[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPI":3,"stock-historical-OPI":30,"homepage-market-summary":2009},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OPI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Office Properties Income Trust Common shares of beneficial interest","Nasdaq",null,"REAL ESTATE","Office Properties Income Trust is a real estate investment trust (REIT) focused on owning and leasing office properties to high-credit-quality tenants in markets throughout the United States. The U.S. government leases the maximum portion of the company's properties.","Newton, MA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.56,15.81,15.95,15.05,15.87,-0.31,-1.95,82615.334833,2008,15.6239,49.69,0.00050000002,504607.473352107,31.3,4327,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},2675098,976410940.770703,1555.32,"2025-03-05",[40,41,50,61,70,80,91,100,111,122,133,144,154,165,175,185,196,206,215,223,233,240,250,256,267,278,288,299,309,319,328,337,347,356,365,376,385,394,404,412,419,428,436,446,457,467,477,486,497,505,515,526,534,543,550,561,569,578,584,591,597,605,610,616,622,626,632,639,646,653,659,663,670,677,684,692,699,704,712,716,720,724,727,731,736,741,746,751,756,759,763,766,770,775,781,784,787,790,794,799,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,855,862,867,870,875,879,882,885,888,894,901,906,911,915,918,924,928,931,934,937,940,946,951,954,959,964,969,972,975,979,982,986,994,1002,1008,1013,1020,1027,1034,1040,1045,1052,1057,1062,1069,1074,1079,1084,1087,1091,1096,1101,1107,1113,1118,1121,1125,1131,1135,1140,1145,1151,1155,1161,1166,1170,1176,1182,1187,1194,1198,1204,1210,1216,1222,1228,1235,1241,1247,1256,1262,1268,1276,1283,1288,1292,1298,1306,1313,1321,1330,1336,1343,1351,1359,1365,1374,1380,1387,1396,1404,1411,1420,1429,1438,1447,1456,1463,1469,1475,1478,1483,1488,1494,1502,1509,1517,1524,1530,1534,1537,1541,1545,1548,1553,1556,1560,1563,1567,1570,1573,1576,1579,1582,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1629,1633,1638,1642,1647,1651,1654,1658,1661,1664,1668,1672,1675,1679,1684,1688,1691,1694,1698,1702,1705,1708,1712,1715,1718,1721,1724,1727,1731,1734,1737,1740,1743,1746,1749,1752,1755,1758,1762,1766,1769,1772,1776,1779,1782,1785,1788,1792,1796,1799,1802,1805,1809,1812,1815,1818,1821,1824,1828,1832,1836,1840,1844,1847,1850,1854,1858,1861,1865,1869,1873,1876,1879,1882,1886,1890,1894,1898,1901,1905,1909,1913,1917,1920,1924,1929,1934,1938,1943,1948,1953,1958,1963,1967,1972,1979,1982,1990,1996,2001,2005],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":43,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",15.285,16.14,0.47,3.05,60778.6894,1588,15.8216,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",15.79,16.19,15.105,15.4,-0.39,-2.47,62454.626069,1887,15.4283,{"date":62,"open":63,"high":19,"low":64,"close":52,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-02",15.36,15.2819,0.43,2.8,102515.140868,2051,15.6416,{"date":71,"open":72,"high":73,"low":74,"close":63,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-01",16.04,16.8199,15.235,-0.57,-3.58,110420.230767,2441,15.5286,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",15.94,16.255,15.695,15.93,-0.02,-0.13,108263.6894,2845,15.9586,{"date":92,"open":93,"high":93,"low":94,"close":17,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",17.0131,15.84,-0.6,-3.63,65120.6894,1910,16.3027,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",16.36,16.85,16.165,16.55,-0.05,-0.3,115613.6894,2263,16.5524,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",16.53,17.11,16.51,16.6,-0.18,-1.07,69761.6894,1549,16.6781,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",17.5,17.6907,16.68,16.78,-0.81,-4.6,65241.6894,1628,17.2159,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-23",17.77,17.97,17.3699,17.59,-0.09,-0.51,61496.6894,1285,17.6035,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":106,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",17.42,17.75,17.37,17.68,-0.28,57629.6894,1764,17.6781,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-21",17.72,18.04,17.01,17.73,0.11,0.62,82070.632967,1591,17.6046,{"date":166,"open":167,"high":147,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",16.84,16.13,17.62,1.06,6.4,544847.8144,7052,17.4537,{"date":176,"open":177,"high":178,"low":177,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",14.64,16.75,16.56,0.35,2.16,144900.4424,1954,15.5596,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-16",16.91,17.36,16.2,16.21,-0.9,-5.26,94307.746743,1439,16.7168,{"date":197,"open":198,"high":199,"low":200,"close":114,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",16.76,17.39,16.39,0.57,3.45,26824.6894,1087,16.9508,{"date":207,"open":178,"high":208,"low":209,"close":210,"change":107,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-14",16.915,16.405,16.54,-1.78,122419.39251,1781,16.7008,{"date":216,"open":189,"high":217,"low":189,"close":167,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-11",17.16,0.72,4.47,39842.6894,2607,16.8128,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",16.5,16.02,16.12,-0.41,-2.48,33327.6894,1587,16.1847,{"date":234,"open":103,"high":235,"low":225,"close":113,"change":236,"percent_change":229,"volume":237,"transactions":238,"vwap":239},"2026-09-09",16.87,-0.42,60158.392361,1292,16.5952,{"date":241,"open":242,"high":243,"low":126,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",17.49,17.515,16.95,-0.78,-4.4,95657.525577,2717,17.1238,{"date":251,"open":147,"high":147,"low":124,"close":159,"change":252,"percent_change":160,"volume":253,"transactions":254,"vwap":255},"2026-09-04",0.02,24843.857196,868,17.653,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",17.95,18.065,17.5801,17.71,0.05,0.28,71244.5733,1472,17.753,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-02",17.91,18.01,17.6233,17.66,-0.04,-0.23,36836.915424,989,17.7811,{"date":279,"open":280,"high":281,"low":124,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-01",17.81,18.05,17.7,0.03,0.17,36351.960992,1218,17.6995,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",17.92,18.015,17.33,17.67,-0.08,-0.45,76075.379314,1774,17.5586,{"date":300,"open":301,"high":302,"low":303,"close":147,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-28",17.44,18.09,17.25,0.31,1.78,128872.8865,2525,17.7301,{"date":310,"open":311,"high":312,"low":313,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",17.46,17.865,17.26,0.04,0.23,31445.809017,1108,17.3991,{"date":320,"open":135,"high":321,"low":322,"close":323,"change":95,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-26",18.4599,17.27,17.4,-3.33,58584.7783,1964,17.6691,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":75,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",18.52,17.55,18,-3.07,33029.346213,1066,18.0323,{"date":338,"open":332,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-24",18.67,17.83,18.57,0.4,2.2,56654.6293,1553,18.2746,{"date":348,"open":349,"high":350,"low":261,"close":351,"change":160,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-21",17.84,18.6,18.17,0.61,17162.7783,620,18.2311,{"date":357,"open":349,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",18.06,17.355,0.08,0.44,53901.9783,1022,17.6228,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",19,19.655,17.85,17.98,-1.02,-5.37,42257.576683,1133,18.5782,{"date":377,"open":378,"high":379,"low":380,"close":367,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",19.27,19.554,18.8,0,485398.0553,4288,19.0439,{"date":386,"open":387,"high":388,"low":389,"close":367,"change":390,"percent_change":262,"volume":391,"transactions":392,"vwap":393},"2026-08-17",19.09,19.2,18.915,0.01,69613.20871,797,19.0403,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":314,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",19.01,19.62,18.6769,18.99,0.21,41552.7783,1114,18.9803,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":381,"percent_change":381,"volume":409,"transactions":410,"vwap":411},"2026-08-13",19.13,18.64,18.95,57635.778908,1251,18.957,{"date":413,"open":367,"high":414,"low":415,"close":408,"change":381,"percent_change":381,"volume":416,"transactions":417,"vwap":418},"2026-08-12",19.58,18.78,30838.3991,693,18.9666,{"date":420,"open":421,"high":422,"low":423,"close":408,"change":106,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",18.97,19.07,18.505,-0.26,35047.424058,955,18.9146,{"date":429,"open":430,"high":431,"low":432,"close":367,"change":106,"percent_change":424,"volume":433,"transactions":434,"vwap":435},"2026-08-10",18.9,19.48,18.185,124865.7641,2131,18.9352,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":65,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",18.22,19.19,17.9,19.05,2.31,92303.8261,1779,18.6187,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",18.91,20.79,18.24,18.62,-0.38,-2,450127.3601,5532,19.4928,{"date":458,"open":459,"high":460,"low":461,"close":367,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",18.89,19.35,18.53,0.09,0.48,90745.3791,1714,18.9043,{"date":468,"open":469,"high":470,"low":471,"close":448,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",19.39,20.29,18.02,-0.36,-1.87,243441.574571,3420,18.8159,{"date":478,"open":479,"high":480,"low":481,"close":378,"change":463,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",18.86,20.37,18.47,2.55,323595.243633,4389,19.0357,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",18.55,18.88,17.76,18.79,0.41,2.23,53376.4639,1005,18.3513,{"date":498,"open":280,"high":407,"low":282,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",18.38,0.93,5.33,20199.4639,997,18.2501,{"date":506,"open":507,"high":508,"low":235,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",18.4,18.5,17.45,-1.04,-5.62,64641.4639,1089,17.8074,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-28",18.39,19.08,17.86,18.49,0.3,1.65,126687.526714,2175,18.4622,{"date":527,"open":528,"high":528,"low":509,"close":529,"change":117,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",18.58,18.19,-0.98,86408.815615,1171,17.9575,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":304,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",18.12,18.37,17.41,1.72,18032.4639,492,17.7861,{"date":544,"open":281,"high":489,"low":124,"close":358,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",-0.01,-0.06,72710.5739,2939,17.9889,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",18.29,18.31,17.38,18.07,-0.15,-0.82,20166.4639,464,17.8466,{"date":562,"open":563,"high":460,"low":157,"close":438,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",18.98,-0.71,-3.75,52485.4639,1333,18.6428,{"date":570,"open":270,"high":571,"low":572,"close":573,"change":500,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",19.76,17.82,18.93,5.17,291836.94736,15057,18.8598,{"date":579,"open":396,"high":580,"low":581,"close":332,"change":128,"percent_change":582,"volume":583,"transactions":9,"vwap":332},"2026-07-17",19.5,17.31,-4.31,9688100,{"date":585,"open":586,"high":587,"low":282,"close":588,"change":304,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-16",18.21,19.45,18.81,1.68,46000,{"date":592,"open":593,"high":580,"low":323,"close":508,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":508},"2026-07-15",18.059999,0.54,3.01,7392600,{"date":598,"open":311,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-14",18.049999,17.049999,17.96,0.88,5.15,55500,{"date":606,"open":581,"high":242,"low":167,"close":607,"change":236,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-13",17.08,-2.4,30100,{"date":611,"open":612,"high":282,"low":613,"close":124,"change":32,"percent_change":614,"volume":615,"transactions":9,"vwap":124},"2026-07-10",16.69,16.37,6.06,85600,{"date":617,"open":618,"high":158,"low":619,"close":225,"change":117,"percent_change":620,"volume":621,"transactions":9,"vwap":225},"2026-07-09",16.89,16.01,-1.08,52500,{"date":623,"open":187,"high":303,"low":225,"close":126,"change":624,"percent_change":236,"volume":625,"transactions":9,"vwap":126},"2026-07-08",-0.07,52800,{"date":627,"open":105,"high":628,"low":629,"close":178,"change":304,"percent_change":630,"volume":631,"transactions":9,"vwap":178},"2026-07-07",17.56,16.44,1.89,53100,{"date":633,"open":634,"high":635,"low":629,"close":629,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":629},"2026-07-06",16.62,17.07,-0.16,-0.96,39400,{"date":640,"open":641,"high":642,"low":643,"close":116,"change":521,"percent_change":644,"volume":645,"transactions":9,"vwap":116},"2026-07-02",16.3,17.32,15.14,1.84,86100,{"date":647,"open":648,"high":648,"low":649,"close":641,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":641},"2026-07-01",17,16.049999,-0.7,-4.12,35900,{"date":654,"open":655,"high":138,"low":619,"close":648,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-06-30",16.79,0.22,1.31,129500,{"date":660,"open":124,"high":124,"low":178,"close":127,"change":228,"percent_change":661,"volume":662,"transactions":9,"vwap":127},"2026-06-29",-2.39,38600,{"date":664,"open":332,"high":665,"low":648,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-26",18.2,17.19,-0.61,-3.43,8800,{"date":671,"open":672,"high":672,"low":217,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-25",19.98,17.8,-1.12,-5.92,15600,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",16.4,18.92,2.61,16,16100,{"date":685,"open":686,"high":648,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",15.5,15.18,16.31,-0.69,-4.06,40100,{"date":693,"open":694,"high":695,"low":648,"close":648,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":648},"2026-06-22",21.82,27.8,-16.85,-49.78,51100,{"date":700,"open":701,"high":25,"low":332,"close":701,"change":702,"percent_change":703,"volume":381,"transactions":9,"vwap":701},"2026-06-18",33.85,33.8486,2334386.21,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-17",0.0020999999,0.001,0.00145,-0.001,-40,151791,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":381,"percent_change":381,"volume":715,"transactions":9,"vwap":714},"2026-06-16",0.0024999999,357437,{"date":717,"open":714,"high":718,"low":714,"close":714,"change":381,"percent_change":381,"volume":719,"transactions":9,"vwap":714},"2026-06-15",0.0049999999,19412,{"date":721,"open":714,"high":722,"low":714,"close":714,"change":381,"percent_change":381,"volume":723,"transactions":9,"vwap":714},"2026-06-12",0.0040000002,16335,{"date":725,"open":714,"high":714,"low":714,"close":714,"change":381,"percent_change":381,"volume":726,"transactions":9,"vwap":714},"2026-06-11",1204,{"date":728,"open":714,"high":729,"low":714,"close":714,"change":381,"percent_change":381,"volume":730,"transactions":9,"vwap":714},"2026-06-10",0.003,53503,{"date":732,"open":707,"high":714,"low":707,"close":714,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":714},"2026-06-09",0.0015,150,2715,{"date":737,"open":707,"high":729,"low":707,"close":707,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":707},"2026-06-08",-0.002,-66.67,66020,{"date":742,"open":707,"high":729,"low":707,"close":729,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":729},"2026-06-05",0.002,200,189654,{"date":747,"open":748,"high":748,"low":707,"close":707,"change":709,"percent_change":749,"volume":750,"transactions":9,