,{"date":576,"open":463,"high":483,"low":555,"close":465,"change":116,"percent_change":577,"volume":578,"transactions":9,"vwap":465},"2026-06-22",-1.12,4394800,{"date":580,"open":581,"high":472,"low":551,"close":463,"change":224,"percent_change":582,"volume":583,"transactions":9,"vwap":463},"2026-06-18",8.08,-0.62,4812500,{"date":585,"open":473,"high":586,"low":513,"close":483,"change":146,"percent_change":587,"volume":588,"transactions":9,"vwap":483},"2026-06-17",8.2,-1.71,2793000,{"date":590,"open":581,"high":591,"low":581,"close":490,"change":466,"percent_change":592,"volume":593,"transactions":9,"vwap":490},"2026-06-16",8.22,1.61,2466400,{"date":595,"open":596,"high":597,"low":596,"close":489,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":489},"2026-06-15",8.02,8.16,0.12,1.51,2831600,{"date":602,"open":603,"high":489,"low":506,"close":514,"change":252,"percent_change":604,"volume":605,"transactions":9,"vwap":514},"2026-06-12",8.04,-0.75,1881600,{"date":607,"open":608,"high":513,"low":506,"close":463,"change":207,"percent_change":609,"volume":610,"transactions":9,"vwap":463},"2026-06-11",7.99,1.27,1626500,{"date":612,"open":551,"high":608,"low":546,"close":474,"change":252,"percent_change":604,"volume":613,"transactions":9,"vwap":474},"2026-06-10",1463300,{"date":615,"open":507,"high":454,"low":507,"close":559,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":559},"2026-06-09",0.17,2.18,1848600,{"date":620,"open":508,"high":465,"low":520,"close":532,"change":197,"percent_change":621,"volume":622,"transactions":9,"vwap":532},"2026-06-08",-0.26,1381700,{"date":624,"open":443,"high":508,"low":532,"close":526,"change":252,"percent_change":457,"volume":625,"transactions":9,"vwap":526},"2026-06-05",2081800,{"date":627,"open":443,"high":628,"low":443,"close":536,"change":422,"percent_change":629,"volume":630,"transactions":9,"vwap":536},"2026-06-04",7.93,0.9,1338400,{"date":632,"open":560,"high":508,"low":520,"close":560,"change":296,"percent_change":515,"volume":633,"transactions":9,"vwap":560},"2026-06-03",2207400,{"date":635,"open":456,"high":506,"low":519,"close":443,"change":215,"percent_change":542,"volume":636,"transactions":9,"vwap":443},"2026-06-02",2148800,{"date":638,"open":560,"high":628,"low":639,"close":536,"change":22,"percent_change":22,"volume":640,"transactions":9,"vwap":536},"2026-06-01",7.77,2716900,{"date":642,"open":456,"high":465,"low":443,"close":536,"change":22,"percent_change":22,"volume":643,"transactions":9,"vwap":536},"2026-05-29",1625400,{"date":645,"open":555,"high":465,"low":443,"close":536,"change":197,"percent_change":15,"volume":646,"transactions":9,"vwap":536},"2026-05-28",2207700,{"date":648,"open":474,"high":463,"low":555,"close":546,"change":296,"percent_change":515,"volume":649,"transactions":9,"vwap":546},"2026-05-27",3539200,{"date":651,"open":639,"high":506,"low":652,"close":506,"change":262,"percent_change":653,"volume":654,"transactions":9,"vwap":506},"2026-05-26",7.71,0.64,2676300,{"date":656,"open":514,"high":608,"low":456,"close":536,"change":215,"percent_change":542,"volume":657,"transactions":9,"vwap":536},"2026-05-22",3389800,{"date":659,"open":546,"high":454,"low":527,"close":465,"change":50,"percent_change":466,"volume":660,"transactions":9,"vwap":465},"2026-05-21",2931000,{"date":662,"open":454,"high":608,"low":519,"close":474,"change":547,"percent_change":156,"volume":663,"transactions":9,"vwap":474},"2026-05-20",3264400,{"date":665,"open":463,"high":463,"low":536,"close":465,"change":156,"percent_change":666,"volume":667,"transactions":9,"vwap":465},"2026-05-19",-1.62,2657700,{"date":669,"open":603,"high":670,"low":551,"close":603,"change":107,"percent_change":671,"volume":672,"transactions":9,"vwap":603},"2026-05-18",8.13,0.75,2015600,{"date":674,"open":483,"high":675,"low":454,"close":551,"change":415,"percent_change":79,"volume":640,"transactions":9,"vwap":551},"2026-05-15",8.09,{"date":677,"open":678,"high":679,"low":581,"close":581,"change":415,"percent_change":680,"volume":681,"transactions":9,"vwap":581},"2026-05-14",8.24,8.25,-1.22,1633200,{"date":683,"open":473,"high":482,"low":484,"close":500,"change":50,"percent_change":598,"volume":684,"transactions":9,"vwap":500},"2026-05-13",1583400,{"date":686,"open":500,"high":687,"low":670,"close":688,"change":197,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-05-12",8.23,8.17,-0.24,1442000,{"date":692,"open":678,"high":693,"low":670,"close":490,"change":215,"percent_change":694,"volume":695,"transactions":9,"vwap":490},"2026-05-11",8.27,-0.49,1984500,{"date":697,"open":489,"high":679,"low":603,"close":687,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":687},"2026-05-08",0.2,2.49,2103200,{"date":702,"open":596,"high":581,"low":551,"close":513,"change":50,"percent_change":598,"volume":703,"transactions":9,"vwap":513},"2026-05-07",2808700,{"date":705,"open":675,"high":484,"low":559,"close":596,"change":547,"percent_change":234,"volume":706,"transactions":9,"vwap":596},"2026-05-06",2554300,{"date":708,"open":483,"high":709,"low":453,"close":513,"change":296,"percent_change":710,"volume":711,"transactions":9,"vwap":513},"2026-05-05",8.11,-0.37,3468200,{"date":713,"open":714,"high":714,"low":513,"close":489,"change":398,"percent_change":715,"volume":716,"transactions":9,"vwap":489},"2026-05-04",8.26,-3.24,2850900,{"date":718,"open":670,"high":719,"low":709,"close":720,"change":698,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-05-01",8.38,8.33,2.46,3298300,{"date":724,"open":581,"high":586,"low":513,"close":670,"change":328,"percent_change":496,"volume":725,"transactions":9,"vwap":670},"2026-04-30",2742100,{"date":727,"open":679,"high":714,"low":489,"close":675,"change":41,"percent_change":728,"volume":729,"transactions":9,"vwap":675},"2026-04-29",-2.29,1695500,{"date":731,"open":732,"high":732,"low":678,"close":733,"change":547,"percent_change":234,"volume":734,"transactions":9,"vwap":733},"2026-04-28",8.3,8.28,2055000,{"date":736,"open":687,"high":737,"low":687,"close":738,"change":136,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-04-27",8.32,8.29,-0.84,2254400,{"date":742,"open":679,"high":743,"low":482,"close":744