[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSCG":3,"homepage-market-summary":28,"stock-historical-OSCG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"OSCG","2026-07-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long OSCR Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},30.776987,"Irregular",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.9061,25.91,31.21,25.3279,5.5782,22.02,16055.794964,35.14,4.47,8682.0636190221,86.2,181,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},8682,1571453.515043,110.03,"2025-11-05",[181,184,192,202,212,222,233,243,252,262,272,282,289,297,304,312,319,327,335,344,353,361,370,379,387,396,404,411,419,426,435,442,451,459,467,475,484,492,501,510,518,527,535,541,550,557,565,573,580,588,595,602,610,618,626,634,642,651,659,668,675,684,690,698,706,712,720,728,737,745,753,759,768,777,785,792,801,810,819,827,834,842,849,856,863,870,878,886,894,901,909,917,926,933,940,947,954,962,969,974,980,988,997,1004,1011,1016,1024,1031,1037,1043,1050,1056,1063,1070,1079,1086,1093,1099,1106,1114,1122,1129,1136,1143,1148,1154,1162,1169,1178,1185,1191,1197,1203,1210,1216,1224,1232,1239,1248,1255,1260,1267,1273,1279,1285,1291,1295,1302,1309,1315,1323,1331,1336,1344,1350,1357,1364,1370,1377,1386,1393,1401,1408,1417,1424,1432,1441,1448,1457,1464,1469,1478,1486,1494,1501,1510,1518,1525,1533,1541,1548],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},132,29.6947,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",26.61,0.2467,0.98,1712.5833,47,26.088,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-24",26.41,27.49,25.0812,0.2312,0.93,3918.5573,88,26.3964,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-23",26.18,27.14,24.85,-2.7922,-10.1,2291.3261,62,26.3592,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-22",29.54,27.48,27.6422,-2.4885,-8.26,2625.0463,86,27.6809,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-21",29.62,30.31,29.56,30.1307,2.2741,8.16,8664.3833,94,29.8288,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-20",27.68,28.16,27.8566,1.0003,3.72,4903.2973,83,27.988,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-07-17",25.74,26.8563,0.4097,1.55,667.5333,38,26.0904,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-07-16",29.5,26.22,26.4466,-3.4811,-11.63,2822.459038,92,28.1589,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-07-15",28.55,31.53,29.9277,-0.8991,-2.92,3423.806241,70,30.3621,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-07-14",30.155,30.8268,29.2,-1.0866,-3.4,6383.7213,65,30.7977,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":190,"vwap":288},"2026-07-13",31.9134,2.0464,6.85,485.0066,30.8935,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":9,"vwap":293},"2026-07-10",29.71,30.51,29.867,-1.349,-4.32,1200,{"date":298,"open":299,"high":300,"low":225,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":9,"vwap":300},"2026-07-09",30.535,31.216,0.676,2.21,2900,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-07-08",29.82,30.815,30.54,-0.536,-1.72,3300,{"date":313,"open":314,"high":23,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":315},"2026-07-07",31.73,31.076,-0.679,-2.14,9000,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":9,"vwap":323},"2026-07-06",33.28,30.95,31.755,-1.413,-4.26,10600,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":302,"volume":334,"transactions":9,"vwap":332},"2026-07-02",33.98,34.47,33.07,33.168,0.716,8700,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":9,"vwap":340},"2026-07-01",28.49,32.74,28.44,32.452,6.004,22.7,10300,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":349},"2026-06-30",26.77,26.92,25.57,26.448,-1.612,-5.74,7200,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":356},"2026-06-29",27.51,28.059999,27.45,-0.784,-2.72,5200,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":9,"vwap":366},"2026-06-26",27.47,29.91,27.359,28.844,2.096,7.84,10400,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-25",27.059999,27.17,26.17,26.748,-0.871,-3.15,5100,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-06-24",28.8,26.69,27.619,-1.828,-6.21,4400,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":392},"2026-06-23",28.08,29.51,27.796,29.447,2.947,11.12,6700,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-06-22",28.45,28.575,26.5,0.072,0.27,4200,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":44,"volume":410,"transactions":9,"vwap":407},"2026-06-18",26.3,26.428,25.51,0.125,2200,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":415},"2026-06-17",28.3,28.555,26