"vwap":707},"2026-06-04",0.0035000001,-50,8343,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":381,"percent_change":381,"volume":755,"transactions":9,"vwap":754},"2026-06-03",0.0060000001,0.0020000001,169599,{"date":757,"open":707,"high":729,"low":707,"close":754,"change":381,"percent_change":381,"volume":758,"transactions":9,"vwap":754},"2026-06-02",28772,{"date":760,"open":761,"high":761,"low":754,"close":754,"change":381,"percent_change":381,"volume":762,"transactions":9,"vwap":754},"2026-06-01",0.0070000002,9627,{"date":764,"open":754,"high":761,"low":754,"close":754,"change":381,"percent_change":381,"volume":765,"transactions":9,"vwap":754},"2026-05-29",121125,{"date":767,"open":754,"high":761,"low":754,"close":754,"change":733,"percent_change":768,"volume":769,"transactions":9,"vwap":754},"2026-05-28",300,24866,{"date":771,"open":26,"high":26,"low":26,"close":26,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":26},"2026-05-06",-0.0095,-95,28371,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-04-30",0.0099999998,0.0095,1900,6734,{"date":782,"open":26,"high":26,"low":26,"close":26,"change":381,"percent_change":381,"volume":783,"transactions":9,"vwap":26},"2026-04-22",3693,{"date":785,"open":26,"high":26,"low":26,"close":26,"change":381,"percent_change":381,"volume":786,"transactions":9,"vwap":26},"2026-04-20",132190,{"date":788,"open":26,"high":26,"low":26,"close":26,"change":381,"percent_change":381,"volume":789,"transactions":9,"vwap":26},"2026-04-17",11757,{"date":791,"open":26,"high":26,"low":26,"close":26,"change":792,"percent_change":749,"volume":793,"transactions":9,"vwap":26},"2026-04-16",-0.0005,2299,{"date":795,"open":707,"high":707,"low":26,"close":707,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":707},"2026-04-14",-0.0001,-9.09,15191,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-10",0.0011,0.0001,10,9219,{"date":806,"open":707,"high":707,"low":707,"close":707,"change":381,"percent_change":381,"volume":807,"transactions":9,"vwap":707},"2026-04-09",15798,{"date":809,"open":801,"high":801,"low":707,"close":707,"change":796,"percent_change":797,"volume":810,"transactions":9,"vwap":707},"2026-04-08",25384,{"date":812,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":813,"transactions":9,"vwap":801},"2026-04-07",18649,{"date":815,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":816,"transactions":9,"vwap":801},"2026-04-06",22170,{"date":818,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":819,"transactions":9,"vwap":801},"2026-04-02",11571,{"date":821,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":822,"transactions":9,"vwap":801},"2026-04-01",28096,{"date":824,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":825,"transactions":9,"vwap":801},"2026-03-31",28910,{"date":827,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":828,"transactions":9,"vwap":801},"2026-03-30",5125,{"date":830,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":831,"transactions":9,"vwap":801},"2026-03-27",7697,{"date":833,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":834,"transactions":9,"vwap":801},"2026-03-26",32676,{"date":836,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":837,"transactions":9,"vwap":801},"2026-03-25",56814,{"date":839,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":840,"transactions":9,"vwap":801},"2026-03-24",86547,{"date":842,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":843,"transactions":9,"vwap":801},"2026-03-23",6614,{"date":845,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":846,"transactions":9,"vwap":801},"2026-03-20",198037,{"date":848,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":849,"transactions":9,"vwap":801},"2026-03-19",10387,{"date":851,"open":707,"high":801,"low":707,"close":801,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":801},"2026-03-18",-0.0109,-90.83,2951,{"date":856,"open":777,"high":857,"low":777,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-16",0.013,0.012,0.007,140,434979,{"date":863,"open":718,"high":718,"low":718,"close":718,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":718},"2026-03-13",0.0039,354.55,113827,{"date":868,"open":801,"high":801,"low":801,"close":801,"change":381,"percent_change":381,"volume":869,"transactions":9,"vwap":801},"2026-03-12",82490,{"date":871,"open":801,"high":801,"low":801,"close":801,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":801},"2026-03-11",-0.0119,-91.54,13689,{"date":876,"open":877,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":878,"transactions":9,"vwap":857},"2026-03-10",0.011,201783,{"date":880,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":881,"transactions":9,"vwap":857},"2026-03-09",7285,{"date":883,"open":877,"high":857,"low":877,"close":857,"change":381,"percent_change":381,"volume":884,"transactions":9,"vwap":857},"2026-03-06",10218,{"date":886,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":887,"transactions":9,"vwap":857},"2026-03-05",88222,{"date":889,"open":857,"high":890,"low":777,"close":857,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":857},"2026-03-04",0.017999999,-0.0035,-21.21,243126,{"date":895,"open":857,"high":896,"low":777,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-03",0.017000001,0.0165,0.0035,26.92,77172,{"date":902,"open":858,"high":903,"low":777,"close":857,"change":707,"percent_change":904,"volume":905,"transactions":9,"vwap":857},"2026-03-02",0.015,8.33,317481,{"date":907,"open":777,"high":908,"low":777,"close":858,"change":709,"percent_change":909,"volume":910,"transactions":9,"vwap":858},"2026-02-27",0.014,-7.69,103148,{"date":912,"open":877,"high":857,"low":877,"close":857,"change":743,"percent_change":913,"volume":914,"transactions":9,"vwap":857},"2026-02-26",18.18,151385,{"date":916,"open":777,"high":857,"low":777,"close":877,"change":381,"percent_change":381,"volume":917,"transactions":9,"vwap":877},"2026-02-25",175174,{"date":919,"open":920,"high":857,"low":777,"close":877,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":877},"2026-02-24",0.0125,-0.0015,-12,150094,{"date":925,"open":718,"high":920,"low":718,"close":920,"change":792,"percent_change":926,"volume":927,"transactions":9,"vwap":920},"2026-02-23",-3.85,344301,{"date":929,"open":777,"high":857,"low":718,"close":857,"change":381,"percent_change":381,"volume":930,"transactions":9,"vwap":857},"2026-02-20",197019,{"date":932,"open":718,"high":857,"low":718,"close":857,"change":381,"percent_change":381,"volume":933,"transactions":9,"vwap":857},"2026-02-19",153077,{"date":935,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":936,"transactions":9,"vwap":857},"2026-02-18",178020,{"date":938,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":939,"transactions":9,"vwap":857},"2026-02-17",445780,{"date":941,"open":718,"high":942,"low":718,"close":857,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":857},"2026-02-13",0.0132,0.006,85.71,768908,{"date":947,"open":777,"high":857,"low":761,"close":761,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":761},"2026-02-12",-0.006,-46.15,175669,{"date":952,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":953,"transactions":9,"vwap":857},"2026-02-10",54289,{"date":955,"open":777,"high":857,"low":777,"close":857,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":857},"2026-01-28",0.0012,10.17,218379,{"date":960,"open":777,"high":857,"low":777,"close":961,"change":962,"percent_change":332,"volume":963,"transactions":9,"vwap":961},"2026-01-26",0.0118,0.0018,50336,{"date":965,"open":908,"high":908,"low":777,"close":777,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":777},"2026