,"change":598,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-04-24",8.4,8.36,1.46,4155300,{"date":748,"open":749,"high":744,"low":687,"close":678,"change":166,"percent_change":750,"volume":751,"transactions":9,"vwap":678},"2026-04-23",8.35,-1.32,2462500,{"date":753,"open":749,"high":754,"low":693,"close":749,"change":127,"percent_change":755,"volume":756,"transactions":9,"vwap":749},"2026-04-22",8.39,0.97,2323000,{"date":758,"open":737,"high":759,"low":714,"close":693,"change":215,"percent_change":760,"volume":761,"transactions":9,"vwap":693},"2026-04-21",8.45,-0.48,2456900,{"date":763,"open":732,"high":764,"low":490,"close":765,"change":224,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-04-20",8.34,8.31,-0.6,2330500,{"date":769,"open":720,"high":770,"low":737,"close":744,"change":97,"percent_change":771,"volume":772,"transactions":9,"vwap":744},"2026-04-17",8.41,1.33,1954500,{"date":774,"open":749,"high":754,"low":482,"close":679,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":679},"2026-04-16",-0.15,-1.79,2202800,{"date":779,"open":732,"high":780,"low":490,"close":743,"change":537,"percent_change":501,"volume":781,"transactions":9,"vwap":743},"2026-04-15",8.42,1834300,{"date":783,"open":770,"high":784,"low":738,"close":719,"change":547,"percent_change":234,"volume":785,"transactions":9,"vwap":719},"2026-04-14",8.48,1752600,{"date":787,"open":749,"high":754,"low":679,"close":754,"change":296,"percent_change":788,"volume":789,"transactions":9,"vwap":754},"2026-04-13",-0.36,1175000,{"date":791,"open":743,"high":780,"low":737,"close":780,"change":262,"percent_change":792,"volume":793,"transactions":9,"vwap":780},"2026-04-10",0.6,1420000,{"date":795,"open":484,"high":770,"low":484,"close":796,"change":501,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-04-09",8.37,2.95,1543500,{"date":800,"open":678,"high":714,"low":801,"close":670,"change":207,"percent_change":802,"volume":803,"transactions":9,"vwap":670},"2026-04-08",8.07,1.25,1897400,{"date":805,"open":670,"high":597,"low":463,"close":513,"change":234,"percent_change":806,"volume":807,"transactions":9,"vwap":513},"2026-04-07",-1.47,1823900,{"date":809,"open":675,"high":678,"low":801,"close":473,"change":262,"percent_change":810,"volume":811,"transactions":9,"vwap":473},"2026-04-06",0.62,1737000,{"date":813,"open":536,"high":670,"low":507,"close":484,"change":97,"percent_change":814,"volume":815,"transactions":9,"vwap":484},"2026-04-02",1.38,1428700,{"date":817,"open":484,"high":472,"low":454,"close":608,"change":116,"percent_change":818,"volume":819,"transactions":9,"vwap":608},"2026-04-01",-1.11,1728600,{"date":821,"open":546,"high":484,"low":456,"close":581,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":581},"2026-03-31",0.26,3.32,1821600,{"date":826,"open":435,"high":465,"low":827,"close":519,"change":97,"percent_change":828,"volume":829,"transactions":9,"vwap":519},"2026-03-30",7.63,1.43,1436500,{"date":831,"open":832,"high":527,"low":445,"close":652,"change":415,"percent_change":833,"volume":834,"transactions":9,"vwap":652},"2026-03-27",7.74,-1.28,1435900,{"date":836,"open":555,"high":551,"low":560,"close":526,"change":689,"percent_change":837,"volume":838,"transactions":9,"vwap":526},"2026-03-26",-2.98,1890800,{"date":840,"open":474,"high":581,"low":536,"close":483,"change":822,"percent_change":841,"volume":842,"transactions":9,"vwap":483},"2026-03-25",3.34,1748800,{"date":844,"open":845,"high":508,"low":846,"close":532,"change":215,"percent_change":542,"volume":847,"transactions":9,"vwap":532},"2026-03-24",7.65,7.56,1687500,{"date":849,"open":532,"high":453,"low":436,"close":443,"change":521,"percent_change":699,"volume":850,"transactions":9,"vwap":443},"2026-03-23",3351200,{"date":852,"open":483,"high":484,"low":293,"close":445,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":445},"2026-03-20",-0.44,-5.45,4877200,{"date":857,"open":675,"high":490,"low":483,"close":581,"change":197,"percent_change":15,"volume":858,"transactions":9,"vwap":581},"2026-03-19",2157200,{"date":860,"open":591,"high":687,"low":801,"close":484,"change":59,"percent_change":861,"volume":862,"transactions":9,"vwap":484},"2026-03-18",-1.94,2131000,{"date":864,"open":591,"high":732,"low":688,"close":714,"change":97,"percent_change":865,"volume":866,"transactions":9,"vwap":714},"2026-03-17",1.35,1943500,{"date":868,"open":693,"high":749,"low":670,"close":473,"change":422,"percent_change":869,"volume":870,"transactions":9,"vwap":473},"2026-03-16",0.87,1322700,{"date":872,"open":687,"high":737,"low":483,"close":581,"change":166,"percent_change":873,"volume":874,"transactions":9,"vwap":581},"2026-03-13",-1.34,1563100,{"date":876,"open":679,"high":720,"low":500,"close":490,"change":234,"percent_change":877,"volume":878,"transactions":9,"vwap":490},"2026-03-12",-1.44,1420800,{"date":880,"open":744,"high":770,"low":693,"close":765,"change":136,"percent_change":739,"volume":881,"transactions":9,"vwap":765},"2026-03-11",1212500,{"date":883,"open":500,"high":884,"low":500,"close":719,"change":698,"percent_change":522,"volume":885,"transactions":9,"vwap":719},"2026-03-10",8.46,2189400,{"date":887,"open":483,"high":586,"low":443,"close":500,"change":537,"percent_change":538,"volume":888,"transactions":9,"vwap":500},"2026-03-09",3174700,{"date":890,"open":591,"high":679,"low":709,"close":597,"change":146,"percent_change":891,"volume":892,"transactions":9,"vwap":597},"2026-03-06",-1.69,2217700,{"date":894,"open":738,"high":770,"low":679,"close":732,"change":215,"percent_change":760,"volume":895,"transactions":9,"vwap":732},"2026-03-05",2000100,{"date":897,"open":898,"high":784,"low":738,"close":764,"change":197,"percent_change":689,"volume":899,"transactions":9,"vwap":764},"2026-03-04",8.43,3394500,{"date":901,"open":586,"high":902,"low":490,"close":744,"change":22,"percent_change":22,"volume":903,"transactions":9,"vwap":744},"2026-03-03",8.49,2917600,{"date":905,"open":738,"high":784,"low":688,"close":744,"change":136,"percent_change":906,"volume":907,"transactions":9,"vwap":744},"2026-03-02",-0.83,2693600,{"date":909,"open":898,"high":910,"low":744,"close":898,"change":252,"percent_change":911,"volume":912,"transactions":9,"vwap":898},"2026-02-27",8.52,-0.71,2182700,{"date":914,"open":754,"high":915,"low":765,"close":902,"change":207,"percent_change":916,"volume":917,"transactions":9,"vwap":902},"2026-02-26",8.55,1.19,2686900,{"date":919,"open":743,"high":780,"low":586,"close":754,"change":50,"percent_change":598,"volume":920,"transactions":9,"vwap":754},"2026-02-25",2476900,{"date":922,"open":764,"high":898,"low":733,"close":719,"change":146,"percent_change":235,"volume":923,"transactions":9,"vwap":719},"2026-02-24",3088900,{"date":925,"open":926,"high":927,"low":884,"close":910,"change":146,"percent_change":666,"volume":928,"transactions":9,"vwap":910},"2026-02-23",8.68,8.78,3650600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":262,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-02-20",8.61,8.69,8.54,8.66,0.58,2345500,{"date":938,"open":939,"high":939,"low":940,"close":931,"change":146,"percent_change":941,"volume":942,"transactions":9,"vwap":931},"2026-02-19",8.75,8.58,-1.6,3742700,{"date":944,"open":945,"high":946,"low":947,"close":939,"change":107,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-02-18",8.7,8.79,8.67,0.69,1736600,{"date":951,"open":952,"high":939,"low":940,"close":932,"change":197,"percent_change":953,"volume":954,"transactions":9,"vwap":932},"2026-02-17",8.72,-0.23,2053500,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":198,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-02-13",8.91,8.96,8.71,-3.11,3251100,{"date":963,"open":964,"high":965,"low":966,"close":964,"change":422,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-02-12",8.99,9.17,8.97,0.78,2719500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":97,"percent_change":802,"volume":974,"transactions":9,"vwap":973},"2026-02-11",8.85,9.01,8.92,2593300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":547,"percent_change":166,"volume":981,"transactions":9,"vwap":980},"2026-02-10",8.82,8.86,8.74,8.81,1675200,{"date":983,"open":939,"high":984,"low":985,"close":977,"change":22,"percent_change":22,"volume":986,"transactions":9,"vwap":977},"2026-02-09",8.83,8.57,2266700,{"date":988,"open":932,"high":977,"low":932,"close":977,"change":328,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-02-06",0.46,3080500,{"date":992,"open":993,"high":994,"low":979,"close":927,"change":166,"percent_change":79,"volume":995,"transactions":9,"vwap":927},"2026-02-05",8.9,8.93,2446600,{"date":997,"open":993,"high":993,"low":979,"close":998,"change":50,"percent_change":97,"volume":999,"transactions":9,"vwap":998},"2026-02-04",8.89,2214800,{"date":1001,"open":1002,"high":972,"low":932,"close":1002,"change":547,"percent_change":166,"volume":1003,"transactions":9,"vwap":1002},"2026-02-03",8.88,2980600,{"date":1005,"open":932,"high":957,"low":985,"close":998,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-02-02",0.3,3.49,3290800,{"date":1010,"open":993,"high":973,"low":933,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-01-30",8.59,-0.31,-3.48,3185500,{"date":1016,"open":993,"high":1017,"low":977,"close":993,"change":224,"percent_change":216,"volume":1018,"transactions":9,"vwap":993},"2026-01-29",8.98,2320000,{"date":1020,"open":1021,"high":1022,"low":1002,"close":1023,"change":136,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-01-28",9,9.05,8.95,-0.78,2462300,{"date":1027,"open":1028,"high":1029,"low":946,"close":1029,"change":521,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-01-27",8.84,9.02,2.15,2537500,{"date":1033,"open":1034,"high":1002,"low":939,"close":984,"change":59,"percent_change":1035,"volume":1036,"transactions":9,"vwap":984},"2026-01-26",8.8,-1.78,2908200,{"date":1038,"open":1022,"high":1039,"low":1023,"close":964,"change":296,"percent_change":1040,"volume":1041,"transactions":9,"vwap":964},"2026-01-23",9.11,-0.33,4565000,{"date":1043,"open":1044,"high":1045,"low":1029,"close":1029,"change":197,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1029},"2026-01-22",9.1,9.14,-0.22,3500800,{"date":1049,"open":1050,"high":1051,"low":973,"close":1052,"change":59,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-01-21",9.26,9.28,9.04,-1.74,4155700,{"date":1056,"open":1057,"high":1058,"low":1045,"close":1059,"change":446,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-01-20",9.3,9.32,9.2,-2.23,2955800,{"date":1063,"open":1064,"high":29,"low":1064,"close":1065,"change":97,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-01-16",9.31,9.41,1.18,2580700,{"date":1069,"open":1039,"high":1058,"low":1070,"close":1057,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1057},"2026-01-15",9.06,0.21,2.31,2316200,{"date":1075,"open":958,"high":1039,"low":978,"close":1076,"change":466,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-01-14",9.09,1.45,2455400,{"date":1080,"open":998,"high":1029,"low":946,"close":958,"change":598,"percent_change":1081,"volume":1082,"transactions":9,"vwap":958},"2026-01-13",1.36,2655200,{"date":1084,"open":884,"high":1085,"low":884,"close":1028,"change":1006,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1028},"2026-01-12",8.87,3.51,3158000,{"date":1089,"open":915,"high":979,"low":910,"close":933,"change":466,"percent_change":1090,"volume":1091,"transactions":9,"vwap":933},"2026-01-09",1.55,3114600,{"date":1093,"open":780,"high":985,"low":744,"close":770,"change":136,"percent_change":906,"volume":1094,"transactions":9,"vwap":770},"2026-01-08",2381200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":784,"change":296,"percent_change":1100,"volume":1101,"transactions":9,"vwap":784},"2026-01-07",8.56,8.6,8.44,-0.35,2393600,{"date":1103,"open":1104,"high":1097,"low":743,"close":1104,"change":50,"percent_change":598,"volume":1105,"transactions":9,"vwap":1104},"2026-01-06",8.51,2436600,{"date":1107,"open":784,"high":985,"low":749,"close":1108,"change":537,"percent_change":501,"volume":1109,"transactions":9,"vwap":1108},"2026-01-05",8.5,2457300,{"date":1111,"open":780,"high":915,"low":749,"close":784,"change":422,"percent_change":1112,"volume":1113,"transactions":9,"vwap":784},"2026-01-02",0.83,2055300,{"date":1115,"open":764,"high":884,"low":764,"close":770,"change":422,"percent