[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRN":3,"stock-historical-DRN":30,"homepage-market-summary":1960},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRN","2026-10-02",{"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},"Direxion Daily Real Estate Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5235,0.28928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.21,8.25,8.5,8.185,8.16,0.05,0.61,1518940.885573,12.21,7.98,942876.8521083466,5.4,4331,{"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":17,"start_date":38,"end_date":5},842075,307357389.879195,-8.37,"2025-04-22",[40,43,51,60,71,81,90,100,111,120,130,141,152,163,172,181,191,201,212,222,232,243,253,264,273,283,293,304,312,322,332,343,352,361,371,380,389,399,408,418,427,437,444,452,459,466,476,485,494,505,514,523,534,541,550,559,569,579,585,592,598,606,614,620,626,632,639,644,650,657,663,669,673,681,685,690,694,700,705,708,713,718,725,729,735,741,749,756,762,765,771,775,778,782,788,795,801,807,811,815,818,822,826,830,835,840,845,849,855,859,865,870,874,878,883,888,892,897,902,905,911,917,925,930,939,945,952,960,967,975,981,987,993,999,1005,1011,1016,1023,1030,1037,1042,1046,1051,1058,1063,1068,1073,1077,1081,1084,1089,1093,1097,1101,1105,1108,1112,1117,1122,1127,1132,1135,1139,1144,1149,1157,1163,1169,1175,1179,1185,1191,1197,1202,1206,1210,1214,1220,1225,1229,1233,1239,1245,1248,1251,1257,1263,1269,1275,1279,1284,1289,1293,1299,1302,1307,1313,1317,1322,1326,1330,1334,1337,1341,1344,1347,1351,1354,1358,1363,1367,1371,1375,1380,1384,1387,1391,1394,1397,1400,1404,1408,1413,1418,1422,1426,1431,1435,1438,1441,1444,1447,1451,1456,1461,1465,1469,1472,1477,1482,1487,1492,1498,1502,1506,1510,1514,1518,1523,1528,1532,1536,1541,1545,1549,1554,1558,1562,1565,1571,1575,1579,1584,1588,1591,1594,1599,1603,1605,1608,1612,1615,1619,1622,1626,1629,1633,1636,1640,1644,1648,1652,1655,1659,1663,1668,1672,1676,1679,1682,1686,1690,1694,1697,1702,1705,1709,1713,1717,1722,1725,1728,1732,1736,1740,1745,1748,1752,1756,1759,1762,1767,1770,1773,1777,1779,1782,1786,1790,1794,1797,1802,1807,1811,1814,1817,1820,1823,1827,1831,1835,1840,1843,1846,1849,1853,1856,1859,1862,1866,1869,1872,1875,1879,1884,1887,1890,1894,1899,1903,1908,1911,1915,1919,1922,1926,1929,1932,1935,1939,1944,1947,1950,1954,1957],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},3579,8.2859,{"date":44,"open":45,"high":45,"low":26,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",8.29,-0.13,-1.57,2068615.610528,4959,8.0985,{"date":52,"open":53,"high":53,"low":54,"close":45,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",8.68,8.265,-0.26,-3.04,1080606.39857,3197,8.3893,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",8.53,8.66,8.38,8.55,-0.02,-0.23,909884.959217,3377,8.5052,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":46,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",8.7,8.79,8.4768,8.57,-1.49,1324923.946714,3244,8.5875,{"date":82,"open":83,"high":84,"low":65,"close":73,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",8.82,8.85,-0.07,-0.8,1735195.657462,4159,8.6727,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":47,"volume":97,"transactions":98,"vwap":99},"2026-09-24",9,9.02,8.7413,8.77,-0.14,1859448.355739,3782,8.8649,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",9.1,9.26,8.87,8.91,-0.42,-4.5,2136615.495467,4563,9.0514,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":46,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",9.44,9.265,9.33,-1.37,1653801.621843,3524,9.3643,{"date":121,"open":122,"high":123,"low":103,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",9.27,9.49,9.46,0.27,2.94,1876223.846917,3303,9.4189,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",9.29,9.355,9.17,9.19,-0.28,-2.96,1787289.4431,3672,9.2845,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",9.56,9.61,9.4,9.47,0.09,0.96,1608327.177375,3403,9.498,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",9.575,9.835,9.245,9.38,-0.18,-1.88,1964747.096949,4065,9.6096,{"date":164,"open":165,"high":165,"low":166,"close":143,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",9.67,9.31,-0.05,-0.52,2717748.351551,4638,9.5197,{"date":173,"open":174,"high":175,"low":123,"close":144,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",9.78,9.91,-0.17,-1.74,1588766.11587,3866,9.6732,{"date":182,"open":183,"high":184,"low":185,"close":174,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",9.74,9.885,9.68,0.22,2.3,1613680.014887,3338,9.8112,{"date":192,"open":193,"high":194,"low":195,"close":143,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",9.82,9.94,9.495,-0.27,-2.75,1420199.915316,3331,9.6504,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",10.08,10.161,9.79,9.83,-0.33,-3.25,1961248.234786,4098,9.8614,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",10.1,10.4,10.05,10.16,0,1521618.369142,3438,10.262,{"date":223,"open":224,"high":225,"low":226,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",10.23,10.42,10.145,-0.25,-2.4,1737653.408757,4073,10.3062,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",10.22,10.4223,10.135,10.41,0.34,3.38,1594873.80965,4224,10.3382,{"date":244,"open":245,"high":246,"low":194,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",10.26,10.275,10.07,-0.22,-2.14,1901726.169478,5841,10.0672,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",10.27,10.52,10.175,10.29,-0.06,-0.58,2524257.41193,5644,10.3198,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":227,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",10.5,10.155,10.35,-2.36,1526991.598445,3411,10.2794,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":96,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",10.83,10.898,10.5301,10.6,-1.3,1396090.322617,3953,10.6657,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":207,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",10.92,11.01,10.72,10.74,-2.98,1615066.523105,4080,10.816,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",11.26,11.3291,11.035,11.07,-0.19,-1.69,1483662.58524,4181,11.1436,{"date":305,"open":306,"high":307,"low":308,"close":295,"change":218,"percent_change":218,"volume":309,"transactions":310,"vwap":311},"2026-08-25",11.19,11.335,11.105,1198066.224281,2915,11.2688,{"date":313,"open":314,"high":315,"low":316,"close":295,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",11.13,11.29,10.975,0.21,1.9,1068369.480003,3232,11.1085,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":196,"volume":329,"transactions":330,"vwap":331},"2026-08-21",11.17,11.198,10.95,11.05,-0.03,791344.027088,2688,11.0491,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",10.89,11.23,10.88,11.08,0.06,0.54,1118416.652271,3311,11.1361,{"date":344,"open":326,"high":298,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",10.75,11.02,0.25,2.32,793688.605501,3060,10.8992,{"date":353,"open":286,"high":354,"low":355,"close":356,"change":46,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-18",11.11,10.73,10.77,-1.19,779782.021471,2887,10.9431,{"date":362,"open":327,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-17",11.06,10.82,10.9,-0.31,-2.77,706807.820936,3105,10.9021,{"date":372,"open":337,"high":373,"low":363,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",11.25,11.21,0.1,0.9,433926.537664,2723,11.1911,{"date":381,"open":382,"high":383,"low":382,"close":354,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",10.8,11.18,0.43,4.03,582615.36152,2865,11.0554,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",10.38,10.7,10.68,0.29,2.79,552329.999277,3048,10.5984,{"date":400,"open":266,"high":401,"low":402,"close":403,"change":67,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-11",10.6375,10.345,10.39