-01-23",-0.003,-23.08,272702,{"date":970,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":971,"transactions":9,"vwap":857},"2026-01-22",214208,{"date":973,"open":777,"high":857,"low":777,"close":857,"change":381,"percent_change":381,"volume":974,"transactions":9,"vwap":857},"2026-01-21",192152,{"date":976,"open":777,"high":857,"low":777,"close":857,"change":729,"percent_change":977,"volume":978,"transactions":9,"vwap":857},"2026-01-20",30,560850,{"date":980,"open":777,"high":857,"low":777,"close":777,"change":966,"percent_change":967,"volume":981,"transactions":9,"vwap":777},"2026-01-16",697901,{"date":983,"open":984,"high":908,"low":777,"close":857,"change":381,"percent_change":381,"volume":985,"transactions":9,"vwap":857},"2026-01-15",0.0115,605427,{"date":987,"open":988,"high":989,"low":990,"close":857,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":857},"2026-01-14",0.0131,0.0145,0.0122,-0.0008,-5.78,570757,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-01-13",0.0126,0.016899999,0.01384,0.0003,2.22,209812,{"date":1003,"open":908,"high":896,"low":920,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-01-12",0.0135,-0.0025,-15.62,188276,{"date":1009,"open":990,"high":1010,"low":858,"close":1010,"change":802,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-01-09",0.016000001,0.63,89661,{"date":1014,"open":908,"high":1015,"low":908,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-01-08",0.016100001,0.015900001,0.0009,6,124269,{"date":1021,"open":1022,"high":1023,"low":1024,"close":903,"change":707,"percent_change":1025,"volume":1026,"transactions":9,"vwap":903},"2026-01-07",0.0154,0.0164,0.0121,7.14,88527,{"date":1028,"open":1029,"high":1030,"low":908,"close":908,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":908},"2026-01-06",0.0146,0.0178,-0.0034,-19.54,204587,{"date":1035,"open":908,"high":890,"low":984,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-01-05",0.0174,0.0034,24.29,1182628,{"date":1041,"open":990,"high":903,"low":1042,"close":908,"change":956,"percent_change":1043,"volume":1044,"transactions":9,"vwap":908},"2026-01-02",0.0116,9.37,262760,{"date":1046,"open":1047,"high":857,"low":1042,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2025-12-31",0.0117,0.0128,0.0006,4.92,418372,{"date":1053,"open":1054,"high":1055,"low":1042,"close":990,"change":381,"percent_change":381,"volume":1056,"transactions":9,"vwap":990},"2025-12-30",0.0123,0.0189,454525,{"date":1058,"open":1054,"high":252,"low":1024,"close":990,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":990},"2025-12-29",-0.0007,-5.43,2951519,{"date":1063,"open":1064,"high":890,"low":858,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2025-12-26",0.0155,0.012895,-0.0026,-16.77,1010263,{"date":1070,"open":1042,"high":890,"low":1042,"close":1064,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2025-12-24",0.0032,26.02,263187,{"date":1075,"open":1047,"high":1076,"low":1042,"close":1054,"change":1049,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1054},"2025-12-23",0.0134,5.13,624564,{"date":1080,"open":858,"high":1081,"low":1042,"close":1047,"change":802,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1047},"2025-12-22",0.0136,0.86,813697,{"date":1085,"open":1042,"high":903,"low":1042,"close":1042,"change":381,"percent_change":381,"volume":1086,"transactions":9,"vwap":1042},"2025-12-19",248270,{"date":1088,"open":1047,"high":903,"low":984,"close":1042,"change":1089,"percent_change":324,"volume":1090,"transactions":9,"vwap":1042},"2025-12-18",-0.0004,661295,{"date":1092,"open":920,"high":903,"low":984,"close":858,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":858},"2025-12-17",-0.0002,-1.64,455723,{"date":1097,"open":858,"high":903,"low":984,"close":990,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":990},"2025-12-16",0.0007,6.09,338938,{"date":1102,"open":984,"high":858,"low":1103,"close":984,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":984},"2025-12-15",0.0114,-0.0011,-8.73,497157,{"date":1108,"open":858,"high":1109,"low":877,"close":996,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":996},"2025-12-12",0.0149,0.0008,6.78,333799,{"date":1114,"open":858,"high":908,"low":877,"close":961,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":961},"2025-12-11",-0.0031,-20.81,989987,{"date":1119,"open":908,"high":1109,"low":1081,"close":1109,"change":381,"percent_change":381,"volume":1120,"transactions":9,"vwap":1109},"2025-12-10",177676,{"date":1122,"open":1029,"high":897,"low":877,"close":1109,"change":802,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1109},"2025-12-09",0.68,1019037,{"date":1126,"open":903,"high":1127,"low":1029,"close":1128,"change":796,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2025-12-08",0.0151,0.01476,-0.67,205237,{"date":1132,"open":1133,"high":896,"low":908,"close":1109,"change":381,"percent_change":381,"volume":1134,"transactions":9,"vwap":1109},"2025-12-05",0.0147,145520,{"date":1136,"open":1137,"high":896,"low":989,"close":1109,"change":792,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1109},"2025-12-04",0.0153,-3.26,671530,{"date":1141,"open":1137,"high":890,"low":903,"close":1142,"change":1059,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-12-03",0.01535,-4.37,624887,{"date":1146,"open":1147,"high":1148,"low":1064,"close":1010,"change":1089,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1010},"2025-12-02",0.0162,0.017899999,-2.44,446443,{"date":1152,"open":897,"high":890,"low":1010,"close":1023,"change":1089,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1023},"2025-12-01",-2.38,692585,{"date":1156,"open":890,"high":890,"low":903,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2025-11-28",0.016825,-0.0012,-6.67,353377,{"date":1162,"open":1010,"high":1163,"low":1010,"close":890,"change":962,"percent_change":1164,"volume":1165,"transactions":9,"vwap":890},"2025-11-26",0.0185,11.11,304653,{"date":1167,"open":897,"high":1163,"low":1010,"close":1147,"change":792,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1147},"2025-11-25",-2.99,220813,{"date":1171,"open":1172,"high":1172,"low":1010,"close":1173,"change":1098,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2025-11-24",0.018999999,0.0167,4.37,292279,{"date":1177,"open":1178,"high":1172,"low":1179,"close":1010,"change":738,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1010},"2025-11-21",0.0175,0.015699999,-11.1,949958,{"date":1183,"open":896,"high":1172,"low":896,"close":1184,"change":1093,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2025-11-20",0.018025,-1.1,285232,{"date":1188,"open":1189,"high":1190,"low":1010,"close":1191,"change":956,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2025-11-19",0.017100001,0.0219,0.018200001,7.06,809112,{"date":1195,"open":252,"high":252,"low":1147,"close":896,"change":738,"percent_change":1196,"volume":1197,"transactions":9,"vwap":896},"2025-11-18",-10.53,203213,{"date":1199,"open":1200,"high":1201,"low":1010,"close":1172,"change":1049,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1172},"2025-11-17",0.017200001,0.024,3.27,361798,{"date":1205,"open":890,"high":1206,"low":1010,"close":1207,"change":962,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-11-14",0.021,0.01835,10.89,347428,{"date":1211,"open":896,"high":252,"low":1010,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2025-11-13",0.016525,-0.0003,-1.79,1188570,{"date":1217,"open":252,"high":1218,"low":903,"close":1219,"change":966,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-11-12",0.022,0.016799999,-15.12,881307,{"date":1223,"open":252,"high":1224,"low":1147,"close":