_change":1116,"volume":1117,"transactions":9,"vwap":770},"2025-12-31",0.84,1692900,{"date":1119,"open":719,"high":898,"low":737,"close":764,"change":547,"percent_change":234,"volume":1120,"transactions":9,"vwap":764},"2025-12-30",2150200,{"date":1122,"open":744,"high":780,"low":714,"close":749,"change":398,"percent_change":1123,"volume":1124,"transactions":9,"vwap":749},"2025-12-29",-3.13,2498300,{"date":1126,"open":932,"high":1127,"low":931,"close":1128,"change":547,"percent_change":234,"volume":1129,"transactions":9,"vwap":1128},"2025-12-26",8.73,8.62,2731800,{"date":1131,"open":947,"high":932,"low":915,"close":1132,"change":50,"percent_change":598,"volume":1133,"transactions":9,"vwap":1132},"2025-12-24",8.63,1555500,{"date":1135,"open":1085,"high":993,"low":931,"close":1128,"change":621,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1128},"2025-12-23",-2.93,3131600,{"date":1139,"open":984,"high":1017,"low":984,"close":1002,"change":262,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1002},"2025-12-22",0.57,2419600,{"date":1143,"open":947,"high":1144,"low":985,"close":984,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":984},"2025-12-19",9.03,0.42,4.99,6535600,{"date":1149,"open":737,"high":1099,"low":765,"close":770,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":770},"2025-12-18",0.15,1.82,1664500,{"date":1154,"open":482,"high":764,"low":482,"close":714,"change":207,"percent_change":1155,"volume":1156,"transactions":9,"vwap":714},"2025-12-17",1.23,1357300,{"date":1158,"open":586,"high":687,"low":473,"close":597,"change":547,"percent_change":234,"volume":1159,"transactions":9,"vwap":597},"2025-12-16",1088400,{"date":1161,"open":591,"high":591,"low":495,"close":688,"change":561,"percent_change":1162,"volume":1163,"transactions":9,"vwap":688},"2025-12-15",1.11,1172200,{"date":1165,"open":675,"high":586,"low":801,"close":581,"change":50,"percent_change":598,"volume":1166,"transactions":9,"vwap":581},"2025-12-12",1267600,{"date":1168,"open":473,"high":586,"low":489,"close":801,"change":136,"percent_change":1169,"volume":1170,"transactions":9,"vwap":801},"2025-12-11",-0.86,1435000,{"date":1172,"open":670,"high":591,"low":483,"close":472,"change":296,"percent_change":710,"volume":1173,"transactions":9,"vwap":472},"2025-12-10",1200700,{"date":1175,"open":678,"high":765,"low":472,"close":688,"change":136,"percent_change":1176,"volume":1177,"transactions":9,"vwap":688},"2025-12-09",-0.85,1030900,{"date":1179,"open":796,"high":719,"low":687,"close":678,"change":59,"percent_change":1180,"volume":1181,"transactions":9,"vwap":678},"2025-12-08",-1.9,1623100,{"date":1183,"open":591,"high":743,"low":591,"close":743,"change":616,"percent_change":1184,"volume":1185,"transactions":9,"vwap":743},"2025-12-05",2.07,1447200,{"date":1187,"open":500,"high":714,"low":500,"close":687,"change":328,"percent_change":496,"volume":1188,"transactions":9,"vwap":687},"2025-12-04",855700,{"date":1190,"open":500,"high":586,"low":473,"close":490,"change":262,"percent_change":491,"volume":1191,"transactions":9,"vwap":490},"2025-12-03",1076800,{"date":1193,"open":591,"high":591,"low":709,"close":472,"change":224,"percent_change":1194,"volume":1195,"transactions":9,"vwap":472},"2025-12-02",-0.61,946500,{"date":1197,"open":484,"high":687,"low":484,"close":490,"change":547,"percent_change":234,"volume":1198,"transactions":9,"vwap":490},"2025-12-01",1658900,{"date":1200,"open":709,"high":687,"low":709,"close":586,"change":422,"percent_change":1201,"volume":1202,"transactions":9,"vwap":586},"2025-11-28",0.86,816100,{"date":1204,"open":514,"high":688,"low":628,"close":670,"change":616,"percent_change":1205,"volume":1206,"transactions":9,"vwap":670},"2025-11-26",2.14,1695300,{"date":1208,"open":507,"high":454,"low":560,"close":559,"change":616,"percent_change":617,"volume":1209,"transactions":9,"vwap":559},"2025-11-25",1608500,{"date":1211,"open":507,"high":507,"low":1212,"close":532,"change":50,"percent_change":466,"volume":1213,"transactions":9,"vwap":532},"2025-11-24",7.73,2676800,{"date":1215,"open":827,"high":526,"low":293,"close":527,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":527},"2025-11-21",0.18,2.37,1523300,{"date":1220,"open":845,"high":652,"low":846,"close":293,"change":547,"percent_change":156,"volume":1221,"transactions":9,"vwap":293},"2025-11-20",974200,{"date":1223,"open":445,"high":1224,"low":1225,"close":1226,"change":296,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-11-19",7.67,7.59,7.61,-0.39,957700,{"date":1230,"open":1225,"high":845,"low":285,"close":445,"change":328,"percent_change":329,"volume":1231,"transactions":9,"vwap":445},"2025-11-18",811300,{"date":1233,"open":444,"high":1234,"low":1235,"close":293,"change":547,"percent_change":156,"volume":1236,"transactions":9,"vwap":293},"2025-11-17",7.66,7.57,942700,{"date":1238,"open":1226,"high":435,"low":305,"close":1226,"change":252,"percent_change":1024,"volume":1239,"transactions":9,"vwap":1226},"2025-11-14",988500,{"date":1241,"open":520,"high":527,"low":827,"close":1224,"change":156,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1224},"2025-11-13",-1.67,1550100,{"date":1245,"open":555,"high":546,"low":832,"close":560,"change":252,"percent_change":457,"volume":1246,"transactions":9,"vwap":560},"2025-11-12",1196700,{"date":1248,"open":520,"high":555,"low":832,"close":508,"change":391,"percent_change":1249,"volume":1250,"transactions":9,"vwap":508},"2025-11-11",1.81,1639900,{"date":1252,"open":560,"high":560,"low":435,"close":436,"change":224,"percent_change":1253,"volume":1254,"transactions":9,"vwap":436},"2025-11-10",-0.64,1133300,{"date":1256,"open":652,"high":560,"low":435,"close":639,"change":107,"percent_change":967,"volume":1257,"transactions":9,"vwap":639},"2025-11-07",1516600,{"date":1259,"open":1212,"high":572,"low":445,"close":652,"change":547,"percent_change":156,"volume":1260,"transactions":9,"vwap":652},"2025-11-06",1099500,{"date":1262,"open":1263,"high":572,"low":435,"close":436,"change":68,"percent_change":1264,"volume":1265,"transactions":9,"vwap":436},"2025-11-05",7.69,0.39,1207700,{"date":1267,"open":321,"high":1268,"low":260,"close":1263,"change":1150,