.303,-0.319,-1.2,14800,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":9,"vwap":422},"2026-06-16",26.93,26.622,-1.075,-3.88,700,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":431},"2026-06-15",26.01,27.859,24.8,27.697,1.316,4.99,13400,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":395,"transactions":9,"vwap":439},"2026-06-12",26.8,25.25,26.381,-1.395,-5.02,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-06-11",24.47,28.455,24.46,27.776,1.911,7.39,18900,{"date":452,"open":235,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-10",27.7,25.49,25.865,1.19,4.82,14000,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-06-09",25.92,22.94,24.675,-0.349,-1.39,13700,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-08",21.12,25.325,25.024,4.58,22.4,20900,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-06-05",18.95,20.9,18.69,20.444,1.684,8.98,6500,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-04",17.02,19.17,18.76,4.216,28.99,20200,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-06-03",14.43,14.56,14,14.544,-0.917,-5.93,2800,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-06-02",16.07,17.5,15.205,15.461,-3.035,-16.41,9200,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-06-01",17.45,18.59,18.496,1.289,7.49,12600,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-05-29",17.0049992,17.528,16.11,17.207,-0.141,-0.81,16900,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-05-28",17.49,17.77,17.348,0.507,3.01,6400,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":131,"volume":540,"transactions":9,"vwap":538},"2026-05-27",16.61,16.841,0.145,400,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-05-26",16.88,17.01,16.64,16.696,-1.191,-6.66,4600,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-22",16.86,17.887,0.848,4.98,1500,{"date":558,"open":559,"high":513,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-05-21",18.555,16.98,17.039,-2.138,-11.15,4900,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-05-20",21.13,18.82,19.177,-1.952,-9.24,7000,{"date":574,"open":575,"high":576,"low":478,"close":577,"change":578,"percent_change":579,"volume":360,"transactions":9,"vwap":577},"2026-05-19",21.11,21.83,21.129,-1.762,-7.7,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-05-18",19.68,23.08,22.891,3.693,19.24,8200,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":352,"transactions":9,"vwap":592},"2026-05-15",17.81,19.635,19.198,0.249,1.31,{"date":596,"open":597,"high":597,"low":514,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-05-14",20.28,18.949,-0.774,-3.92,13600,{"date":603,"open":488,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-05-13",20.865,18.68,19.723,-0.423,-2.1,24300,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-05-12",17.049999,20.43,20.146,2.911,16.89,12900,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":621},"2026-05-11",16.09,17.235,15.5,1.067,6.6,2500,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":629},"2026-05-08",15.23,16.168,14.341,0.587,3.77,36400,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-05-07",13.72,15.61,15.581,1.363,9.59,12500,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-05-06",13.27,14.525,12.24,14.218,2.453,20.85,26800,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-05-05",12.54,11.57,11.765,-0.757,-6.05,7100,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-05-04",12.4,12.56,12.05,12.522,0.123,0.99,3000,{"date":669,"open":670,"high":653,"low":671,"close":672,"change":673,"percent_change":674,"volume":625,"transactions":9,"vwap":672},"2026-05-01",12.31,11.95,12.399,0.029,0.23,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-04-30",11.7,12.47,11.37,12.37,0.67,5.73,3700,{"date":685,"open":686,"high":677,"low":687,"close":677,"change":688,"percent_change":689,"volume":296,"transactions":9,"vwap":677},"2026-04-29",11.611,11.25,-0.178,-1.5,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-04-28",10.935,11.878,10.84,0.981,9,3100,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-04-27",10.655,11.2,10.897,0.502,4.83,12800,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":555,"volume":296,"transactions":9,"vwap":709},"2026-04-24",10.1,10.395,9.991,0.493,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-23",10.12,9.512,9.902,0.003,0.03,2100,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-04-22",9.83,9.899,9.55,0.144,1.48,8500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-04-21",10.56,10.79,9.68,9.755,-0.278,-2.77,34800,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-04-20",9.85,10.033,9.656,0.801,8.68,32000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":564,"transactions":9,"vwap":750},"2026-04-17",9.51,9.6,9.21,9.232,0.199,2.2,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":158,"volume":758,"transactions":9,"vwap":756},"2026-04-16",9.2,9.033,0.049,1600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-04-15",8.69,8.985,8.35,8.984,0.296,3.41,9400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-04-14",9.08,9.12,8.65,8.688,-0.179,-2.02,7700,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-04-13",7.8,8.867,7.72,1.08,13.87,5700,{"date":786,"open":781,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":386,"transactions":9,"vwap":789},"2026-04-10",8.03,7.69,7.787,-0.069,-0.88,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-09",7.9,7.91,7.63,7.856,-0.193,-2.4,9800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-04-08",7.64,8.32,7.595,8.049,1.687,26.52,49800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-04-07",6.266,6.541,6.2,6.362,0.192,3.11,20000,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-04-06",6.01,6.17,5.962,0.769,14.24,3200,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-04-02",4.871,5.401,0.127,2.41,1300,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-01",5.19,5.325,5.274,0.239,4.75,11100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":727,"transactions":9,"vwap":846},"2026-03-31",4.73,5.101,5.035,0.494,10.88,{"date":850,"open":851,"high":851,"low":24,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-03-30",4.85,4.541,-0.262,-5.45,12000,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":378,"transactions":9,"vwap":860},"2026-03-27",5.261,4.76,4.803,-0.592,-10.97,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":727,"transactions":9,"vwap":867},"2026-03-26",5.58,5.72,5.395,-0.415,-7.14,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-25",6.12,5.46,5.81,0.152,2.69,15500,{"date":879,"open":682,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-24",5.86,5.65,5.658,-0.134,-2.31,4100,{"date":887,"open":888,"high":889,"low":866,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-23",6.22,6.335,5.792,-0.343,-5.59,17800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":683,"transactions":9,"vwap":898},"2026-03-20",6.71,6.75,6.135,-0.76,-11.02,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-19",6.76,6.91,6.895,-0.31,-4.3,300,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-03-18",6.832,7.56,7.205,0.112,1.58,1700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-17",7.03,7.15,7.02,7.093,0.188,2.72,6300,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-16",6.97,6.905,0.143,2.11,2300,{"date":934,"open":904,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-03-13",6.94,6.762,0.169,2.56,3600,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-12",7.09,6.593,-0.441,-6.27,20400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-11",6.82,7.034,0.101,1.46,4300,{"date":955,"open":904,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-10",7.31,6.711,6.933,-0.717,-9.37,28800,{"date":963,"open":964,"high":965,"low":286,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-09",7.33,7.65,0.052,0.68,2400,{"date":970,"open":794,"high":794,"low":971,"close":971,"change":972,"percent_change":973,"volume":625,"transactions":9,"vwap":971},"2026-03-06",7.598,-0.58,-7.09,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":932,"transactions":9,"vwap":977},"2026-03-05",8.725,8.178,-0.837,-9.28,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-04",7.675,9.03,9.015,1.556,20.86,4700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-03",7.32,7.48,7.05,7.459,-0.34,-4.36,6200,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":466,"transactions":9,"vwap":1000},"2026-03-02",7.23,7.799,7.06,0.443,6.02,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":500,"transactions":9,"vwap":1008},"2026-02-27",7.096,7.6,7.356,-0.105,-1.41,{"date":1012,"open":449,"high":1013,"low":999,"close":1013,"change":1014,"percent_change":1015,"volume":410,"transactions":9,"vwap":1013},"2026-02-26",7.461,0.739,10.99,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-02-25",6.64,6.77,6.722,0.625,10.25,500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":667,"transactions":9,"vwap":1028},"2026-02-24",6.25,5.9,6.097,-0.156,-2.49,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":719,"transactions":9,"vwap":1034},"2026-02-23",6.92,6.253,-0.849,-11.95,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1023,"transactions":9,"vwap":1040},"2026-02-20",7.19