1225,"change":1093,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-11-11",0.025,0.01984,-1,889721,{"date":1229,"open":1230,"high":1231,"low":1232,"close":252,"change":1089,"percent_change":1233,"volume":1234,"transactions":9,"vwap":252},"2025-11-10",0.0198,0.0284,0.019175,-1.96,339910,{"date":1236,"open":896,"high":1237,"low":1004,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-11-07",0.020405,0.0028,15.91,1143409,{"date":1242,"open":1172,"high":252,"low":896,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2025-11-06",0.0176,-0.0018,-9.28,1096785,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-11-05",0.01715,0.035,0.0166,0.019400001,0.0023,13.45,1784285,{"date":1257,"open":903,"high":1258,"low":903,"close":1189,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1189},"2025-11-04",0.023,-0.0029,-14.5,939896,{"date":1263,"open":1264,"high":1264,"low":1010,"close":252,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":252},"2025-11-03",0.037,-0.017,-45.95,4442294,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2025-10-31",0.047499999,0.048999999,0.030999999,-0.0106,-22.28,3201440,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":999,"percent_change":1011,"volume":1282,"transactions":9,"vwap":1281},"2025-10-30",0.046,0.050000001,0.045000002,0.04758,88892,{"date":1284,"open":1279,"high":1285,"low":1280,"close":1286,"change":802,"percent_change":400,"volume":1287,"transactions":9,"vwap":1286},"2025-10-29",0.0517,0.0473,351647,{"date":1289,"open":1280,"high":1279,"low":1280,"close":1290,"change":956,"percent_change":681,"volume":1291,"transactions":9,"vwap":1290},"2025-10-28",0.047200002,769623,{"date":1293,"open":1294,"high":1295,"low":1280,"close":1278,"change":738,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1278},"2025-10-27",0.050500002,0.055,-4.17,1324676,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2025-10-24",0.044,0.048,0.039999999,0.004,9.09,823272,{"date":1307,"open":1301,"high":1301,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-10-23",0.041999999,0.044020001,-0.004,-8.33,718274,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1301,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1301},"2025-10-22",0.0458,0.0495,0.042199999,0.0061,14.56,4202571,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-10-21",0.050999999,0.051899999,0.040100001,0.041900001,-0.0066,-13.6,3260401,{"date":1331,"open":1332,"high":1324,"low":1333,"close":1334,"change":999,"percent_change":161,"volume":1335,"transactions":9,"vwap":1334},"2025-10-20",0.0482,0.045899998,0.048535001,875152,{"date":1337,"open":1295,"high":1338,"low":1339,"close":1332,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1332},"2025-10-17",0.059,0.04586,-0.0108,-18.31,1924373,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1338,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1338},"2025-10-16",0.065499999,0.07,0.052999999,-0.0063,-9.65,1446671,{"date":1352,"open":1353,"high":1346,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-10-15",0.059999999,0.057999998,0.065300003,0.0053,8.83,1144616,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1353,"change":709,"percent_change":1094,"volume":1364,"transactions":9,"vwap":1353},"2025-10-14",0.060800001,0.06583,0.056000002,1195852,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-10-13",0.066,0.075000003,0.0605,0.061000001,-0.0051,-7.72,1329689,{"date":1375,"open":1367,"high":1376,"low":1367,"close":1377,"change":948,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-10-10",0.079899997,0.066100001,-8.32,1383508,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":707,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-09",0.071199998,0.077,0.072099999,1.41,2479512,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-10-08",0.064199999,0.1099,0.064000003,0.071099997,0.0081,12.86,15241794,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-10-07",0.2,0.050099999,0.063000001,-0.137,-68.5,4255130,{"date":1405,"open":1406,"high":1407,"low":1398,"close":1398,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1398},"2025-10-06",0.23999999,0.248,-0.0409,-16.98,20426516,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-03",0.25670001,0.26280001,0.235,0.24089999,-0.0242,-9.13,6057542,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-10-02",0.27610001,0.29409999,0.26030001,0.2651,-0.0336,-11.25,5001411,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-10-01",0.25,0.33989999,0.20999999,0.2987,-0.0305,-9.26,16380941,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-09-30",0.36160001,0.38999999,0.31999999,0.3292,-0.0605,-15.52,4694239,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-09-29",0.41280001,0.42359999,0.375,0.3897,-0.0203,-4.95,3824655,{"date":1457,"open":361,"high":1458,"low":1459,"close":492,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":492},"2025-09-26",0.44999999,0.40000001,-0.03,-6.82,4342600,{"date":1464,"open":1465,"high":1466,"low":1465,"close":361,"change":360,"percent_change":1467,"volume":1468,"transactions":9,"vwap":361},"2025-09-25",0.34999999,0.47999999,22.22,16691700,{"date":1470,"open":1471,"high":1472,"low":1442,"close":1473,"change":381,"percent_change":381,"volume":1474,"transactions":9,"vwap":1473},"2025-09-24",0.34,0.37,0.36000001,3869500,{"date":1476,"open":1473,"high":1441,"low":1465,"close":1473,"change":86,"percent_change":192,"volume":1477,"transactions":9,"vwap":1473},"2025-09-23",4708600,{"date":1479,"open":1473,"high":1459,"low":1465,"close":1480,"change":545,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-09-22",0.38,-2.56,6105300,{"date":1484,"open":361,"high":1485,"low":1441,"close":1441,"change":546,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1441},"2025-09-19",0.5,-13.33,11636200,{"date":1489,"open":1490,"high":1466,"low":1472,"close":1458,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1458},"2025-09-18",0.46000001,-0.12,-21.05,23855200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":424,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-09-17",0.76999998,0.85000002,0.55000001,0.56999999,-31.33,38927500,{"date":1503,"open":170,"high":1504,"low":1505,"close":1506,"change":106,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-16",1.13,0.75,0.82999998,-5.68,74585500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":602,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":602},"2025-09-15",0.70999998,0.99000001,0.64999998,0.33,60,151438600,{"date":1518,"open":1519,"high":1520,"low":1473,"close":1498,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1498},"2025-09-12",0.41999999,0.77999997,0.24,77.42,329776500,{"date":1525,"open":1526,"high":304,"low":1431,"close":304,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":304},"2025-09-11",0.27000001,0.06,24,14040500,{"date":1531,"open":315,"high":1431,"low":656,"close":1431,"change":252,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1431},"2025-09-10",8.7,1164700,{"date":1535,"open":1406,"high":1406,"low":315,"close":315,"change":545,"percent_change":1296,"volume":1536,"transactions":9,"vwap":315},"2025-09-09",475700,{"date":1538,"open":315,"high":1406,"low":315,"close":1406,"change":390,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1406},"2025-09-08",4.35,815600,{"date":1542,"open":315,"high":1406,"low":1433,"close":315,"change":390,"percent_change":1543,"volume":1544,"transactions":9,"vwap":315},"2025-09-05",4.55,912300,{"date":1546,"open":1433,"high":656,"low":1398,"close":656,"change":283,"percent_change":52,"volume":1547,"transactions":9,"vwap":656},"2025-09-04",883000,{"date":1549,"open":656,"high":656,"low":1550,"close":1550,"change":86