,-2.17,926375.351004,6060,10.4731,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",10.98,10.51,10.62,-0.45,-4.07,738056.801648,4273,10.5964,{"date":419,"open":334,"high":420,"low":421,"close":298,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",11.24,10.86,0.13,1.19,488642.421646,3662,11.0838,{"date":428,"open":429,"high":430,"low":275,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",11.3,11.45,10.94,-0.3,-2.67,547172.221567,3335,11.0208,{"date":438,"open":295,"high":315,"low":421,"close":420,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-05",0.02,0.18,669858.677898,3847,11.0653,{"date":445,"open":346,"high":446,"low":447,"close":448,"change":66,"percent_change":158,"volume":449,"transactions":450,"vwap":451},"2026-08-04",11.2594,10.67,11.22,860582.808321,4197,11.0415,{"date":453,"open":295,"high":454,"low":455,"close":420,"change":147,"percent_change":456,"volume":457,"transactions":330,"vwap":458},"2026-08-03",11.37,10.99,0.81,558807.919543,11.1919,{"date":460,"open":429,"high":429,"low":431,"close":461,"change":158,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-31",11.15,-1.59,548540.107044,2703,11.133,{"date":467,"open":468,"high":469,"low":327,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-30",11.8,11.87,11.33,-0.5,-4.23,840368.772051,4417,11.3085,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":66,"percent_change":176,"volume":482,"transactions":483,"vwap":484},"2026-07-29",11.92,12.03,11.62,11.83,729914.753963,3702,11.7909,{"date":486,"open":487,"high":25,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-28",11.93,11.85,0.14,1.2,523831.996335,2707,12.0574,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-27",11.81,11.91,11.6099,11.71,-0.1,-0.85,770403.761621,2308,11.7283,{"date":506,"open":507,"high":508,"low":507,"close":496,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-24",11.27,11.97,0.71,6.4,1097145.229314,3695,11.8362,{"date":515,"open":516,"high":470,"low":517,"close":518,"change":259,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-23",11.055,11,11.1,-0.54,761990.310594,2954,11.1631,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-22",11.32,11.41,11.09,11.16,-0.12,-1.06,750781.316808,2512,11.1885,{"date":535,"open":536,"high":537,"low":324,"close":536,"change":328,"percent_change":196,"volume":538,"transactions":539,"vwap":540},"2026-07-21",11.28,11.42,509392.283697,2188,11.3046,{"date":542,"open":429,"high":543,"low":383,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",11.53,11.31,-0.15,-1.31,596434.322223,2902,11.313,{"date":551,"open":480,"high":552,"low":525,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-17",11.86,11.46,-0.04,-0.35,896280.594722,5199,11.5854,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-16",10.91,11.535,11.5,0.66,6.09,599632.7631,2971,11.3517,{"date":570,"open":336,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-15",11.2,10.735,10.84,0.04,0.37,797446.830212,3086,10.8654,{"date":580,"open":455,"high":346,"low":355,"close":382,"change":96,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-14",-1.28,669470.707291,2670,10.7872,{"date":586,"open":421,"high":461,"low":364,"close":431,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-13",0.16,1.48,937309.872353,3663,10.9184,{"date":593,"open":392,"high":594,"low":411,"close":595,"change":587,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-10",10.85,10.78,1.51,695200,{"date":599,"open":600,"high":601,"low":602,"close":412,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":412},"2026-07-09",10.61,10.81,10.54,0.03,0.28,586800,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-08",11.12,10.56,10.59,-0.55,-4.94,595200,{"date":615,"open":616,"high":429,"low":616,"close":617,"change":384,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-07",10.79,11.14,4.01,1106900,{"date":621,"open":286,"high":518,"low":622,"close":623,"change":432,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-06",10.58,10.71,-2.72,1701300,{"date":627,"open":628,"high":286,"low":628,"close":286,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":286},"2026-07-02",10.69,0.35,3.28,992200,{"date":633,"open":634,"high":561,"low":266,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-01",10.53,10.66,0.12,1.14,1276100,{"date":640,"open":573,"high":326,"low":256,"close":602,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":602},"2026-06-30",-0.68,-6.06,1650300,{"date":645,"open":646,"high":526,"low":285,"close":448,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":448},"2026-06-29",11.4,-0.21,-1.84,1561500,{"date":651,"open":528,"high":652,"low":608,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-26",11.48,11.43,0.44,4,1172900,{"date":658,"open":517,"high":518,"low":659,"close":455,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":455},"2026-06-25",10.65,0.08,0.73,925400,{"date":664,"open":528,"high":324,"low":665,"close":561,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":561},"2026-06-24",10.76,-0.09,-0.82,988300,{"date":670,"open":659,"high":298,"low":659,"close":517,"change":575,"percent_change":671,"volume":672,"transactions":9,"vwap":517},"2026-06-23",3.48,1570500,{"date":674,"open":675,"high":595,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-22",10.32,10.24,10.63,0.39,3.81,810100,{"date":682,"open":266,"high":278,"low":676,"close":676,"change":500,"percent_change":683,"volume":684,"transactions":9,"vwap":676},"2026-06-18",-0.97,857800,{"date":686,"open":461,"high":461,"low":245,"close":687,"change":501,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-17",10.34,-7.6,1024700,{"date":691,"open":429,"high":430,"low":527,"close":306,"change":660,"percent_change":692,"volume":693,"transactions":9,"vwap":306},"2026-06-16",0.72,1265500,{"date":695,"open":470,"high":696,"low":697,"close":354,"change":55,"percent_change":698,"volume":699,"transactions":9,"vwap":354},"2026-06-15",11.61,11.03,-2.29,1458900,{"date":701,"open":314,"high":702,"low":314,"close":454,"change":394,"percent_change":703,"volume":704,"transactions":9,"vwap":454},"2026-06-12",11.51,2.62,1163500,{"date":706,"open":324,"high":544,"low":285,"close":337,"change":167,"percent_change":413,"volume":707,"transactions":9,"vwap":337},"2026-06-11",1790200,{"date":709,"open":571,"high":710,"low":314,"close":314,"change":711,"percent_change":147,"volume":712,"transactions":9,"vwap":314},"2026-06-10",11.34,0.01,1574500,{"date":714,"open":715,"high":507,"low":609,"close":608,"change":564,"percent_change":716,"volume":717,"transactions":9,"vwap":608},"2026-06-09",10.57,6.31,1589400,{"date":719,"open":720,"high":697,"low":403,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-08",10.93,10.46,-0.49,-4.47,729800,{"date":726,"open":447,"high":306,"low":411,"close":326,"change":186,"percent_change":727,"volume":728,"transactions":9,"vwap":326},"2026-06-05",2.05,928600,{"date":730,"open":731,"high":345,"low":732,"close":355,"change":23,"percent_change":733,"volume":734,"transactions":9,"vwap":355},"2026-06-04",10.44,10.31,6.03,391500,{"date":736,"open":203,"high":737,"low":738,"close":739,"change":711,"percent_change":375,"volume":740,"transactions":9,"vwap":739},"2026-06-03",10.43,10.01,10.12,796700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":422,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-02",9.98,10.13,9.84,10.11,1.3,754600,{"date":750,"open":751,"high":268,"low":752,"close":743,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":743},"2026-06-01",10.3,9.97,-0.51,-4.86,626900,{"date":757,"open":665,"high":665,"low":758,"close":759,"change":366,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-05-29",10.36,10.49,-2.87,580000,{"date":763,"open":275,"high":697,"low":623,"close":382,"change":96,"percent_change