[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGG":3,"stock-historical-FIGG":25,"homepage-market-summary":2062},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FIGG","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},"Leverage Shares 2x Long FIG Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},15.8,16.2,16.23,15.3,-0.4,-2.47,38839.6511,326.79999,12.4,146678.20626781558,1.1,244,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},146678,35789482.329347,-94.11,"2025-10-14",[34,37,47,57,68,79,90,101,112,122,133,143,154,164,173,184,194,205,214,224,235,246,256,266,277,288,299,310,321,332,342,353,364,375,385,395,406,417,428,438,449,460,471,480,490,500,511,520,530,541,552,563,572,581,591,601,612,623,633,643,652,661,670,679,688,695,703,712,719,725,731,740,749,756,764,773,782,788,797,805,814,822,831,840,848,857,866,875,884,892,901,908,916,924,931,940,948,956,964,973,980,989,998,1005,1013,1019,1025,1034,1042,1050,1059,1066,1074,1082,1088,1095,1102,1110,1118,1124,1131,1138,1146,1153,1160,1167,1174,1182,1189,1196,1201,1206,1214,1218,1226,1233,1242,1249,1258,1267,1276,1284,1292,1301,1309,1317,1325,1334,1341,1350,1357,1365,1372,1381,1389,1396,1402,1409,1414,1422,1427,1434,1443,1450,1458,1463,1468,1473,1480,1486,1492,1499,1507,1514,1520,1526,1532,1538,1544,1551,1559,1568,1576,1584,1593,1600,1606,1614,1622,1629,1637,1644,1652,1660,1667,1675,1683,1689,1698,1707,1712,1720,1728,1735,1742,1750,1757,1763,1771,1780,1788,1796,1803,1811,1819,1826,1833,1841,1847,1855,1863,1872,1881,1888,1896,1905,1914,1923,1931,1940,1948,1955,1964,1972,1980,1987,1996,2005,2013,2022,2030,2038,2046,2055],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":35,"vwap":36},435,15.8061,{"date":38,"open":39,"high":40,"low":41,"close":14,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",16.33,16.8,15.24,0.81,5.26,106778.099269,837,16.2651,{"date":48,"open":49,"high":50,"low":49,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",15,16.14,15.39,0.47,3.15,110718.740574,838,15.7066,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",14.275,15.0517,13.8009,14.92,0.6353,4.45,79368.0455,790,14.5715,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",14.415,14.73,13.37,14.2847,-0.8853,-5.84,146666.587769,1076,14.0332,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",15.77,16.31,15.12,15.17,-0.68,-4.29,145544.3054,866,15.6373,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",16.6,16.93,15.64,15.85,-0.7569,-4.56,157858.840631,1052,16.1695,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",16.645,17.7,16.5,16.6069,-0.0131,-0.08,178526.388332,1202,17.0049,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",18.3,15.545,16.62,-0.85,-4.87,590951.076725,3777,16.3655,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",18.2,18.352,17.35,17.47,-0.55,-3.05,170687.872581,1108,17.7355,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",19.65,17.945,18.02,-1.16,-6.05,140827.39726,786,18.1876,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",18.87,19.63,18.41,19.18,0.46,2.46,112063.654508,678,18.8267,{"date":155,"open":156,"high":157,"low":124,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",19.45,19.67,18.72,-1.3895,-6.91,110134.07018,801,18.656,{"date":165,"open":146,"high":166,"low":146,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",21.56,20.1095,-0.1005,-0.5,85978.321717,608,20.5708,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",20.08,20.806,18.95,20.21,1.05,5.48,210822.115424,971,20.191,{"date":185,"open":186,"high":187,"low":93,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",17.05,19.26,19.16,1.6504,9.43,110398.6632,774,18.2302,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",17.3,18.08,16.65,17.5096,0.2996,1.74,156078.9172,882,17.4733,{"date":206,"open":207,"high":207,"low":93,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-09",18.86,17.21,-1.1102,-6.06,226538.604219,1445,17.618,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",20,18.12,18.3202,-2.5498,-12.22,188844.198588,1455,18.9756,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",21.8,22.21,20.395,20.87,-2.03,-8.86,114089.159977,1273,21.301,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",24.1256,25.6568,22.72,22.9,-0.9317,-3.91,108543.229728,1313,24.1626,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",26.23,23.82,23.8317,-2.7417,-10.32,55737.378024,952,24.6185,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":254,"vwap":265},"2026-09-01",26.27,28.9,25.4301,26.5734,-0.7127,-2.61,68625.29287,26.8535,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",27.81,28.2,26.95,27.2861,-2.872,-9.52,58132.892386,964,27.5734,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",33.545,34.55,30.145,30.1581,-3.8419,-11.3,37971.615378,1062,32.0249,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