,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-09-03",0.19,-9.52,811200,{"date":1554,"open":656,"high":656,"low":1433,"close":1433,"change":381,"percent_change":381,"volume":1555,"transactions":9,"vwap":1433},"2025-09-02",401500,{"date":1557,"open":315,"high":315,"low":1433,"close":1433,"change":545,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1433},"2025-08-29",-4.55,527100,{"date":1561,"open":656,"high":656,"low":1433,"close":656,"change":381,"percent_change":381,"volume":1562,"transactions":9,"vwap":656},"2025-08-28",697100,{"date":1564,"open":1433,"high":656,"low":1433,"close":656,"change":390,"percent_change":1565,"volume":1566,"transactions":9,"vwap":656},"2025-08-27",4.76,667700,{"date":1568,"open":315,"high":315,"low":1433,"close":1433,"change":545,"percent_change":1558,"volume":1569,"transactions":9,"vwap":1433},"2025-08-26",1470900,{"date":1571,"open":315,"high":1406,"low":1433,"close":656,"change":381,"percent_change":381,"volume":1572,"transactions":9,"vwap":656},"2025-08-25",1069500,{"date":1574,"open":656,"high":1406,"low":656,"close":656,"change":381,"percent_change":381,"volume":1575,"transactions":9,"vwap":656},"2025-08-22",1108700,{"date":1577,"open":315,"high":315,"low":656,"close":656,"change":381,"percent_change":381,"volume":1578,"transactions":9,"vwap":656},"2025-08-21",237100,{"date":1580,"open":656,"high":656,"low":656,"close":656,"change":381,"percent_change":381,"volume":1581,"transactions":9,"vwap":656},"2025-08-20",392400,{"date":1583,"open":1406,"high":1406,"low":656,"close":656,"change":545,"percent_change":1584,"volume":1585,"transactions":9,"vwap":656},"2025-08-19",-4.35,651400,{"date":1587,"open":1406,"high":1406,"low":315,"close":315,"change":545,"percent_change":1296,"volume":1588,"transactions":9,"vwap":315},"2025-08-18",472700,{"date":1590,"open":1406,"high":1406,"low":1406,"close":1406,"change":381,"percent_change":381,"volume":1591,"transactions":9,"vwap":1406},"2025-08-15",218700,{"date":1593,"open":1406,"high":1406,"low":1406,"close":1406,"change":381,"percent_change":381,"volume":1594,"transactions":9,"vwap":1406},"2025-08-14",274400,{"date":1596,"open":1431,"high":1431,"low":315,"close":1406,"change":381,"percent_change":381,"volume":1597,"transactions":9,"vwap":1406},"2025-08-13",628800,{"date":1599,"open":315,"high":1431,"low":315,"close":1406,"change":381,"percent_change":381,"volume":1600,"transactions":9,"vwap":1406},"2025-08-12",476500,{"date":1602,"open":1406,"high":1406,"low":315,"close":1406,"change":390,"percent_change":1539,"volume":1603,"transactions":9,"vwap":1406},"2025-08-11",348500,{"date":1605,"open":1431,"high":1431,"low":315,"close":315,"change":381,"percent_change":381,"volume":1606,"transactions":9,"vwap":315},"2025-08-08",318400,{"date":1608,"open":315,"high":1406,"low":315,"close":315,"change":381,"percent_change":381,"volume":1609,"transactions":9,"vwap":315},"2025-08-07",249300,{"date":1611,"open":1406,"high":1406,"low":315,"close":315,"change":545,"percent_change":1296,"volume":1612,"transactions":9,"vwap":315},"2025-08-06",205500,{"date":1614,"open":315,"high":1431,"low":315,"close":1406,"change":390,"percent_change":1539,"volume":1615,"transactions":9,"vwap":1406},"2025-08-05",654000,{"date":1617,"open":315,"high":1406,"low":656,"close":315,"change":381,"percent_change":381,"volume":1618,"transactions":9,"vwap":315},"2025-08-04",363800,{"date":1620,"open":1406,"high":1406,"low":656,"close":315,"change":545,"percent_change":1296,"volume":1621,"transactions":9,"vwap":315},"2025-08-01",1078000,{"date":1623,"open":1406,"high":1406,"low":1406,"close":1406,"change":381,"percent_change":381,"volume":1624,"transactions":9,"vwap":1406},"2025-07-31",590400,{"date":1626,"open":1431,"high":1431,"low":315,"close":1406,"change":545,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1406},"2025-07-30",-4,1113000,{"date":1630,"open":1631,"high":1526,"low":1406,"close":1431,"change":545,"percent_change":926,"volume":1632,"transactions":9,"vwap":1431},"2025-07-29",0.25999999,1857800,{"date":1634,"open":263,"high":1635,"low":1631,"close":1631,"change":86,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1631},"2025-07-28",0.28999999,-7.14,1064500,{"date":1639,"open":1442,"high":1442,"low":1526,"close":263,"change":273,"percent_change":1640,"volume":1641,"transactions":9,"vwap":263},"2025-07-25",-12.5,1344200,{"date":1643,"open":1431,"high":1644,"low":1431,"close":1442,"change":1527,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1442},"2025-07-24",0.33000001,23.08,4055400,{"date":1648,"open":1631,"high":263,"low":1431,"close":1631,"change":390,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1631},"2025-07-23",4,1233100,{"date":1652,"open":1431,"high":1631,"low":1431,"close":1431,"change":381,"percent_change":381,"volume":1653,"transactions":9,"vwap":1431},"2025-07-22",885000,{"date":1655,"open":1406,"high":1431,"low":1406,"close":1431,"change":390,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1431},"2025-07-21",4.17,692000,{"date":1659,"open":1406,"high":1431,"low":1406,"close":1406,"change":381,"percent_change":381,"volume":1660,"transactions":9,"vwap":1406},"2025-07-18",611700,{"date":1662,"open":1631,"high":1526,"low":1406,"close":1406,"change":86,"percent_change":909,"volume":1663,"transactions":9,"vwap":1406},"2025-07-17",801400,{"date":1665,"open":1526,"high":1526,"low":1431,"close":1631,"change":545,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1631},"2025-07-16",-3.7,394800,{"date":1669,"open":263,"high":263,"low":1526,"close":1526,"change":545,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1526},"2025-07-15",-3.57,625500,{"date":1673,"open":263,"high":1635,"low":1526,"close":263,"change":381,"percent_change":381,"volume":1674,"transactions":9,"vwap":263},"2025-07-14",352000,{"date":1676,"open":263,"high":1635,"low":1631,"close":263,"change":390,"percent_change":1677,"volume":1678,"transactions":9,"vwap":263},"2025-07-11",3.7,627300,{"date":1680,"open":1681,"high":304,"low":1631,"close":1526,"change":106,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1526},"2025-07-10",0.30000001,-15.63,1550100,{"date":1685,"open":1644,"high":1471,"low":304,"close":1442,"change":545,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1442},"2025-07-09",-3.03,886300,{"date":1689,"open":1526,"high":1644,"low":1526,"close":1644,"change":1346,"percent_change":899,"volume":1690,"transactions":9,"vwap":1644},"2025-07-08",1650800,{"date":1692,"open":263,"high":263,"low":1631,"close":1631,"change":86,"percent_change":1636,"volume":1693,"transactions":9,"vwap":1631},"2025-07-07",430600,{"date":1695,"open":1526,"high":263,"low":1526,"close":263,"change":545,"percent_change":1696,"volume":1697,"transactions":9,"vwap":263},"2025-07-03",-3.45,489900,{"date":1699,"open":1431,"high":1635,"low":1431,"close":1635,"change":283,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1635},"2025-07-02",11.54,541800,{"date":1703,"open":1431,"high":1526,"low":1406,"close":1631,"change":390,"percent_change":1649,"volume":1704,"transactions":9,"vwap":1631},"2025-07-01",871200,{"date":1706,"open":656,"high":1431,"low":656,"close":1431,"change":314,"percent_change":441,"volume":1707,"transactions":9,"vwap":1431},"2025-06-30",796300,{"date":1709,"open":315,"high":1406,"low":1433,"close":1433,"change":86,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1433},"2025-06-27",-8.7,398800,{"date":1713,"open":315,"high":1406,"low":656,"close":315,"change":381,"percent_change":381,"volume":1714,"transactions":9,"vwap":315},"2025-06-26",982000,{"date":1716,"open":1431,"high":1431,"low":315,"close":315,"change":545,"percent_change":1296,