":581,"volume":764,"transactions":9,"vwap":382},"2026-05-28",520000,{"date":766,"open":767,"high":374,"low":720,"close":431,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":431},"2026-05-27",11.04,-0.08,-0.73,710900,{"date":772,"open":363,"high":461,"low":561,"close":346,"change":636,"percent_change":773,"volume":774,"transactions":9,"vwap":346},"2026-05-26",1.1,605400,{"date":776,"open":410,"high":337,"low":392,"close":365,"change":603,"percent_change":604,"volume":777,"transactions":9,"vwap":365},"2026-05-22",368400,{"date":779,"open":623,"high":561,"low":266,"close":780,"change":603,"percent_change":604,"volume":781,"transactions":9,"vwap":780},"2026-05-21",10.87,804100,{"date":783,"open":784,"high":573,"low":784,"close":573,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":573},"2026-05-20",10.45,0.38,3.63,846500,{"date":789,"open":245,"high":790,"low":791,"close":721,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":721},"2026-05-19",10.55,10.18,0.11,1.06,1099200,{"date":796,"open":247,"high":797,"low":743,"close":268,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":268},"2026-05-18",10.37,0.36,3.6,1458100,{"date":802,"open":391,"high":215,"low":803,"close":804,"change":471,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-15",9.95,9.99,-4.77,838700,{"date":808,"open":355,"high":275,"low":721,"close":759,"change":647,"percent_change":809,"volume":810,"transactions":9,"vwap":759},"2026-05-14",-1.96,681500,{"date":812,"open":595,"high":573,"low":266,"close":392,"change":136,"percent_change":813,"volume":814,"transactions":9,"vwap":392},"2026-05-13",-2.55,903000,{"date":816,"open":326,"high":298,"low":665,"close":410,"change":218,"percent_change":218,"volume":817,"transactions":9,"vwap":410},"2026-05-12",1243000,{"date":819,"open":365,"high":461,"low":421,"close":410,"change":375,"percent_change":820,"volume":821,"transactions":9,"vwap":410},"2026-05-11",0.92,1067400,{"date":823,"open":561,"high":527,"low":594,"close":336,"change":824,"percent_change":666,"volume":825,"transactions":9,"vwap":336},"2026-05-08",-0.01,920800,{"date":827,"open":337,"high":354,"low":628,"close":334,"change":67,"percent_change":828,"volume":829,"transactions":9,"vwap":334},"2026-05-07",-2.07,1133000,{"date":831,"open":285,"high":420,"low":561,"close":608,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":608},"2026-05-06",0.41,3.83,1153200,{"date":836,"open":382,"high":382,"low":837,"close":623,"change":838,"percent_change":564,"volume":839,"transactions":9,"vwap":623},"2026-05-05",10.48,0.07,1004800,{"date":841,"open":447,"high":561,"low":256,"close":842,"change":158,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-04",10.64,-1.66,882200,{"date":846,"open":720,"high":517,"low":287,"close":364,"change":85,"percent_change":847,"volume":848,"transactions":9,"vwap":364},"2026-05-01",-0.64,901900,{"date":850,"open":851,"high":431,"low":851,"close":334,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":334},"2026-04-30",10.19,0.53,5.12,1531800,{"date":856,"open":215,"high":842,"low":676,"close":758,"change":299,"percent_change":857,"volume":858,"transactions":9,"vwap":758},"2026-04-29",-1.8,1017700,{"date":860,"open":837,"high":610,"low":861,"close":790,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":790},"2026-04-28",10.14,0.3,2.93,1631900,{"date":866,"open":721,"high":278,"low":234,"close":867,"change":868,"percent_change":698,"volume":869,"transactions":9,"vwap":867},"2026-04-27",10.25,-0.24,828600,{"date":871,"open":600,"high":345,"low":759,"close":759,"change":529,"percent_change":872,"volume":873,"transactions":9,"vwap":759},"2026-04-24",-1.13,653500,{"date":875,"open":255,"high":659,"low":255,"close":600,"change":238,"percent_change":876,"volume":877,"transactions":9,"vwap":600},"2026-04-23",3.31,1158500,{"date":879,"open":610,"high":345,"low":880,"close":255,"change":647,"percent_change":881,"volume":882,"transactions":9,"vwap":255},"2026-04-22",10.15,-2,1205100,{"date":884,"open":518,"high":617,"low":885,"close":837,"change":641,"percent_change":886,"volume":887,"transactions":9,"vwap":837},"2026-04-21",10.47,-6.09,1891100,{"date":889,"open":561,"high":528,"low":561,"close":528,"change":489,"percent_change":890,"volume":891,"transactions":9,"vwap":528},"2026-04-20",1.27,1661900,{"date":893,"open":659,"high":337,"low":677,"close":346,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":346},"2026-04-17",0.48,4.55,1935400,{"date":898,"open":899,"high":609,"low":899,"close":602,"change":125,"percent_change":900,"volume":901,"transactions":9,"vwap":602},"2026-04-16",10.28,2.63,1772500,{"date":903,"open":867,"high":899,"low":247,"close":255,"change":824,"percent_change":500,"volume":904,"transactions":9,"vwap":255},"2026-04-15",1683400,{"date":906,"open":907,"high":732,"low":908,"close":899,"change":604,"percent_change":909,"volume":910,"transactions":9,"vwap":899},"2026-04-14",9.92,9.89,2.8,1312800,{"date":912,"open":174,"high":913,"low":165,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-13",10,0.15,1.52,1949100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":603,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-10",9.88,9.96,9.72,9.85,0.31,1393200,{"date":926,"open":927,"high":247,"low":124,"close":193,"change":186,"percent_change":928,"volume":929,"transactions":9,"vwap":193},"2026-04-09",9.48,2.29,1955700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-08",9.55,9.66,9.41,9.6,0.45,4.92,1774500,{"date":940,"open":102,"high":941,"low":942,"close":943,"change":66,"percent_change":248,"volume":944,"transactions":9,"vwap":943},"2026-04-07",9.24,8.9,9.15,1850700,{"date":946,"open":947,"high":948,"low":949,"close":134,"change":147,"percent_change":950,"volume":951,"transactions":9,"vwap":134},"2026-04-06",9.05,9.23,8.93,0.99,1861500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":832,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-02",8.58,9.13,8.51,9.08,4.73,2264100,{"date":961,"open":962,"high":95,"low":963,"close":964,"change":660,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-01",8.71,8.54,8.67,0.93,2254000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":785,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-31",8.46,8.78,8.31,8.59,4.63,1831000,{"date":976,"open":977,"high":963,"low":978,"close":17,"change":792,"percent_change":979,"volume":980,"transactions":9,"vwap":17},"2026-03-30",8.34,8.12,1.36,1039900,{"date":982,"open":17,"high":983,"low":984,"close":985,"change":158,"percent_change":404,"volume":986,"transactions":9,"vwap":985},"2026-03-27",8.37,8.05,8.1,1062400,{"date":988,"open":989,"high":969,"low":990,"close":991,"change":711,"percent_change":636,"volume":992,"transactions":9,"vwap":991},"2026-03-26",8.24,8.13,8.28,1233600,{"date":994,"open":995,"high":969,"low":21,"close":996,"change":328,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-25",8.45,8.27,-0.36,1533100,{"date":1000,"open":1001,"high":76,"low":989,"close":1002,"change":227,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-24",8.4,8.3,-2.92,1196700,{"date":1006,"open":1007,"high":1008,"low":62,"close":65,"change":440,"percent_change":1009,"volume":1010,"transactions":9,"vwap":65},"2026-03-23",8.81,8.84,2.15,964000,{"date":1012,"open":948,"high":941,"low":996,"close":983,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":983},"2026-03-20",-0.87,-9.42,1114100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":941,"change":259,"percent_change":1021,"volume":1022,"transactions":9,"vwap":941},"2026-03-19",9.2,9.34,9.06,-0.65,1396000,{"date":1024,"open":1025,"high":1025,"low":132,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-18",9.76,9.3,-0.48,-4.91,1572400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":174,"change":660