,7.102,-0.499,-6.56,{"date":1044,"open":1045,"high":1046,"low":956,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-02-19",7.4,7.601,-0.022,-0.29,3500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1023,"transactions":9,"vwap":1053},"2026-02-18",7.68,7.623,0.306,4.18,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":540,"transactions":9,"vwap":1060},"2026-02-17",7.34,7.44,7.317,-0.014,-0.19,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":734,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-02-13",7.695,7.75,7.331,-3.65,3800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-02-12",8.42,8.48,7.46,7.609,0.085,1.13,20300,{"date":1080,"open":1081,"high":787,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-02-11",7.281,7.524,0.764,11.3,8000,{"date":1087,"open":1088,"high":1089,"low":903,"close":903,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":903},"2026-02-10",8.11,8.2,0.185,2.81,12100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":303,"transactions":9,"vwap":1096},"2026-02-09",5.93,6.575,0.349,5.61,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":534,"transactions":9,"vwap":1103},"2026-02-06",5.96,6.35,6.226,-0.192,-2.99,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":500,"transactions":9,"vwap":1111},"2026-02-05",6.84,6.947,6.36,6.418,-0.796,-11.03,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-04",7.66,7.67,7.214,-0.777,-9.72,1800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":932,"transactions":9,"vwap":1125},"2026-02-03",7.86,7.991,7.57,-0.142,-1.75,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-02",8.41,8.133,-0.419,-4.9,1100,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-01-30",8.9,8.552,-0.696,-7.53,900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":717,"percent_change":718,"volume":683,"transactions":9,"vwap":1146},"2026-01-29",9.09,9.248,8.96,{"date":1149,"open":724,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":106,"volume":386,"transactions":9,"vwap":1152},"2026-01-28",9.56,9.14,9.245,0.022,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":403,"transactions":9,"vwap":1159},"2026-01-27",9.38,9.609,9.17,9.223,-1.132,-10.93,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-26",10.144,10.355,0.068,0.66,600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-01-23",9.96,10.385,9.926,10.287,0.015,0.15,2600,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-22",9.94,10.272,0.33,3.32,5000,{"date":1186,"open":1187,"high":1188,"low":755,"close":1189,"change":1190,"percent_change":385,"volume":877,"transactions":9,"vwap":1189},"2026-01-21",10,10.105,9.942,-0.658,{"date":1192,"open":848,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":697,"transactions":9,"vwap":1194},"2026-01-20",11.22,10.6,-0.947,-8.2,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":932,"transactions":9,"vwap":1200},"2026-01-16",12.38,11.547,-1.285,-10.01,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1073,"volume":925,"transactions":9,"vwap":1208},"2026-01-15",11.6,13.43,11.4,12.832,1.003,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":540,"transactions":9,"vwap":1213},"2026-01-14",12.26,11.829,-1.042,-8.1,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1142,"transactions":9,"vwap":1221},"2026-01-13",13.64,13.75,12.85,12.871,-0.491,-3.67,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-01-12",12.88,13.362,12.215,0.079,0.59,5300,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":683,"transactions":9,"vwap":1236},"2026-01-09",13.8,13.21,13.283,1.049,8.57,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-08",12.63,13.099,12.14,12.234,0.579,4.97,5400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":625,"transactions":9,"vwap":1251},"2026-01-07",10.98,11.655,10.74,-0.003,-0.03,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1048,"volume":425,"transactions":9,"vwap":1258},"2026-01-06",12.13,11.658,-0.034,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":564,"transactions":9,"vwap":1264},"2026-01-05",10.66,12.053,11.692,2.036,21.09,{"date":1268,"open":755,"high":1269,"low":755,"close":741,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":741},"2026-01-02",9.69,0.728,8.15,14500,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":908,"transactions":9,"vwap":1276},"2025-12-31",8.93,8.928,-0.171,-1.88,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":296,"transactions":9,"vwap":1282},"2025-12-30",9.185,9.099,-0.052,-0.57,{"date":1286,"open":770,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":833,"transactions":9,"vwap":1287},"2