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1263},"2025-11-04",7.7,1.99,1585900,{"date":1272,"open":294,"high":285,"low":242,"close":285,"change":50,"percent_change":466,"volume":1273,"transactions":9,"vwap":285},"2025-11-03",1484600,{"date":1275,"open":259,"high":846,"low":1276,"close":311,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":311},"2025-10-31",7.22,0.36,5.02,2435700,{"date":1281,"open":1282,"high":232,"low":1283,"close":196,"change":156,"percent_change":1035,"volume":1284,"transactions":9,"vwap":196},"2025-10-30",7.28,7.15,2015400,{"date":1286,"open":251,"high":278,"low":390,"close":231,"change":136,"percent_change":1287,"volume":1288,"transactions":9,"vwap":231},"2025-10-29",-0.95,1334600,{"date":1290,"open":321,"high":287,"low":1291,"close":259,"change":415,"percent_change":873,"volume":1292,"transactions":9,"vwap":259},"2025-10-28",7.34,1170400,{"date":1294,"open":249,"high":295,"low":353,"close":321,"change":422,"percent_change":1295,"volume":1296,"transactions":9,"vwap":321},"2025-10-27",0.95,1547100,{"date":1298,"open":261,"high":295,"low":259,"close":353,"change":68,"percent_change":383,"volume":1299,"transactions":9,"vwap":353},"2025-10-24",1360900,{"date":1301,"open":259,"high":260,"low":251,"close":259,"change":22,"percent_change":22,"volume":1302,"transactions":9,"vwap":259},"2025-10-23",1348200,{"date":1304,"open":1305,"high":277,"low":1306,"close":259,"change":561,"percent_change":128,"volume":1307,"transactions":9,"vwap":259},"2025-10-22",7.29,7.26,1339800,{"date":1309,"open":277,"high":277,"low":1310,"close":1282,"change":415,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1282},"2025-10-21",7.24,-1.36,1192500,{"date":1314,"open":205,"high":277,"low":233,"close":277,"change":51,"percent_change":1315,"volume":1316,"transactions":9,"vwap":277},"2025-10-20",2.22,1220500,{"date":1318,"open":1283,"high":390,"low":214,"close":1276,"change":537,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1276},"2025-10-17",0.28,891200,{"date":1322,"open":390,"high":232,"low":1323,"close":206,"change":252,"percent_change":906,"volume":1324,"transactions":9,"vwap":206},"2025-10-16",7.16,1456300,{"date":1326,"open":1306,"high":1305,"low":1276,"close":1306,"change":50,"percent_change":391,"volume":1327,"transactions":9,"vwap":1306},"2025-10-15",1494900,{"date":1329,"open":1282,"high":1291,"low":1276,"close":1330,"change":415,"percent_change":1311,"volume":1331,"transactions":9,"vwap":1330},"2025-10-14",7.25,2752200,{"date":1333,"open":251,"high":242,"low":1283,"close":270,"change":328,"percent_change":1334,"volume":1335,"transactions":9,"vwap":270},"2025-10-13",0.55,1598400,{"date":1337,"open":294,"high":1235,"low":1282,"close":232,"change":41,"percent_change":1338,"volume":1339,"transactions":9,"vwap":232},"2025-10-10",-2.53,1660400,{"date":1341,"open":303,"high":444,"low":250,"close":294,"change":224,"percent_change":322,"volume":1342,"transactions":9,"vwap":294},"2025-10-09",1603800,{"date":1344,"open":285,"high":1224,"low":304,"close":305,"change":537,"percent_change":1345,"volume":1346,"transactions":9,"vwap":305},"2025-10-08",0.27,2036500,{"date":1348,"open":260,"high":305,"low":353,"close":311,"change":328,"percent_change":329,"volume":1349,"transactions":9,"vwap":311},"2025-10-07",3234800,{"date":1351,"open":261,"high":295,"low":277,"close":304,"change":398,"percent_change":1013,"volume":1352,"transactions":9,"vwap":304},"2025-10-06",1824900,{"date":1354,"open":536,"high":453,"low":520,"close":520,"change":252,"percent_change":528,"volume":1355,"transactions":9,"vwap":520},"2025-10-03",4193100,{"date":1357,"open":527,"high":555,"low":1212,"close":519,"change":328,"percent_change":1358,"volume":1359,"transactions":9,"vwap":519},"2025-10-02",0.51,2717300,{"date":1361,"open":1235,"high":526,"low":1235,"close":527,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":527},"2025-10-01",0.22,2.91,2257100,{"date":1366,"open":261,"high":1235,"low":242,"close":846,"change":1150,"percent_change":1367,"volume":1368,"transactions":9,"vwap":846},"2025-09-30",2.02,1636900,{"date":1370,"open":311,"high":311,"low":259,"close":249,"change":224,"percent_change":1371,"volume":1372,"transactions":9,"vwap":249},"2025-09-29",-0.67,1796400,{"date":1374,"open":277,"high":304,"low":1375,"close":260,"change":561,"percent_change":1376,"volume":1254,"transactions":9,"vwap":260},"2025-09-26",7.33,1.22,{"date":1378,"open":390,"high":242,"low":205,"close":259,"change":207,"percent_change":814,"volume":1379,"transactions":9,"vwap":259},"2025-09-25",1463900,{"date":1381,"open":231,"high":232,"low":1276,"close":390,"change":215,"percent_change":1382,"volume":1383,"transactions":9,"vwap":390},"2025-09-24",-0.55,1287800,{"date":1385,"open":231,"high":249,"low":1282,"close":232,"change":107,"percent_change":1112,"volume":1386,"transactions":9,"vwap":232},"2025-09-23",1495400,{"date":1388,"open":259,"high":259,"low":1330,"close":1330,"change":116,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1330},"2025-09-22",-1.23,1572800,{"date":1392,"open":260,"high":321,"low":1291,"close":1291,"change":116,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1291},"2025-09-19",-1.21,2689200,{"date":1396,"open":444,"high":827,"low":347,"close":347,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":347},"2025-09-18",-0.17,-2.24,2233600,{"date":1401,"open":305,"high":1268,"low":305,"close":293,"change":107,"percent_change":1402,"volume":1403,"transactions":9,"vwap":293},"2025-09-17",0.8,1616700,{"date":1405,"open":1235,"high":303,"low":354,"close":285,"change":547,"percent_change":156,"volume":1406,"transactions":9,"vwap":285},"2025-09-16",1127400,{"date":1408,"open":293,"high":1226,"low":294,"close":305,"change":197,"percent_change":621,"volume":1409,"transactions":9,"vwap":305},"2025-09-15",2357400,{"date":1411,"open":1226,"high":435,"low":846,"close":1235,"change":252,"percent_change":437,"volume":1412,"transactions":9,"vwap":1235},"2025-09-12",1441500,{"date":1414,"open":560,"high":560,"low":827,"close":827,"change":146,"percent_change":1415,"volume":1416,"transactions":9,"vwap":827},"2025-09-11",-1.8,1661100,{"date":1418,"open":456,"high":546,"low":832,