,"percent_change":1035,"volume":1036,"transactions":9,"vwap":174},"2026-03-17",9.87,10.02,9.77,0.82,2059500,{"date":1038,"open":1039,"high":919,"low":1039,"close":1040,"change":186,"percent_change":348,"volume":1041,"transactions":9,"vwap":1040},"2026-03-16",9.64,9.7,950800,{"date":1043,"open":935,"high":205,"low":124,"close":927,"change":838,"percent_change":1044,"volume":1045,"transactions":9,"vwap":927},"2026-03-13",0.74,455700,{"date":1047,"open":1048,"high":144,"low":1026,"close":934,"change":299,"percent_change":1049,"volume":1050,"transactions":9,"vwap":934},"2026-03-12",9.39,-1.98,516600,{"date":1052,"open":745,"high":1053,"low":1054,"close":935,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":935},"2026-03-11",9.86,9.52,-0.34,-3.42,859500,{"date":1059,"open":908,"high":1060,"low":174,"close":194,"change":85,"percent_change":1061,"volume":1062,"transactions":9,"vwap":194},"2026-03-10",10.21,-0.7,627300,{"date":1064,"open":1039,"high":214,"low":1065,"close":738,"change":338,"percent_change":1066,"volume":1067,"transactions":9,"vwap":738},"2026-03-09",9.32,0.6,788400,{"date":1069,"open":738,"high":1033,"low":205,"close":803,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":803},"2026-03-06",-0.32,-3.12,637500,{"date":1074,"open":268,"high":268,"low":743,"close":255,"change":432,"percent_change":1075,"volume":1076,"transactions":9,"vwap":255},"2026-03-05",-2.84,806400,{"date":1078,"open":237,"high":600,"low":224,"close":715,"change":439,"percent_change":1079,"volume":1080,"transactions":9,"vwap":715},"2026-03-04",0.19,619000,{"date":1082,"open":234,"high":659,"low":743,"close":790,"change":96,"percent_change":546,"volume":1083,"transactions":9,"vwap":790},"2026-03-03",1023800,{"date":1085,"open":215,"high":601,"low":1086,"close":628,"change":338,"percent_change":1087,"volume":1088,"transactions":9,"vwap":628},"2026-03-02",10.33,0.56,650000,{"date":1090,"open":215,"high":356,"low":215,"close":677,"change":489,"percent_change":1091,"volume":1092,"transactions":9,"vwap":677},"2026-02-27",1.33,526100,{"date":1094,"open":885,"high":609,"low":268,"close":759,"change":489,"percent_change":1095,"volume":1096,"transactions":9,"vwap":759},"2026-02-26",1.35,341800,{"date":1098,"open":411,"high":677,"low":258,"close":268,"change":868,"percent_change":1099,"volume":1100,"transactions":9,"vwap":268},"2026-02-25",-2.27,511200,{"date":1102,"open":215,"high":412,"low":391,"close":610,"change":375,"percent_change":1103,"volume":1104,"transactions":9,"vwap":610},"2026-02-24",0.95,424200,{"date":1106,"open":391,"high":345,"low":391,"close":759,"change":603,"percent_change":394,"volume":1107,"transactions":9,"vwap":759},"2026-02-23",442000,{"date":1109,"open":224,"high":721,"low":1060,"close":721,"change":347,"percent_change":1110,"volume":1111,"transactions":9,"vwap":721},"2026-02-20",2.45,409900,{"date":1113,"open":675,"high":721,"low":203,"close":1060,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1060},"2026-02-19",-0.11,-1.07,479200,{"date":1118,"open":628,"high":628,"low":245,"close":675,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":675},"2026-02-18",-0.44,-4.09,902600,{"date":1123,"open":622,"high":595,"low":391,"close":665,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":665},"2026-02-17",0.32,3.07,1164200,{"date":1128,"open":739,"high":609,"low":738,"close":731,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":731},"2026-02-13",0.42,4.19,904100,{"date":1133,"open":391,"high":600,"low":738,"close":1033,"change":603,"percent_change":862,"volume":1134,"transactions":9,"vwap":1033},"2026-02-12",1291400,{"date":1136,"open":1137,"high":880,"low":907,"close":804,"change":824,"percent_change":500,"volume":1138,"transactions":9,"vwap":804},"2026-02-11",10.06,677500,{"date":1140,"open":1141,"high":1137,"low":144,"close":913,"change":1129,"percent_change":1142,"volume":1143,"transactions":9,"vwap":913},"2026-02-10",9.62,4.38,551400,{"date":1145,"open":934,"high":144,"low":948,"close":1146,"change":914,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-09",9.58,1.59,354200,{"date":1150,"open":955,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-06",9.45,9.09,9.43,0.46,5.13,506300,{"date":1158,"open":93,"high":1159,"low":74,"close":1160,"change":46,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-05",9.12,8.97,-1.43,633800,{"date":1164,"open":970,"high":1165,"low":1166,"close":102,"change":832,"percent_change":1167,"volume":1168,"transactions":9,"vwap":102},"2026-02-04",9.21,8.75,4.72,882600,{"date":1170,"open":1171,"high":84,"low":956,"close":1172,"change":666,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-03",8.8,8.69,-1.03,992300,{"date":1176,"open":1159,"high":1018,"low":970,"close":970,"change":432,"percent_change":1177,"volume":1178,"transactions":9,"vwap":970},"2026-02-02",-3.3,629100,{"date":1180,"open":1181,"high":102,"low":1182,"close":957,"change":603,"percent_change":1183,"volume":1184,"transactions":9,"vwap":957},"2026-01-30",8.98,8.74,0.33,724700,{"date":1186,"open":74,"high":1187,"low":1188,"close":947,"change":238,"percent_change":1189,"volume":1190,"transactions":9,"vwap":947},"2026-01-29",9.11,8.73,3.9,837200,{"date":1192,"open":1193,"high":1020,"low":964,"close":962,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":962},"2026-01-28",8.94,-0.29,-3.22,542400,{"date":1198,"open":1199,"high":1020,"low":1200,"close":92,"change":439,"percent_change":186,"volume":1201,"transactions":9,"vwap":92},"2026-01-27",9.01,8.88,518400,{"date":1203,"open":1020,"high":134,"low":1204,"close":1181,"change":328,"percent_change":207,"volume":1205,"transactions":9,"vwap":1181},"2026-01-26",8.96,272100,{"date":1207,"open":942,"high":947,"low":1171,"close":1199,"change":838,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1199},"2026-01-23",0.78,519600,{"date":1211,"open":1018,"high":1026,"low":1212,"close":1193,"change":136,"percent_change":56,"volume":1213,"transactions":9,"vwap":1193},"2026-01-22",8.92,476900,{"date":1215,"open":1216,"high":1217,"low":92,"close":1218,"change":375,"percent_change":773,"volume":1219,"transactions":9,"vwap":1218},"2026-01-21",9.25,9.35,9.22,666400,{"date":1221,"open":113,"high":1222,"low":1152,"close":1159,"change":611,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1159},"2026-01-20",9.5,-5.69,736000,{"date":1226,"open":948,"high":1025,"low":1218,"close":165,"change":238,"percent_change":1227,"volume":1228,"transactions":9,"vwap":165},"2026-01-16",3.64,617400,{"date":1230,"open":1231,"high":1153,"low":134,"close":115,"change":317,"percent_change":187,"volume":1232,"transactions":9,"vwap":115},"2026-01-15",9.28,568500,{"date":1234,"open":1235,"high":1236,"low":1007,"close":1159,"change":604,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1159},"2026-01-14",8.83,9.14,3.17,512600,{"date":1240,"open":1241,"high":104,"low":1242,"close":1008,"change":440,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1008},"2026-01-13",8.6,8.41,2.08,747000,{"date":1246,"open":972,"high":95,"low":963,"close":63,"change":838,"percent_change":456,"volume":1247,"transactions":9,"vwap":63},"2026-01-12",298400,{"date":1249,"open":963,"high":1188,"low":62,"close":972,"change":603,"percent_change":629,"volume":1250,"transactions":9,"vwap":972},"2026-01-09",720200,{"date":1252,"open":991,"high":63,"low":17,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-08",8.56,0.2,2.39,371100,{"date":1258,"open":1171,"high":942,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-07",8.36,-0.37,-4.24,383500,{"date":1264,"open":19,"high":1171,"low":1265,"close":1188,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1188},"2026-01-06",8.42,0.17,1.99,282800,{"date":1270,"open":995,"high":1271,"low":1272,"close":1253,"change":574,