025-12-29",9.151,8.92,-0.505,-5.23,{"date":1292,"open":640,"high":1269,"low":640,"close":741,"change":1293,"percent_change":1294,"volume":826,"transactions":9,"vwap":741},"2025-12-26",-0.053,-0.55,{"date":1296,"open":1150,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1135,"transactions":9,"vwap":1299},"2025-12-24",9.73,9.45,9.709,0.107,1.11,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1142,"transactions":9,"vwap":1305},"2025-12-23",9.47,9.602,9.3,-0.235,-2.39,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":931,"volume":1142,"transactions":9,"vwap":1313},"2025-12-22",9.81,9.84,9.837,0.203,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-12-19",9.54,9.9,9.634,0.104,1.09,7900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":939,"transactions":9,"vwap":1328},"2025-12-18",10.51,10.52,9.4,9.53,-0.749,-7.29,{"date":1332,"open":654,"high":654,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":916,"transactions":9,"vwap":1333},"2025-12-17",10.279,-0.514,-4.76,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":556,"transactions":9,"vwap":1341},"2025-12-16",10.58,10.815,10.531,10.793,-0.585,-5.14,{"date":1345,"open":663,"high":663,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1231,"transactions":9,"vwap":1347},"2025-12-15",11.35,11.378,-0.697,-5.77,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":916,"transactions":9,"vwap":1353},"2025-12-12",11.31,12.075,11.21,1.019,9.22,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":556,"transactions":9,"vwap":1361},"2025-12-11",11.11,11.51,11.056,0.348,3.25,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":719,"transactions":9,"vwap":1367},"2025-12-10",11.493,10.708,-2.057,-16.11,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":841,"transactions":9,"vwap":1374},"2025-12-09",12.66,12.8,12.765,0.282,2.26,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-08",12.68,12.81,12.3,12.483,-0.001,-0.01,12400,{"date":1387,"open":1220,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-05",13.05,12.484,-0.632,-4.82,15900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":303,"transactions":9,"vwap":1398},"2025-12-04",13.06,13.77,12.49,13.116,0.181,1.4,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1121,"transactions":9,"vwap":1405},"2025-12-03",12.74,13.163,12.935,0.251,1.98,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-02",12.22,12.78,12.19,12.684,0.324,2.62,2700,{"date":1418,"open":1388,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-01",13.1,12.36,-2.146,-14.79,8600,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-28",14.77,14.29,14.506,-0.286,-1.93,22700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-11-26",14.5,15.475,14.4,14.792,2.064,16.22,25100,{"date":1442,"open":1373,"high":1443,"low":1412,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-11-25",13.04,12.728,0.378,3.06,9700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-11-24",11.98,12.87,11.23,12.35,3.859,45.45,131700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":932,"transactions":9,"vwap":1460},"2025-11-21",8.22,8.491,7.875,0.479,5.98,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1010,"percent_change":1468,"volume":601,"transactions":9,"vwap":1467},"2025-11-20",9.75,8.012,-14.96,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-19",10.072,10.24,9.35,9.422,-0.875,-8.5,26500,{"date":1479,"open":749,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-18",10.501,8.8,10.297,0.644,6.67,23800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":873,"volume":1493,"transactions":9,"vwap":1491},"2025-11-17",9.5,10.29,9.46,9.653,0.5,15000,{"date":1495,"open":1481,"high":1496,"low":1481,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-14",9.41,9.153,-0.292,-3.09,9500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-13",10.01,10.14,9.37,9.445,-1.508,-13.77,20700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":705,"transactions":9,"vwap":1515},"2025-11-12",11.03,11.13,10.82,10.953,0.247,2.31,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1440,"transactions":9,"vwap":1522},"2025-11-11",10.731,11.55,10.706,0.4,3.88,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-10",12.75,10.16,10.306,-5.52,-34.88,57700,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-07",13.61,16.02,15.826,1.963,14.16,5800,{"date":1542,"open":1543,"high":590,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-06",17.11,13.863,-0.852,-5.79,8300,{"date":179,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":174,"transactions":9,"vwap":1551},14.86,14.9,14.715,-0.145,-0.98]