"close":639,"change":78,"percent_change":1419,"volume":1420,"transactions":9,"vwap":639},"2025-09-10",-1.02,1524300,{"date":1422,"open":546,"high":628,"low":443,"close":456,"change":215,"percent_change":542,"volume":1423,"transactions":9,"vwap":456},"2025-09-09",1431800,{"date":1425,"open":608,"high":463,"low":555,"close":546,"change":116,"percent_change":1426,"volume":1427,"transactions":9,"vwap":546},"2025-09-08",-1.13,1626000,{"date":1429,"open":513,"high":801,"low":514,"close":551,"change":22,"percent_change":22,"volume":1430,"transactions":9,"vwap":551},"2025-09-05",2809000,{"date":1432,"open":506,"high":1433,"low":555,"close":551,"change":107,"percent_change":1434,"volume":1435,"transactions":9,"vwap":551},"2025-09-04",8.01,0.76,3033500,{"date":1437,"open":832,"high":628,"low":652,"close":506,"change":51,"percent_change":1438,"volume":1439,"transactions":9,"vwap":506},"2025-09-03",2.06,1235800,{"date":1441,"open":639,"high":519,"low":652,"close":520,"change":252,"percent_change":528,"volume":1442,"transactions":9,"vwap":520},"2025-09-02",1170600,{"date":1444,"open":639,"high":443,"low":572,"close":519,"change":107,"percent_change":1445,"volume":1446,"transactions":9,"vwap":519},"2025-08-29",0.77,1266100,{"date":1448,"open":639,"high":527,"low":652,"close":520,"change":22,"percent_change":22,"volume":1449,"transactions":9,"vwap":520},"2025-08-28",535800,{"date":1451,"open":572,"high":526,"low":652,"close":520,"change":197,"percent_change":621,"volume":1452,"transactions":9,"vwap":520},"2025-08-27",784900,{"date":1454,"open":436,"high":560,"low":652,"close":527,"change":68,"percent_change":1264,"volume":1455,"transactions":9,"vwap":527},"2025-08-26",1264800,{"date":1457,"open":532,"high":526,"low":436,"close":572,"change":224,"percent_change":1253,"volume":1458,"transactions":9,"vwap":572},"2025-08-25",1467600,{"date":1460,"open":1225,"high":519,"low":1225,"close":560,"change":1362,"percent_change":1461,"volume":1462,"transactions":9,"vwap":560},"2025-08-22",2.9,1975200,{"date":1464,"open":445,"high":445,"low":1235,"close":303,"change":116,"percent_change":1465,"volume":1466,"transactions":9,"vwap":303},"2025-08-21",-1.17,658100,{"date":1468,"open":1225,"high":435,"low":1225,"close":1224,"change":127,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1224},"2025-08-20",1.05,899500,{"date":1472,"open":445,"high":1268,"low":303,"close":1225,"change":22,"percent_change":22,"volume":1473,"transactions":9,"vwap":1225},"2025-08-19",723100,{"date":1475,"open":845,"high":652,"low":1225,"close":1225,"change":78,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1225},"2025-08-18",-1.04,845100,{"date":1479,"open":652,"high":572,"low":1234,"close":1224,"change":296,"percent_change":1227,"volume":1480,"transactions":9,"vwap":1224},"2025-08-15",916800,{"date":1482,"open":445,"high":436,"low":1226,"close":1268,"change":547,"percent_change":156,"volume":1483,"transactions":9,"vwap":1268},"2025-08-14",1073300,{"date":1485,"open":1268,"high":832,"low":303,"close":652,"change":262,"percent_change":1486,"volume":1487,"transactions":9,"vwap":652},"2025-08-13",0.65,1595000,{"date":1489,"open":311,"high":1224,"low":354,"close":1234,"change":521,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1234},"2025-08-12",2.54,1232000,{"date":1493,"open":293,"high":444,"low":260,"close":321,"change":146,"percent_change":1494,"volume":1495,"transactions":9,"vwap":321},"2025-08-11",-1.84,1008600,{"date":1497,"open":845,"high":436,"low":293,"close":1226,"change":50,"percent_change":466,"volume":1498,"transactions":9,"vwap":1226},"2025-08-08",911400,{"date":1500,"open":1235,"high":827,"low":305,"close":293,"change":328,"percent_change":329,"volume":1501,"transactions":9,"vwap":293},"2025-08-07",1006300,{"date":1503,"open":832,"high":832,"low":285,"close":846,"change":475,"percent_change":1504,"volume":1505,"transactions":9,"vwap":846},"2025-08-06",-2.58,1261800,{"date":1507,"open":832,"high":560,"low":827,"close":520,"change":262,"percent_change":1486,"volume":1508,"transactions":9,"vwap":520},"2025-08-05",1603300,{"date":1510,"open":444,"high":572,"low":1226,"close":652,"change":466,"percent_change":1511,"volume":1512,"transactions":9,"vwap":652},"2025-08-04",1.72,915500,{"date":1514,"open":1235,"high":827,"low":294,"close":303,"change":68,"percent_change":341,"volume":1515,"transactions":9,"vwap":303},"2025-08-01",1374400,{"date":1517,"open":1226,"high":444,"low":295,"close":305,"change":78,"percent_change":1518,"volume":1519,"transactions":9,"vwap":305},"2025-07-31",-1.05,1406600,{"date":1521,"open":1263,"high":572,"low":293,"close":827,"change":224,"percent_change":1522,"volume":1523,"transactions":9,"vwap":827},"2025-07-30",-0.65,1217300,{"date":1525,"open":435,"high":572,"low":293,"close":435,"change":537,"percent_change":822,"volume":1526,"transactions":9,"vwap":435},"2025-07-29",1601500,{"date":1528,"open":1263,"high":560,"low":1235,"close":1234,"change":215,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1234},"2025-07-28",-0.52,2081200,{"date":1532,"open":1225,"high":436,"low":294,"close":1268,"change":422,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1268},"2025-07-25",0.92,2395400,{"date":1536,"open":444,"high":1263,"low":303,"close":827,"change":537,"percent_change":822,"volume":1537,"transactions":9,"vwap":827},"2025-07-24",2180000,{"date":1539,"open":261,"high":1226,"low":249,"close":1226,"change":501,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1226},"2025-07-23",3.26,1743500,{"date":1543,"open":205,"high":249,"low":1276,"close":259,"change":391,"percent_change":1544,"volume":1545,"transactions":9,"vwap":259},"2025-07-22",1.94,1949500,{"date":1547,"open":278,"high":278,"low":206,"close":205,"change":775,"percent_change":1548,"volume":1549,"transactions":9,"vwap":205},"2025-07-21",-2.03,2370300,{"date":1551,"open":304,"high":294,"low":1291,"close":277,"change":296,"percent_change":297,"volume":1552,"transactions":9,"vwap":277},"2025-07-18",1994400,{"date":1554,"open":287,"high":311,"low":251,"close":249,"change":252,"percent_change":1555,"volume":1556,"transactions":9,"vwap":249},"2025-07-17",-0.8,2062000,{"date":1558,"open":304,"high":1235,"low