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1253},"2026-01-05",8.65,8.32,0.47,582400,{"date":1276,"open":1277,"high":1241,"low":971,"close":1277,"change":218,"percent_change":218,"volume":1278,"transactions":9,"vwap":1277},"2026-01-02",8.52,361700,{"date":1280,"open":1281,"high":1281,"low":19,"close":1277,"change":248,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1277},"2025-12-31",8.72,-2.52,716400,{"date":1285,"open":962,"high":1286,"low":63,"close":1182,"change":22,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1182},"2025-12-30",8.76,0.58,275900,{"date":1290,"open":1281,"high":1286,"low":1291,"close":1172,"change":838,"percent_change":456,"volume":1292,"transactions":9,"vwap":1172},"2025-12-29",8.63,364300,{"date":1294,"open":972,"high":1295,"low":1296,"close":1297,"change":603,"percent_change":629,"volume":1298,"transactions":9,"vwap":1297},"2025-12-26",8.64,8.49,8.62,269600,{"date":1300,"open":995,"high":1291,"low":1001,"close":972,"change":587,"percent_change":318,"volume":1301,"transactions":9,"vwap":972},"2025-12-24",268600,{"date":1303,"open":64,"high":1304,"low":1272,"close":1304,"change":554,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-23",8.43,-0.47,232700,{"date":1308,"open":1309,"high":956,"low":1310,"close":1311,"change":1266,"percent_change":727,"volume":1312,"transactions":9,"vwap":1311},"2025-12-22",8.26,8.2,8.47,473000,{"date":1314,"open":977,"high":1315,"low":1002,"close":1002,"change":1114,"percent_change":546,"volume":1316,"transactions":9,"vwap":1002},"2025-12-19",8.48,338100,{"date":1318,"open":1172,"high":1281,"low":64,"close":1242,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1242},"2025-12-18",-0.16,-1.87,473200,{"date":1323,"open":19,"high":1271,"low":1324,"close":76,"change":792,"percent_change":747,"volume":1325,"transactions":9,"vwap":76},"2025-12-17",8.44,321900,{"date":1327,"open":962,"high":1286,"low":1304,"close":969,"change":67,"percent_change":1328,"volume":1329,"transactions":9,"vwap":969},"2025-12-16",-2.65,808800,{"date":1331,"open":964,"high":1281,"low":19,"close":1172,"change":375,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1172},"2025-12-15",1.16,296100,{"date":1335,"open":1172,"high":1007,"low":1296,"close":972,"change":328,"percent_change":555,"volume":1336,"transactions":9,"vwap":972},"2025-12-12",299500,{"date":1338,"open":62,"high":73,"low":956,"close":1297,"change":422,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1297},"2025-12-11",1.53,554500,{"date":1342,"open":995,"high":964,"low":995,"close":1296,"change":574,"percent_change":1273,"volume":1343,"transactions":9,"vwap":1296},"2025-12-10",421200,{"date":1345,"open":964,"high":1171,"low":1265,"close":995,"change":545,"percent_change":177,"volume":1346,"transactions":9,"vwap":995},"2025-12-09",302300,{"date":1348,"open":970,"high":970,"low":954,"close":1241,"change":1319,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1241},"2025-12-08",-1.83,416600,{"date":1352,"open":95,"high":1200,"low":962,"close":1286,"change":328,"percent_change":1055,"volume":1353,"transactions":9,"vwap":1286},"2025-12-05",167500,{"date":1355,"open":970,"high":1204,"low":1188,"close":74,"change":167,"percent_change":1356,"volume":1357,"transactions":9,"vwap":74},"2025-12-04",-0.57,321800,{"date":1359,"open":1235,"high":1360,"low":73,"close":1008,"change":338,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1008},"2025-12-03",8.89,0.68,387600,{"date":1364,"open":1365,"high":1193,"low":53,"close":970,"change":259,"percent_change":641,"volume":1366,"transactions":9,"vwap":970},"2025-12-02",8.86,440900,{"date":1368,"open":949,"high":1020,"low":1235,"close":1008,"change":997,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1008},"2025-12-01",-3.91,452500,{"date":1372,"open":102,"high":1026,"low":1373,"close":1018,"change":375,"percent_change":773,"volume":1374,"transactions":9,"vwap":1018},"2025-11-28",9.07,241400,{"date":1376,"open":1377,"high":941,"low":1360,"close":102,"change":636,"percent_change":1378,"volume":1379,"transactions":9,"vwap":102},"2025-11-26",8.95,1.34,622200,{"date":1381,"open":84,"high":102,"low":84,"close":1181,"change":1254,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1181},"2025-11-25",2.28,539300,{"date":1385,"open":1182,"high":1235,"low":76,"close":970,"change":574,"percent_change":1154,"volume":1386,"transactions":9,"vwap":970},"2025-11-24",465400,{"date":1388,"open":1296,"high":1365,"low":969,"close":1182,"change":923,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1182},"2025-11-21",3.68,651700,{"date":1392,"open":1271,"high":1007,"low":1265,"close":1304,"change":666,"percent_change":530,"volume":1393,"transactions":9,"vwap":1304},"2025-11-20",719600,{"date":1395,"open":95,"high":95,"low":1304,"close":1277,"change":158,"percent_change":828,"volume":1396,"transactions":9,"vwap":1277},"2025-11-19",513200,{"date":1398,"open":972,"high":970,"low":963,"close":73,"change":838,"percent_change":456,"volume":1399,"transactions":9,"vwap":73},"2025-11-18",467100,{"date":1401,"open":1171,"high":1360,"low":65,"close":1291,"change":1319,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1291},"2025-11-17",-1.82,437700,{"date":1405,"open":1286,"high":84,"low":1271,"close":74,"change":22,"percent_change":1406,"volume":1407,"transactions":9,"vwap":74},"2025-11-14",0.57,403000,{"date":1409,"open":1410,"high":947,"low":73,"close":1182,"change":997,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1182},"2025-11-13",9.04,-3.96,523100,{"date":1414,"open":948,"high":122,"low":102,"close":102,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":102},"2025-11-12",-0.2,-2.15,367000,{"date":1419,"open":1373,"high":1065,"low":1373,"close":1026,"change":394,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1026},"2025-11-11",3.22,540100,{"date":1423,"open":1424,"high":1159,"low":83,"close":1199,"change":66,"percent_change":248,"volume":1425,"transactions":9,"vwap":1199},"2025-11-10",8.99,561400,{"date":1427,"open":1281,"high":947,"low":1281,"close":1428,"change":238,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-07",9.03,3.91,574200,{"date":1432,"open":1235,"high":942,"low":1172,"close":1172,"change":46,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1172},"2025-11-06",-1.47,440200,{"date":1436,"open":942,"high":1377,"low":1172,"close":83,"change":66,"percent_change":67,"volume":1437,"transactions":9,"vwap":83},"2025-11-05",664500,{"date":1439,"open":1008,"high":1200,"low":962,"close":1008,"change":338,"percent_change":1361,"volume":1440,"transactions":9,"vwap":1008},"2025-11-04",955100,{"date":1442,"open":1253,"high":74,"low":1304,"close":970,"change":554,"percent_change":413,"volume":1443,"transactions":9,"vwap":970},"2025-11-03",702100,{"date":1445,"open":53,"high":949,"low":76,"close":83,"change":218,"percent_change":218,"volume":1446,"transactions":9,"vwap":83},"2025-10-31",867700,{"date":1448,"open":1295,"high":1181,"low":1295,"close":83,"change":636,"percent_change":1449,"volume":1450,"transactions":9,"vwap":83},"2025-10-30",1.38,1854000,{"date":1452,"open":103,"high":103,"low":972,"close":73,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":73},"2025-10-29",-0.76,-8.03,2967100,{"date":1457,"open":913,"high":1458,"low":113,"close":124,"change":1021,"percent_change":1459,"volume":1460,"transactions":9,"vwap":124},"2025-10-28",10.03,-6.43,1639700,{"date":1462,"open":746,"high":880,"low":175,"close":746,"change":22,"percent_change":1463,"volume":1464,"transactions":9,"vwap":746},"2025-10-27",0.5,512300,{"date":1466,"open":1467,"high":1060,"low":216,"close":1137,"change":375,"percent_change":32,"volume":1468,"transactions":9,"vwap":1137},"2025-10-24",10.09,577200,{"date":1470,"open":1033,"high":739,"low":1040,"close":920,"change