"volume":1717,"transactions":9,"vwap":315},"2025-06-25",607700,{"date":1719,"open":315,"high":1631,"low":315,"close":1406,"change":381,"percent_change":381,"volume":1720,"transactions":9,"vwap":1406},"2025-06-24",945500,{"date":1722,"open":1431,"high":1631,"low":315,"close":1406,"change":545,"percent_change":1627,"volume":1723,"transactions":9,"vwap":1406},"2025-06-23",2059700,{"date":1725,"open":1631,"high":1681,"low":1431,"close":1431,"change":545,"percent_change":926,"volume":1726,"transactions":9,"vwap":1431},"2025-06-20",3836000,{"date":1728,"open":1406,"high":1631,"low":315,"close":1631,"change":283,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1631},"2025-06-18",13.04,2057200,{"date":1732,"open":1406,"high":1406,"low":656,"close":315,"change":390,"percent_change":1543,"volume":1733,"transactions":9,"vwap":315},"2025-06-17",238400,{"date":1735,"open":1406,"high":1406,"low":656,"close":656,"change":86,"percent_change":1311,"volume":1736,"transactions":9,"vwap":656},"2025-06-16",883700,{"date":1738,"open":656,"high":1406,"low":1433,"close":1406,"change":252,"percent_change":1304,"volume":1739,"transactions":9,"vwap":1406},"2025-06-13",888000,{"date":1741,"open":1398,"high":315,"low":1398,"close":656,"change":252,"percent_change":803,"volume":1742,"transactions":9,"vwap":656},"2025-06-12",1223600,{"date":1744,"open":1398,"high":1433,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1745,"transactions":9,"vwap":1398},"2025-06-11",1512300,{"date":1747,"open":1398,"high":1398,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1748,"transactions":9,"vwap":1398},"2025-06-10",1480700,{"date":1750,"open":1398,"high":1398,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1751,"transactions":9,"vwap":1398},"2025-06-09",1176600,{"date":1753,"open":1398,"high":1398,"low":1398,"close":1398,"change":381,"percent_change":381,"volume":1754,"transactions":9,"vwap":1398},"2025-06-06",981700,{"date":1756,"open":1398,"high":1433,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1757,"transactions":9,"vwap":1398},"2025-06-05",1405300,{"date":1759,"open":1398,"high":1398,"low":1550,"close":1398,"change":390,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1398},"2025-06-04",5.26,1770800,{"date":1763,"open":1550,"high":1398,"low":1764,"close":1550,"change":381,"percent_change":381,"volume":1765,"transactions":9,"vwap":1550},"2025-06-03",0.18000001,1435300,{"date":1767,"open":1433,"high":1433,"low":1550,"close":1550,"change":381,"percent_change":381,"volume":1768,"transactions":9,"vwap":1550},"2025-06-02",925500,{"date":1770,"open":1433,"high":656,"low":1550,"close":1550,"change":86,"percent_change":1551,"volume":1771,"transactions":9,"vwap":1550},"2025-05-30",3334000,{"date":1773,"open":1398,"high":1433,"low":1398,"close":1433,"change":390,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1433},"2025-05-29",5,1577000,{"date":1777,"open":1398,"high":1433,"low":1398,"close":1398,"change":381,"percent_change":381,"volume":1778,"transactions":9,"vwap":1398},"2025-05-28",1693800,{"date":1780,"open":1398,"high":1398,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1781,"transactions":9,"vwap":1398},"2025-05-27",792600,{"date":1783,"open":1398,"high":1433,"low":1550,"close":1398,"change":381,"percent_change":381,"volume":1784,"transactions":9,"vwap":1398},"2025-05-23",728700,{"date":1786,"open":1764,"high":1433,"low":1764,"close":1398,"change":252,"percent_change":1164,"volume":1787,"transactions":9,"vwap":1398},"2025-05-22",1947700,{"date":1789,"open":1398,"high":1433,"low":1764,"close":1764,"change":86,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1764},"2025-05-21",-10,2349000,{"date":1793,"open":1433,"high":656,"low":1398,"close":1398,"change":545,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1398},"2025-05-20",-4.76,1942800,{"date":1797,"open":315,"high":315,"low":1433,"close":1433,"change":86,"percent_change":1710,"volume":1798,"transactions":9,"vwap":1433},"2025-05-19",1489000,{"date":1800,"open":1406,"high":1406,"low":315,"close":315,"change":545,"percent_change":1296,"volume":1801,"transactions":9,"vwap":315},"2025-05-16",1355600,{"date":1803,"open":1631,"high":1631,"low":1406,"close":1406,"change":545,"percent_change":1627,"volume":1804,"transactions":9,"vwap":1406},"2025-05-15",1811800,{"date":1806,"open":263,"high":263,"low":1431,"close":1431,"change":86,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1431},"2025-05-14",-7.41,882400,{"date":1810,"open":263,"high":1635,"low":1631,"close":1526,"change":545,"percent_change":1670,"volume":1811,"transactions":9,"vwap":1526},"2025-05-13",455600,{"date":1813,"open":263,"high":1681,"low":1526,"close":263,"change":390,"percent_change":1677,"volume":1814,"transactions":9,"vwap":263},"2025-05-12",602100,{"date":1816,"open":1526,"high":1526,"low":1431,"close":1526,"change":381,"percent_change":381,"volume":1817,"transactions":9,"vwap":1526},"2025-05-09",787700,{"date":1819,"open":1526,"high":1635,"low":1631,"close":1526,"change":545,"percent_change":1670,"volume":1820,"transactions":9,"vwap":1526},"2025-05-08",467700,{"date":1822,"open":1635,"high":1681,"low":263,"close":263,"change":381,"percent_change":381,"volume":1823,"transactions":9,"vwap":263},"2025-05-07",526200,{"date":1825,"open":304,"high":1442,"low":263,"close":263,"change":1460,"percent_change":1826,"volume":1827,"transactions":9,"vwap":263},"2025-05-06",-9.68,821700,{"date":1829,"open":304,"high":1442,"low":304,"close":304,"change":545,"percent_change":1830,"volume":1831,"transactions":9,"vwap":304},"2025-05-05",-3.13,240500,{"date":1833,"open":1465,"high":1465,"low":1681,"close":1442,"change":86,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1442},"2025-05-02",-5.88,836000,{"date":1837,"open":1441,"high":1441,"low":1644,"close":1471,"change":624,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1471},"2025-05-01",-17.07,1133400,{"date":1841,"open":492,"high":1519,"low":1472,"close":492,"change":283,"percent_change":1842,"volume":1843,"transactions":9,"vwap":492},"2025-04-30",7.89,640500,{"date":1845,"open":1459,"high":492,"low":1480,"close":1480,"change":381,"percent_change":381,"volume":1846,"transactions":9,"vwap":1480},"2025-04-29",143300,{"date":1848,"open":1459,"high":492,"low":1480,"close":1480,"change":545,"percent_change":1481,"volume":1849,"transactions":9,"vwap":1480},"2025-04-28",352500,{"date":1851,"open":1459,"high":492,"low":1480,"close":1441,"change":545,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1441},"2025-04-25",-2.5,328700,{"date":1855,"open":1473,"high":1459,"low":1473,"close":1459,"change":262,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1459},"2025-04-24",14.29,614300,{"date":1859,"open":1644,"high":1473,"low":1644,"close":1465,"change":252,"percent_change":614,"volume":1860,"transactions":9,"vwap":1465},"2025-04-23",826900,{"date":1862,"open":1473,"high":1473,"low":1442,"close":1644,"change":545,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1644},"2025-04-22",-2.94,332500,{"date":1866,"open":1473,"high":1472,"low":1644,"close":1471,"change":1460,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1471},"2025-04-21",-8.11,951400,{"date":1870,"open":1471,"high":1472,"low":1471,"close":1472,"change":314,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1472},"2025-04-17",12.12,773400,{"date":1874,"open":1472,"high":1441,"low":1442,"close":1644,"change":1460,"percent_change":1311,"volume":1875,"transactions":9,"vwap":1644},"2025-04-16",1504100,{"date":1877,"open":1644,"high":1472,"low":1644,"close":1473,"change":283,"percent_change":1304,"volume":1878,"transactions":9,"vwap":1473},"2025-04-15",623600,{"date":1