":251,"close":321,"change":197,"percent_change":398,"volume":1559,"transactions":9,"vwap":321},"2025-07-16",2272600,{"date":1561,"open":1225,"high":444,"low":287,"close":304,"change":136,"percent_change":1562,"volume":1563,"transactions":9,"vwap":304},"2025-07-15",-0.93,1940300,{"date":1565,"open":445,"high":1234,"low":311,"close":846,"change":415,"percent_change":1566,"volume":1567,"transactions":9,"vwap":846},"2025-07-14",-1.31,1821800,{"date":1569,"open":1268,"high":520,"low":827,"close":1234,"change":415,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1234},"2025-07-11",-1.29,1816600,{"date":1573,"open":436,"high":536,"low":436,"close":520,"change":22,"percent_change":22,"volume":1574,"transactions":9,"vwap":520},"2025-07-10",1743300,{"date":1576,"open":1268,"high":527,"low":1263,"close":520,"change":97,"percent_change":1577,"volume":1578,"transactions":9,"vwap":520},"2025-07-09",1.44,2452000,{"date":1580,"open":1225,"high":1212,"low":303,"close":845,"change":107,"percent_change":1581,"volume":1582,"transactions":9,"vwap":845},"2025-07-08",0.79,1513300,{"date":1584,"open":652,"high":527,"low":846,"close":1225,"change":760,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1225},"2025-07-07",-5.95,3447100,{"date":1588,"open":709,"high":500,"low":489,"close":801,"change":68,"percent_change":1589,"volume":1590,"transactions":9,"vwap":801},"2025-07-03",0.37,2686100,{"date":1592,"open":454,"high":675,"low":506,"close":603,"change":466,"percent_change":1593,"volume":1594,"transactions":9,"vwap":603},"2025-07-02",1.64,3802800,{"date":1596,"open":507,"high":463,"low":560,"close":465,"change":422,"percent_change":1597,"volume":1598,"transactions":9,"vwap":465},"2025-07-01",0.89,3236700,{"date":1600,"open":555,"high":628,"low":560,"close":507,"change":537,"percent_change":822,"volume":1601,"transactions":9,"vwap":507},"2025-06-30",1681300,{"date":1603,"open":555,"high":506,"low":527,"close":519,"change":296,"percent_change":515,"volume":1604,"transactions":9,"vwap":519},"2025-06-27",1802700,{"date":1606,"open":560,"high":536,"low":520,"close":456,"change":207,"percent_change":1607,"volume":1608,"transactions":9,"vwap":456},"2025-06-26",1.29,1228700,{"date":1610,"open":436,"high":560,"low":1263,"close":572,"change":537,"percent_change":822,"volume":1611,"transactions":9,"vwap":572},"2025-06-25",960000,{"date":1613,"open":1268,"high":532,"low":1268,"close":1212,"change":127,"percent_change":1469,"volume":1614,"transactions":9,"vwap":1212},"2025-06-24",1189600,{"date":1616,"open":827,"high":1263,"low":321,"close":845,"change":328,"percent_change":329,"volume":1617,"transactions":9,"vwap":845},"2025-06-23",1203700,{"date":1619,"open":1234,"high":652,"low":1226,"close":1226,"change":547,"percent_change":156,"volume":1620,"transactions":9,"vwap":1226},"2025-06-20",1638800,{"date":1622,"open":285,"high":436,"low":354,"close":444,"change":127,"percent_change":1623,"volume":1624,"transactions":9,"vwap":444},"2025-06-18",1.06,1428500,{"date":1626,"open":1268,"high":520,"low":311,"close":285,"change":41,"percent_change":1627,"volume":1628,"transactions":9,"vwap":285},"2025-06-17",-2.46,1249100,{"date":1630,"open":572,"high":507,"low":436,"close":1212,"change":328,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1212},"2025-06-16",0.52,1047200,{"date":1634,"open":1263,"high":532,"low":435,"close":1263,"change":116,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1263},"2025-06-13",-1.16,950400,{"date":1638,"open":652,"high":507,"low":1268,"close":527,"change":107,"percent_change":967,"volume":1639,"transactions":9,"vwap":527},"2025-06-12",827700,{"date":1641,"open":526,"high":443,"low":1268,"close":436,"change":197,"percent_change":621,"volume":1642,"transactions":9,"vwap":436},"2025-06-11",886200,{"date":1644,"open":436,"high":520,"low":445,"close":832,"change":127,"percent_change":1645,"volume":1646,"transactions":9,"vwap":832},"2025-06-10",1.04,1314100,{"date":1648,"open":1226,"high":832,"low":293,"close":1234,"change":561,"percent_change":916,"volume":1649,"transactions":9,"vwap":1234},"2025-06-09",1041200,{"date":1651,"open":1225,"high":1234,"low":305,"close":1235,"change":328,"percent_change":329,"volume":1652,"transactions":9,"vwap":1235},"2025-06-06",1038400,{"date":1654,"open":294,"high":293,"low":260,"close":311,"change":262,"percent_change":1655,"volume":1656,"transactions":9,"vwap":311},"2025-06-05",0.67,1074400,{"date":1658,"open":304,"high":285,"low":347,"close":287,"change":22,"percent_change":22,"volume":1659,"transactions":9,"vwap":287},"2025-06-04",740600,{"date":1661,"open":232,"high":285,"low":390,"close":287,"change":698,"percent_change":1662,"volume":1663,"transactions":9,"vwap":287},"2025-06-03",2.75,1146800,{"date":1665,"open":1291,"high":277,"low":390,"close":1282,"change":415,"percent_change":1311,"volume":1666,"transactions":9,"vwap":1282},"2025-06-02",973100,{"date":1668,"open":295,"high":295,"low":277,"close":277,"change":1397,"percent_change":1669,"volume":1670,"transactions":9,"vwap":277},"2025-05-30",-2.25,1211500,{"date":1672,"open":354,"high":293,"low":321,"close":305,"change":207,"percent_change":1673,"volume":1674,"transactions":9,"vwap":305},"2025-05-29",1.34,1023000,{"date":1676,"open":259,"high":354,"low":259,"close":250,"change":422,"percent_change":1295,"volume":1677,"transactions":9,"vwap":250},"2025-05-28",1182700,{"date":1679,"open":347,"high":278,"low":1330,"close":277,"change":68,"percent_change":383,"volume":1680,"transactions":9,"vwap":277},"2025-05-27",1619500,{"date":1682,"open":205,"high":242,"low":205,"close":270,"change":537,"percent_change":1345,"volume":1683,"transactions":9,"vwap":270},"2025-05-23",1139500,{"date":1685,"open":390,"high":353,"low":222,"close":1375,"change":296,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1375},"2025-05-22",-0.41,1689400,{"date":1689,"open":845,"high":1234,"low":270,"close":251,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":251},"2025-05-21",-0.34,-4.42,1532500,{"date":1694,"open":1234,"high":527,"low":1234,"close":1268,"change":50,"percent_change":466,"volume":1695,"transactions":9,"vwap":1268},"2025-05-20",1036100,{"date":1697,"open":293,"high":436,"low