":66,"percent_change":1415,"volume":1471,"transactions":9,"vwap":920},"2025-10-23",630500,{"date":1473,"open":743,"high":1474,"low":745,"close":743,"change":636,"percent_change":1475,"volume":1476,"transactions":9,"vwap":743},"2025-10-22",10.04,1.22,535100,{"date":1478,"open":1479,"high":1474,"low":205,"close":1053,"change":500,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1053},"2025-10-21",9.9,-1,377400,{"date":1483,"open":1484,"high":920,"low":183,"close":920,"change":862,"percent_change":1485,"volume":1486,"transactions":9,"vwap":920},"2025-10-20",9.8,3.11,427200,{"date":1488,"open":1489,"high":1040,"low":157,"close":933,"change":587,"percent_change":1490,"volume":1491,"transactions":9,"vwap":933},"2025-10-17",9.53,1.68,460200,{"date":1493,"open":1494,"high":1495,"low":124,"close":1222,"change":768,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1222},"2025-10-16",9.65,9.75,-0.84,894300,{"date":1499,"open":1231,"high":165,"low":1216,"close":1146,"change":384,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1146},"2025-10-15",4.7,1051000,{"date":1503,"open":84,"high":1218,"low":84,"close":943,"change":186,"percent_change":1504,"volume":1505,"transactions":9,"vwap":943},"2025-10-14",2.46,919400,{"date":1507,"open":83,"high":1377,"low":1182,"close":949,"change":914,"percent_change":1508,"volume":1509,"transactions":9,"vwap":949},"2025-10-13",1.71,706900,{"date":1511,"open":943,"high":1018,"low":1166,"close":970,"change":366,"percent_change":1512,"volume":1513,"transactions":9,"vwap":970},"2025-10-10",-3.41,1139800,{"date":1515,"open":1218,"high":1026,"low":1428,"close":1152,"change":545,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1152},"2025-10-09",-1.62,668000,{"date":1519,"open":941,"high":1065,"low":1520,"close":941,"change":46,"percent_change":1521,"volume":1522,"transactions":9,"vwap":941},"2025-10-08",9.16,-1.39,654600,{"date":1524,"open":927,"high":927,"low":941,"close":1525,"change":85,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-07",9.37,-0.74,874300,{"date":1529,"open":174,"high":174,"low":113,"close":113,"change":1070,"percent_change":1530,"volume":1531,"transactions":9,"vwap":113},"2025-10-06",-3.28,1196600,{"date":1533,"open":1039,"high":752,"low":1039,"close":1025,"change":636,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1025},"2025-10-03",1.24,550200,{"date":1537,"open":1538,"high":921,"low":123,"close":1039,"change":545,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1039},"2025-10-02",9.71,-1.53,544200,{"date":1542,"open":1543,"high":194,"low":921,"close":205,"change":218,"percent_change":218,"volume":1544,"transactions":9,"vwap":205},"2025-10-01",9.81,634400,{"date":1546,"open":1040,"high":1543,"low":1146,"close":205,"change":375,"percent_change":1547,"volume":1548,"transactions":9,"vwap":205},"2025-09-30",1.03,515600,{"date":1550,"open":1551,"high":183,"low":1489,"close":1551,"change":22,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-09-29",9.69,0.52,543600,{"date":1555,"open":145,"high":185,"low":145,"close":1039,"change":394,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1039},"2025-09-26",3.1,411500,{"date":1559,"open":157,"high":143,"low":1217,"close":1217,"change":666,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1217},"2025-09-25",-0.95,643600,{"date":1563,"open":165,"high":1040,"low":1153,"close":113,"change":1194,"percent_change":289,"volume":1564,"transactions":9,"vwap":113},"2025-09-24",592300,{"date":1566,"open":1054,"high":174,"low":1567,"close":1568,"change":587,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-23",9.51,9.73,1.67,466200,{"date":1572,"open":146,"high":1141,"low":115,"close":1573,"change":147,"percent_change":1103,"volume":1574,"transactions":9,"vwap":1573},"2025-09-22",9.57,549600,{"date":1576,"open":165,"high":1551,"low":146,"close":927,"change":96,"percent_change":1577,"volume":1578,"transactions":9,"vwap":927},"2025-09-19",-1.46,457200,{"date":1580,"open":1581,"high":1025,"low":1582,"close":1141,"change":439,"percent_change":317,"volume":1583,"transactions":9,"vwap":1141},"2025-09-18",9.59,9.54,1085000,{"date":1585,"open":1040,"high":1474,"low":1581,"close":935,"change":554,"percent_change":1586,"volume":1587,"transactions":9,"vwap":935},"2025-09-17",-0.41,1302900,{"date":1589,"open":1543,"high":1053,"low":1573,"close":1039,"change":545,"percent_change":1539,"volume":1590,"transactions":9,"vwap":1039},"2025-09-16",816000,{"date":1592,"open":175,"high":804,"low":1568,"close":205,"change":554,"percent_change":1586,"volume":1593,"transactions":9,"vwap":205},"2025-09-15",670100,{"date":1595,"open":1596,"high":913,"low":1543,"close":206,"change":96,"percent_change":1597,"volume":1598,"transactions":9,"vwap":206},"2025-09-12",9.93,-1.4,505100,{"date":1600,"open":935,"high":1474,"low":1573,"close":752,"change":1154,"percent_change":1601,"volume":1602,"transactions":9,"vwap":752},"2025-09-11",4.84,803700,{"date":1604,"open":1489,"high":183,"low":927,"close":1567,"change":66,"percent_change":647,"volume":869,"transactions":9,"vwap":1567},"2025-09-10",{"date":1606,"open":123,"high":1582,"low":145,"close":1489,"change":554,"percent_change":106,"volume":1607,"transactions":9,"vwap":1489},"2025-09-09",575500,{"date":1609,"open":145,"high":1573,"low":1065,"close":1573,"change":158,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1573},"2025-09-08",-1.85,999600,{"date":1613,"open":1494,"high":1479,"low":1146,"close":1495,"change":394,"percent_change":1125,"volume":1614,"transactions":9,"vwap":1495},"2025-09-05",764800,{"date":1616,"open":145,"high":1054,"low":1218,"close":124,"change":1266,"percent_change":1617,"volume":1618,"transactions":9,"vwap":124},"2025-09-04",1.83,713800,{"date":1620,"open":1231,"high":934,"low":1018,"close":132,"change":768,"percent_change":501,"volume":1621,"transactions":9,"vwap":132},"2025-09-03",764900,{"date":1623,"open":1581,"high":1494,"low":122,"close":1525,"change":471,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1525},"2025-09-02",-5.07,805600,{"date":1627,"open":921,"high":919,"low":921,"close":1032,"change":422,"percent_change":1091,"volume":1628,"transactions":9,"vwap":1032},"2025-08-29",447000,{"date":1630,"open":1484,"high":1484,"low":1146,"close":183,"change":259,"percent_change":1631,"volume":1632,"transactions":9,"vwap":183},"2025-08-28",-0.61,560500,{"date":1634,"open":1568,"high":175,"low":921,"close":1484,"change":422,"percent_change":1378,"volume":1635,"transactions":9,"vwap":1484},"2025-08-27",420900,{"date":1637,"open":183,"high":1543,"low":1146,"close":165,"change":666,"percent_change":1638,"volume":1639,"transactions":9,"vwap":165},"2025-08-26",-0.92,559400,{"date":1641,"open":175,"high":743,"low":921,"close":1025,"change":176,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1025},"2025-08-25",-1.71,477000,{"date":1645,"open":144,"high":1467,"low":144,"close":1596,"change":1154,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1596},"2025-08-22",4.86,1177100,{"date":1649,"open":1222,"high":1581,"low":1525,"close":146,"change":529,"percent_change":1650,"volume":1651,"transactions":9,"vwap":146},"2025-08-21",-1.25,614000,{"date":1653,"open":143,"high":206,"low":1489,"close":1581,"change":147,"percent_change":1103,"volume":1654,"transactions":9,"vwap":1581},"2025-08-20",940900,{"date":1656,"open":955,"high":1222,"low":1187,"close":1222,"change":1463,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1222},"2025-08-19",5.56,986900,{"date":1660,"open":1231,"high":166,"low":92,"close":92,"change":136,"percent_change":1661,"volume":1662,"transactions":9,"vwap":92},"2025-08-18",-3.02,795800,{"date":1664,"open":955,"high":1665,"low":957,"close":1231,"change":914,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1231},