880,"open":1473,"high":1473,"low":1644,"close":1644,"change":1460,"percent_change":1311,"volume":1881,"transactions":9,"vwap":1644},"2025-04-14",630500,{"date":1883,"open":1480,"high":1441,"low":1465,"close":1473,"change":545,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1473},"2025-04-11",-2.7,863800,{"date":1887,"open":1441,"high":1459,"low":1473,"close":1472,"change":86,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1472},"2025-04-10",-5.13,228900,{"date":1891,"open":1459,"high":1459,"low":1465,"close":1441,"change":252,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1441},"2025-04-09",5.41,458800,{"date":1895,"open":1441,"high":1459,"low":1465,"close":1472,"change":390,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1472},"2025-04-08",2.78,763300,{"date":1899,"open":1441,"high":492,"low":1465,"close":1473,"change":86,"percent_change":192,"volume":1900,"transactions":9,"vwap":1473},"2025-04-07",855100,{"date":1902,"open":1459,"high":492,"low":1480,"close":1480,"change":1460,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1480},"2025-04-04",-7.32,636100,{"date":1906,"open":492,"high":1907,"low":1441,"close":492,"change":1460,"percent_change":1461,"volume":1908,"transactions":9,"vwap":492},"2025-04-03",0.43000001,1093600,{"date":1910,"open":1458,"high":1458,"low":492,"close":361,"change":545,"percent_change":1911,"volume":1912,"transactions":9,"vwap":361},"2025-04-02",-2.22,1033700,{"date":1914,"open":1490,"high":45,"low":1458,"close":1458,"change":545,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1458},"2025-04-01",-2.17,596200,{"date":1918,"open":45,"high":1466,"low":1458,"close":1490,"change":86,"percent_change":1296,"volume":1919,"transactions":9,"vwap":1490},"2025-03-31",583200,{"date":1921,"open":1485,"high":1922,"low":1490,"close":1466,"change":86,"percent_change":1627,"volume":1923,"transactions":9,"vwap":1466},"2025-03-28",0.52999997,536600,{"date":1925,"open":1926,"high":1922,"low":1926,"close":1485,"change":390,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1485},"2025-03-27",0.49000001,2.04,540500,{"date":1930,"open":1498,"high":1931,"low":1466,"close":1926,"change":546,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1926},"2025-03-26",0.58999997,-10.91,846900,{"date":1935,"open":1931,"high":1011,"low":1498,"close":1498,"change":273,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1498},"2025-03-25",-6.78,341100,{"date":1939,"open":1940,"high":1011,"low":1941,"close":1931,"change":390,"percent_change":539,"volume":1942,"transactions":9,"vwap":1931},"2025-03-24",0.57999998,0.54000002,877500,{"date":1944,"open":1931,"high":1945,"low":361,"close":1940,"change":545,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1940},"2025-03-21",0.61000001,-1.69,6882900,{"date":1949,"open":1950,"high":1950,"low":1940,"close":1931,"change":294,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1931},"2025-03-20",0.67000002,-11.94,1537800,{"date":1954,"open":1511,"high":1955,"low":1950,"close":1950,"change":106,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1950},"2025-03-19",0.73000002,-6.94,828100,{"date":1959,"open":1960,"high":1960,"low":1511,"close":1961,"change":1460,"percent_change":1627,"volume":1962,"transactions":9,"vwap":1961},"2025-03-18",0.75999999,0.72000003,905300,{"date":1964,"open":1497,"high":1497,"low":1505,"close":1505,"change":139,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1505},"2025-03-17",-10.71,1509900,{"date":1968,"open":1496,"high":1497,"low":1505,"close":1969,"change":1527,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-03-14",0.83999997,7.69,559600,{"date":1973,"open":1974,"high":1975,"low":1496,"close":1520,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1520},"2025-03-13",0.87,0.88999999,-0.1,-11.36,938300,{"date":1980,"open":1497,"high":1975,"low":1497,"close":602,"change":360,"percent_change":803,"volume":1981,"transactions":9,"vwap":602},"2025-03-12",461500,{"date":1983,"open":1984,"high":1985,"low":1511,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-03-11",0.89999998,0.92000002,0.80000001,-0.11,-12.09,2373600,{"date":1991,"open":1984,"high":1992,"low":1975,"close":1993,"change":545,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-03-10",0.93000001,0.91000003,-1.09,700900,{"date":1997,"open":1975,"high":1998,"low":602,"close":1985,"change":390,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1985},"2025-03-07",0.94,1.1,501100,{"date":2002,"open":1992,"high":1992,"low":1975,"close":1993,"change":1460,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1993},"2025-03-06",-3.19,204600,{"date":38,"open":1984,"high":2006,"low":602,"close":1998,"change":314,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1998},0.94999999,4.44,297900,{"status":2010,"indices":2011,"watchlist":2052,"sectors":2074,"benchmarks":2126},"success",[2012,2019,2026,2033,2039,2046],{"symbol":2013,"name":2014,"price":2015,"change":2016,"pct_change":2017,"is_up":13,"sparkline":2018,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2020,"name":2021,"price":2022,"change":2023,"pct_change":2024,"is_up":13,"sparkline":2025,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2027,"name":2028,"price":2029,"change":2030,"pct_change":2031,"is_up":13,"sparkline":2032,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2034,"name":2035,"price":2036,"change":2037,"pct_change":2017,"is_up":13,"sparkline":2038,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":2044,"is_up":13,"sparkline":2045,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2047,"name":2048,"price":2049,"change":1346,"pct_change":45,"is_up":2050,"sparkline":2051,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2053,2060,2067],{"symbol":2054,"name":2055,"price":2056,"change":2057,"pct_change":2058,"is_up":13,"sparkline":2059,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2061,"name":2062,"price":2063,"change":2064,"pct_change":2065,"is_up":2050,"sparkline":2066,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2068,"name":2069,"price":2070,"change":2071,"pct_change":2072,"is_up":13,"sparkline":2073,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2075,2079,2084,2089,2094,2098,2103,2108,2113,2117,2121],{"name":2076,"etf":2077,"change":107,"price":2078,"is_up":13},"Technology","XLK",201.39,{"name":2080,"etf":2081,"change":2082,"price":2083,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":2085,"etf":2086,"change":2087,"price":2088,"is_up":2050},"Healthcare","XLV",1.03,168.81,{"name":2090,"etf":2091,"change":2092,"price":2093,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":2095,"etf":2096,"change":1491,"price":2097,"is_up":13},"Consumer Staples","XLP",81.7,{"name":2099,"etf":2100,"change":2101,"price":2102,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":2104,"etf":2105,"change":2106,"price":2107,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":2109,"etf":2110,"change":2111,"price":2112,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":2114,"etf":2115,"change":2044,"price":2116,"is_up":13},"Real Estate","XLRE",40.57,{"name":2118,"etf":2119,"change":86,"price":2120,"is_up":13},"Utilities","XLU",41.15,{"name":2122,"etf":2123,"change":2124,"price":2125,"is_up":13},"Comm Services","XLC",-0.35,111.26,[2127,2132,2137,2141],{"ticker":2128,"name":2129,"price":2130,"change":2131,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2133,"name":2134,"price":2135,"change":2136,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2138,"name":2139,"price":2140,"change":689,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2142,"name":2143,"price":2144,"change":2044,"is_up":13},"IWM","iShares Russell 2000",277.7]