":305,"close":1263,"change":296,"percent_change":1227,"volume":1698,"transactions":9,"vwap":1263},"2025-05-19",999500,{"date":1700,"open":1268,"high":520,"low":1234,"close":436,"change":262,"percent_change":1486,"volume":1701,"transactions":9,"vwap":436},"2025-05-16",1002400,{"date":1703,"open":1225,"high":1263,"low":295,"close":1224,"change":561,"percent_change":916,"volume":1704,"transactions":9,"vwap":1224},"2025-05-15",1298200,{"date":1706,"open":445,"high":1263,"low":1235,"close":303,"change":224,"percent_change":322,"volume":1707,"transactions":9,"vwap":303},"2025-05-14",1146900,{"date":1709,"open":303,"high":445,"low":311,"close":827,"change":561,"percent_change":916,"volume":1710,"transactions":9,"vwap":827},"2025-05-13",1006900,{"date":1712,"open":1268,"high":832,"low":311,"close":285,"change":22,"percent_change":22,"volume":1713,"transactions":9,"vwap":285},"2025-05-12",1374900,{"date":1715,"open":294,"high":846,"low":277,"close":285,"change":561,"percent_change":1716,"volume":1717,"transactions":9,"vwap":285},"2025-05-09",1.21,1298900,{"date":1719,"open":261,"high":1235,"low":1291,"close":250,"change":207,"percent_change":1081,"volume":1720,"transactions":9,"vwap":250},"2025-05-08",1418400,{"date":1722,"open":1310,"high":270,"low":233,"close":270,"change":616,"percent_change":1217,"volume":1723,"transactions":9,"vwap":270},"2025-05-07",1271000,{"date":1725,"open":232,"high":242,"low":1323,"close":184,"change":775,"percent_change":1726,"volume":1727,"transactions":9,"vwap":184},"2025-05-06",-2.05,1360100,{"date":1729,"open":241,"high":242,"low":390,"close":1375,"change":215,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1375},"2025-05-05",-0.54,1088500,{"date":1733,"open":250,"high":321,"low":251,"close":259,"change":50,"percent_change":391,"volume":1734,"transactions":9,"vwap":259},"2025-05-02",1105800,{"date":1736,"open":270,"high":260,"low":232,"close":251,"change":68,"percent_change":383,"volume":1737,"transactions":9,"vwap":251},"2025-05-01",1168100,{"date":1739,"open":242,"high":261,"low":205,"close":1375,"change":146,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1375},"2025-04-30",-1.87,1053800,{"date":1743,"open":249,"high":304,"low":1291,"close":321,"change":422,"percent_change":1295,"volume":1744,"transactions":9,"vwap":321},"2025-04-29",1482800,{"date":1746,"open":1305,"high":250,"low":1306,"close":353,"change":466,"percent_change":1747,"volume":1748,"transactions":9,"vwap":353},"2025-04-28",1.79,1418500,{"date":1750,"open":173,"high":241,"low":1751,"close":390,"change":698,"percent_change":1752,"volume":1753,"transactions":9,"vwap":390},"2025-04-25",7.02,2.83,1974500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":186,"change":51,"percent_change":1759,"volume":1760,"transactions":9,"vwap":186},"2025-04-24",6.95,7.11,6.88,2.32,1424800,{"date":1762,"open":173,"high":1763,"low":1758,"close":176,"change":537,"percent_change":1764,"volume":1765,"transactions":9,"vwap":176},"2025-04-23",7.12,0.29,1233200,{"date":1767,"open":124,"high":1768,"low":124,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-04-22",6.94,6.89,0.34,5.19,1642100,{"date":33,"open":1774,"high":85,"low":66,"close":93,"change":215,"percent_change":1194,"volume":1775,"transactions":9,"vwap":93},6.59,1278700,{"status":1777,"indices":1778,"watchlist":1816,"sectors":1836,"benchmarks":1883},"success",[1779,1786,1793,1799,1805,1811],{"symbol":1780,"name":1781,"price":1782,"change":1783,"pct_change":521,"is_up":1784,"sparkline":1785,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1787,"name":1788,"price":1789,"change":1790,"pct_change":1791,"is_up":1784,"sparkline":1792,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1794,"name":1795,"price":1796,"change":1797,"pct_change":328,"is_up":1784,"sparkline":1798,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1800,"name":1801,"price":1802,"change":1803,"pct_change":328,"is_up":1784,"sparkline":1804,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1806,"name":1807,"price":1808,"change":1809,"pct_change":383,"is_up":1784,"sparkline":1810,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1812,"name":1813,"price":1814,"change":262,"pct_change":1791,"is_up":1784,"sparkline":1815,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1817,1824,1831],{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":1784,"sparkline":1823,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":253,"is_up":1829,"sparkline":1830,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1832,"name":1833,"price":1834,"change":225,"pct_change":475,"is_up":1829,"sparkline":1835,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1837,1841,1845,1849,1853,1857,1862,1867,1871,1875,1879],{"name":1838,"etf":1839,"change":1469,"price":1840,"is_up":1784},"Technology","XLK",197.81,{"name":1842,"etf":1843,"change":97,"price":1844,"is_up":1784},"Financials","XLF",53.46,{"name":1846,"etf":1847,"change":750,"price":1848,"is_up":1829},"Healthcare","XLV",166.2,{"name":1850,"etf":1851,"change":296,"price":1852,"is_up":1829},"Consumer Cycl","XLY",108.81,{"name":1854,"etf":1855,"change":1040,"price":1856,"is_up":1829},"Consumer Staples","XLP",80.33,{"name":1858,"etf":1859,"change":1860,"price":1861,"is_up":1784},"Energy","XLE",1.95,62.7,{"name":1863,"etf":1864,"change":1865,"price":1866,"is_up":1784},"Industrials","XLI",0.99,168.64,{"name":1868,"etf":1869,"change":1040,"price":1870,"is_up":1829},"Materials","XLB",48.54,{"name":1872,"etf":1873,"change":216,"price":1874,"is_up":1829},"Real Estate","XLRE",40.68,{"name":1876,"etf":1877,"change":491,"price":1878,"is_up":1784},"Utilities","XLU",39.68,{"name":1880,"etf":1881,"change":1562,"price":1882,"is_up":1829},"Comm Services","XLC",109.94,[1884,1888,1892,1896],{"ticker":1885,"name":1886,"price":1887,"change":1216,"is_up":1784},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1889,"name":1890,"price":1891,"change":1791,"is_up":1784},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1893,"name":1894,"price":1895,"change":68,"is_up":1784},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1897,"name":1898,"price":1899,"change":1145,"is_up":1784},"IWM","iShares Russell 2000",279.06]