"2025-08-15",9.36,1.64,722200,{"date":1669,"open":955,"high":943,"low":105,"close":955,"change":1319,"percent_change":1670,"volume":1671,"transactions":9,"vwap":955},"2025-08-14",-1.72,667800,{"date":1673,"open":1165,"high":1065,"low":1020,"close":132,"change":440,"percent_change":1674,"volume":1675,"transactions":9,"vwap":132},"2025-08-13",1.98,701400,{"date":1677,"open":1236,"high":134,"low":1200,"close":1187,"change":603,"percent_change":1183,"volume":1678,"transactions":9,"vwap":1187},"2025-08-12",837100,{"date":1680,"open":955,"high":122,"low":1020,"close":957,"change":176,"percent_change":648,"volume":1681,"transactions":9,"vwap":957},"2025-08-11",539000,{"date":1683,"open":1222,"high":932,"low":1018,"close":1216,"change":227,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1216},"2025-08-08",-2.63,461700,{"date":1687,"open":932,"high":932,"low":1026,"close":1222,"change":792,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1222},"2025-08-07",1.17,326200,{"date":1691,"open":1494,"high":1551,"low":1525,"close":1048,"change":1415,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1048},"2025-08-06",-2.09,301900,{"date":1695,"open":143,"high":1040,"low":145,"close":1581,"change":22,"percent_change":1552,"volume":1696,"transactions":9,"vwap":1581},"2025-08-05",365700,{"date":1698,"open":145,"high":144,"low":1065,"close":1582,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1582},"2025-08-04",0.24,2.58,389800,{"date":1703,"open":185,"high":1551,"low":955,"close":1026,"change":500,"percent_change":530,"volume":1704,"transactions":9,"vwap":1026},"2025-08-01",1096700,{"date":1706,"open":1568,"high":1053,"low":1019,"close":145,"change":471,"percent_change":1707,"volume":1708,"transactions":9,"vwap":145},"2025-07-31",-5.05,1061500,{"date":1710,"open":255,"high":687,"low":921,"close":1479,"change":1305,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1479},"2025-07-30",-4.53,625600,{"date":1714,"open":803,"high":797,"low":1053,"close":797,"change":1552,"percent_change":1715,"volume":1716,"transactions":9,"vwap":797},"2025-07-29",5.28,895100,{"date":1718,"open":675,"high":675,"low":745,"close":922,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":922},"2025-07-28",-0.56,-5.38,801900,{"date":1723,"open":721,"high":721,"low":247,"close":237,"change":218,"percent_change":218,"volume":1724,"transactions":9,"vwap":237},"2025-07-25",268900,{"date":1726,"open":237,"high":602,"low":797,"close":237,"change":167,"percent_change":1027,"volume":1727,"transactions":9,"vwap":237},"2025-07-24",430500,{"date":1729,"open":721,"high":266,"low":675,"close":721,"change":660,"percent_change":1730,"volume":1731,"transactions":9,"vwap":721},"2025-07-23",0.77,598900,{"date":1733,"open":743,"high":225,"low":752,"close":391,"change":1463,"percent_change":1734,"volume":1735,"transactions":9,"vwap":391},"2025-07-22",5.06,518200,{"date":1737,"open":1479,"high":247,"low":1484,"close":919,"change":636,"percent_change":1738,"volume":1739,"transactions":9,"vwap":919},"2025-07-21",1.23,633000,{"date":1741,"open":1568,"high":745,"low":1742,"close":1025,"change":660,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1025},"2025-07-18",9.63,0.83,441500,{"date":1746,"open":1040,"high":1034,"low":932,"close":185,"change":824,"percent_change":500,"volume":1747,"transactions":9,"vwap":185},"2025-07-17",504500,{"date":1749,"open":932,"high":1568,"low":1153,"close":1551,"change":923,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1551},"2025-07-16",3.3,477300,{"date":1753,"open":1484,"high":193,"low":115,"close":157,"change":106,"percent_change":1754,"volume":1755,"transactions":9,"vwap":157},"2025-07-15",-4.29,746900,{"date":1757,"open":1581,"high":1484,"low":1573,"close":1484,"change":1079,"percent_change":1674,"volume":1758,"transactions":9,"vwap":1484},"2025-07-14",342500,{"date":1760,"open":123,"high":165,"low":166,"close":144,"change":328,"percent_change":366,"volume":1761,"transactions":9,"vwap":144},"2025-07-11",300000,{"date":1763,"open":1222,"high":193,"low":1764,"close":1039,"change":489,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1039},"2025-07-10",9.42,1.47,410300,{"date":1768,"open":1573,"high":1573,"low":157,"close":1222,"change":711,"percent_change":792,"volume":1769,"transactions":9,"vwap":1222},"2025-07-09",354000,{"date":1771,"open":113,"high":1742,"low":157,"close":123,"change":167,"percent_change":168,"volume":1772,"transactions":9,"vwap":123},"2025-07-08",519400,{"date":1774,"open":1034,"high":194,"low":157,"close":1582,"change":868,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1582},"2025-07-07",-2.45,687600,{"date":1778,"open":745,"high":919,"low":1494,"close":174,"change":711,"percent_change":375,"volume":1196,"transactions":9,"vwap":174},"2025-07-03",{"date":1780,"open":165,"high":193,"low":1582,"close":1034,"change":574,"percent_change":832,"volume":1781,"transactions":9,"vwap":1034},"2025-07-02",515800,{"date":1783,"open":1222,"high":1596,"low":1151,"close":1568,"change":440,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1568},"2025-07-01",1.88,803300,{"date":1787,"open":157,"high":143,"low":1428,"close":932,"change":317,"percent_change":1788,"volume":1789,"transactions":9,"vwap":932},"2025-06-30",2.25,516800,{"date":1791,"open":1165,"high":144,"low":135,"close":1019,"change":147,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1019},"2025-06-27",0.97,827300,{"date":1795,"open":124,"high":124,"low":942,"close":1216,"change":176,"percent_change":857,"volume":1796,"transactions":9,"vwap":1216},"2025-06-26",1310300,{"date":1798,"open":1474,"high":1474,"low":145,"close":1764,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1764},"2025-06-25",-0.75,-7.37,1605200,{"date":1803,"open":203,"high":899,"low":175,"close":1804,"change":422,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-06-24",10.17,1.29,792800,{"date":1808,"open":1025,"high":744,"low":1538,"close":1474,"change":785,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1474},"2025-06-23",3.93,653800,{"date":1812,"open":1495,"high":194,"low":1494,"close":933,"change":328,"percent_change":366,"volume":1813,"transactions":9,"vwap":933},"2025-06-20",351500,{"date":1815,"open":1039,"high":1479,"low":932,"close":1551,"change":22,"percent_change":1552,"volume":1816,"transactions":9,"vwap":1551},"2025-06-18",578300,{"date":1818,"open":1040,"high":193,"low":932,"close":1039,"change":1114,"percent_change":872,"volume":1819,"transactions":9,"vwap":1039},"2025-06-17",281700,{"date":1821,"open":174,"high":214,"low":933,"close":1495,"change":603,"percent_change":923,"volume":1822,"transactions":9,"vwap":1495},"2025-06-16",310000,{"date":1824,"open":745,"high":194,"low":1489,"close":921,"change":1194,"percent_change":1825,"volume":1826,"transactions":9,"vwap":921},"2025-06-13",-2.9,362700,{"date":1828,"open":1032,"high":1474,"low":1484,"close":738,"change":587,"percent_change":1829,"volume":1830,"transactions":9,"vwap":738},"2025-06-12",1.62,337100,{"date":1832,"open":1458,"high":744,"low":921,"close":922,"change":545,"percent_change":1833,"volume":1834,"transactions":9,"vwap":922},"2025-06-11",-1.5,473700,{"date":1836,"open":205,"high":738,"low":174,"close":913,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":913},"2025-06-10",0.26,2.67,270000,{"date":1841,"open":1495,"high":194,"low":143,"close":183,"change":824,"percent_change":500,"volume":1842,"transactions":9,"vwap":183},"2025-06-09",384300,{"date":1844,"open":174,"high":175,"low":1141,"close":1495,"change":660,"percent_change":1743,"volume":1845,"transactions":9,"vwap":1495},"2025-06-06",267200,{"date":1847,"open":1025,"high":922,"low":932,"close":165,"change":167,"percent_change":753,"volume":1848,"transactions":9,"vwap":165},"2025-06-05",619300,{"date":1850,"open":1039,"high":193,"low":146,"close":921,"change":375,"percent_change":1851,"volume":1852,"transactions":9,"vwap":921},"2025-06-04",1.04,416000,{"date":1854,"open":1141,"high":1494,"low":157,"close":1141,"change":500,"percent_change":1173,"volume":1855,"transactions":9,"vwap":1141},"2025-06-03",430000,{"date":1857,"open":124,"high":1568,"low":1018,"close":921,"change":574,"percent_change":832,"volume":1858,"transactions":9,"vwap":921},"2025-06-02",542700,{"date":1860,"open":143,"high":1025,"low":1048,"close":185,"change":218,"percent_change":218,"volume":1861,"transactions":9,"vwap":185},"2025-05-30",396600,{"date":1863,"open":927,"high":174,"low":157,"close":185,"change":125,"percent_change":1864,"volume":1865,"transactions":9,"vwap":185},"2025-05-29",2.87,523400,{"date":1867,"open":113,"high":113,"low":1165,"close":934,"change":824,"percent_change":1114,"volume":1868,"transactions":9,"vwap":934},"2025-05-28",328400,{"date":1870,"open":1018,"high":123,"low":102,"close":1764,"change":654,"percent_change":1871,"volume":1751,"transactions":9,"vwap":1764},"2025-05-27",4.9,{"date":1873,"open":949,"high":947,"low":1007,"close":1181,"change":439,"percent_change":186,"volume":1874,"transactions":9,"vwap":1181},"2025-05-23",426800,{"date":1876,"open":1159,"high":955,"low":1166,"close":1204,"change":1114,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1204},"2025-05-22",-1.21,655300,{"date":1880,"open":933,"high":1025,"low":947,"close":1373,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1373},"2025-05-21",-0.79,-8.01,671300,{"date":1885,"open":1025,"high":1596,"low":1538,"close":1053,"change":545,"percent_change":1833,"volume":1886,"transactions":9,"vwap":1053},"2025-05-20",291100,{"date":1888,"open":185,"high":1474,"low":165,"close":738,"change":338,"percent_change":1066,"volume":1889,"transactions":9,"vwap":738},"2025-05-19",400200,{"date":1891,"open":1581,"high":752,"low":1582,"close":803,"change":238,"percent_change":1892,"volume":1893,"transactions":9,"vwap":803},"2025-05-16",3.54,441100,{"date":1895,"open":1187,"high":144,"low":1187,"close":144,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":144},"2025-05-15",0.51,5.6,639800,{"date":1900,"open":122,"high":122,"low":1204,"close":102,"change":868,"percent_change":1901,"volume":1902,"transactions":9,"vwap":102},"2025-05-14",-2.57,787200,{"date":1904,"open":165,"high":921,"low":941,"close":1019,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1019},"2025-05-13",-0.4,-4.11,1234400,{"date":1909,"open":738,"high":1033,"low":1581,"close":183,"change":711,"percent_change":375,"volume":1910,"transactions":9,"vwap":183},"2025-05-12",752400,{"date":1912,"open":935,"high":1543,"low":123,"close":1568,"change":1266,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1568},"2025-05-09",1.78,522500,{"date":1916,"open":922,"high":922,"low":1222,"close":143,"change":96,"percent_change":1917,"volume":1918,"transactions":9,"vwap":143},"2025-05-08",-1.44,744500,{"date":1920,"open":921,"high":194,"low":1494,"close":1040,"change":66,"percent_change":647,"volume":1921,"transactions":9,"vwap":1040},"2025-05-07",558000,{"date":1923,"open":1495,"high":194,"low":1573,"close":921,"change":1415,"percent_change":1924,"volume":1925,"transactions":9,"vwap":921},"2025-05-06",-2.02,435800,{"date":1927,"open":1032,"high":203,"low":1568,"close":907,"change":66,"percent_change":1415,"volume":1928,"transactions":9,"vwap":907},"2025-05-05",316400,{"date":1930,"open":193,"high":216,"low":193,"close":194,"change":238,"percent_change":1892,"volume":1931,"transactions":9,"vwap":194},"2025-05-02",800100,{"date":1933,"open":1573,"high":1053,"low":113,"close":935,"change":22,"percent_change":1552,"volume":1934,"transactions":9,"vwap":935},"2025-05-01",631300,{"date":1936,"open":1216,"high":1039,"low":1020,"close":932,"change":489,"percent_change":1937,"volume":1938,"transactions":9,"vwap":932},"2025-04-30",1.49,737300,{"date":1940,"open":1941,"high":1489,"low":943,"close":934,"change":1254,"percent_change":1942,"volume":1943,"transactions":9,"vwap":934},"2025-04-29",9.18,2.17,640000,{"date":1945,"open":1410,"high":103,"low":1377,"close":1165,"change":1266,"percent_change":1784,"volume":1946,"transactions":9,"vwap":1165},"2025-04-28",439800,{"date":1948,"open":955,"high":134,"low":1365,"close":1410,"change":66,"percent_change":248,"volume":1949,"transactions":9,"vwap":1410},"2025-04-25",656900,{"date":1951,"open":92,"high":1231,"low":104,"close":1020,"change":22,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1020},"2025-04-24",0.55,855000,{"date":1955,"open":1026,"high":1222,"low":1008,"close":1199,"change":22,"percent_change":1087,"volume":1956,"transactions":9,"vwap":1199},"2025-04-23",1163300,{"date":38,"open":1007,"high":957,"low":1172,"close":1204,"change":914,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1204},1.7,976500,{"status":1961,"indices":1962,"watchlist":2002,"sectors":2023,"benchmarks":2071},"success",[1963,1969,1975,1982,1988,1994],{"symbol":1964,"name":1965,"price":1966,"change":1967,"pct_change":661,"is_up":11,"sparkline":1968,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1970,"name":1971,"price":1972,"change":1973,"pct_change":32,"is_up":11,"sparkline":1974,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1976,"name":1977,"price":1978,"change":1979,"pct_change":1980,"is_up":11,"sparkline":1981,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1983,"name":1984,"price":1985,"change":1986,"pct_change":423,"is_up":11,"sparkline":1987,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1989,"name":1990,"price":1991,"change":1992,"pct_change":376,"is_up":11,"sparkline":1993,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1995,"name":1996,"price":1997,"change":1998,"pct_change":1999,"is_up":2000,"sparkline":2001,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2003,2009,2016],{"symbol":2004,"name":2005,"price":2006,"change":2007,"pct_change":1378,"is_up":11,"sparkline":2008,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2010,"name":2011,"price":2012,"change":2013,"pct_change":2014,"is_up":11,"sparkline":2015,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2017,"name":2018,"price":2019,"change":2020,"pct_change":2021,"is_up":11,"sparkline":2022,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2024,2029,2033,2037,2042,2046,2051,2055,2059,2063,2067],{"name":2025,"etf":2026,"change":2027,"price":2028,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2030,"etf":2031,"change":338,"price":2032,"is_up":11},"Financials","XLF",53.49,{"name":2034,"etf":2035,"change":824,"price":2036,"is_up":2000},"Healthcare","XLV",166.18,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2043,"etf":2044,"change":347,"price":2045,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2047,"etf":2048,"change":2049,"price":2050,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2052,"etf":2053,"change":1208,"price":2054,"is_up":11},"Industrials","XLI",169.95,{"name":2056,"etf":2057,"change":564,"price":2058,"is_up":11},"Materials","XLB",48.86,{"name":2060,"etf":2061,"change":1124,"price":2062,"is_up":11},"Real Estate","XLRE",40.81,{"name":2064,"etf":2065,"change":785,"price":2066,"is_up":11},"Utilities","XLU",39.83,{"name":2068,"etf":2069,"change":629,"price":2070,"is_up":11},"Comm Services","XLC",110.32,[2072,2076,2080,2084],{"ticker":2073,"name":2074,"price":2075,"change":1044,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2077,"name":2078,"price":2079,"change":2014,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2081,"name":2082,"price":2083,"change":1980,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2085,"name":2086,"price":2087,"change":376,"is_up":11},"IWM","iShares Russell 2000",281.52]