",28.83,35.225,28.82,34,6.8733,25.34,150901.591557,2586,32.6852,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",25,27.705,24.59,27.1267,-0.4033,-1.46,45173.5503,826,26.5884,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",27.4326,28.765,26.745,27.53,-0.3668,-1.31,28773.761772,584,27.5317,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",26.845,28.17,26.2995,27.8968,0.8234,3.04,37635.4762,607,27.5587,{"date":333,"open":268,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",28.3825,26.1,27.0734,-0.4429,-1.61,66178.044769,995,27.5477,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",27.37,29,26.77,27.5163,0.9099,3.42,111283.015022,2173,27.7282,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",25.615,27.54,25.3017,26.6064,1.4814,5.9,80038.513339,1433,26.4869,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-18",23.64,25.94,23.61,25.125,1.895,8.16,179670.330907,2262,25.1011,{"date":376,"open":377,"high":301,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",23.62,22.6801,23.23,-0.8472,-3.52,131192.637324,1104,23.5187,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",26.03,23.73,24.0772,-1.9331,-7.43,192437.85652,1723,24.4082,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",21.074,26.62,20.65,26.0103,4.8591,22.97,167357.005882,1853,23.4992,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",22.5,23.54,20.68,21.1512,-2.2001,-9.42,177041.310473,2062,21.2936,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",23.18,24.815,22.91,23.3513,-1.0387,-4.26,63348.301458,899,23.8373,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",19.86,24.55,24.39,3.63,17.49,262559.262041,2181,22.6359,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",22.01,23.01,20.7,20.76,-1.13,-5.16,222560.532313,2186,21.7758,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",20.91,23.31,18,21.89,-9.3369,-29.9,401384.065411,5357,20.8737,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",29.86,31.98,29.241,31.2269,2.0969,7.2,389719.150951,4185,27.457,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":64,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",24.635,29.4,29.13,18.03,220847.690692,2295,27.7777,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",22.785,27,24.68,0.9697,4.09,236991.989014,2565,25.0506,{"date":491,"open":492,"high":301,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",21.94,21.6,23.7103,1.0767,4.76,130551.3659,1405,23.5211,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",22.44,23.7031,21.11,22.6336,-1.8464,-7.54,106099.674562,1212,22.0672,{"date":512,"open":513,"high":335,"low":368,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",23.81,24.48,0.62,2.6,144935.276115,1743,24.7868,{"date":521,"open":522,"high":523,"low":442,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",21.84,24.19,23.86,2.674,12.62,138888.589768,1931,22.7695,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",19.37,21.22,18.99,21.186,3.0084,16.55,109394.839408,1387,20.4034,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",17.04,18.295,16.995,18.1776,1.8245,11.16,117783.190963,1435,17.718,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",18.89,18.9,16.11,16.3531,-2.5569,-13.52,115065.920103,1661,17.0383,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":117,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-22",19.95,17.94,18.91,-4.3,135690.062912,1423,18.6574,{"date":573,"open":408,"high":452,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",19.4064,19.76,-4.195,-17.51,277252.942781,4100,20.5092,{"date":582,"open":583,"high":584,"low":408,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",22.6,25.53,23.955,0.205,0.86,156291.901854,2351,24.0162,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-17",21.32,24.599,23.75,1.14,5.04,156718.5473,2314,23.5053,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-16",24.35,24.58,20.49,22.61,-0.3726,-1.62,155877.636144,1974,22.1953,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-15",24.23,24.3196,22.09,22.9826,-0.4961,-2.11,112049.536761,1753,23.1554,{"date":624,"open":625,"high":626,"low":554,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-14",20.51,25.6,23.4787,0.0965,0.41,326140.505196,3930,22.9903,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-13",19.61,23.7097,23.3822,4.6522,24.84,309378.135095,3255,21.8031,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",22.08,22.53,18.54,18.73,-2.19,-10.47,103600,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",18.09,21.059999,17.61,20.92,1.03,5.18,154500,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",19.97,20.9,19.28,19.89,-0.855,-4.12,131500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",20.94,23.059999,20.23,20.745,1.842,9.74,319000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-06",18.66,20.118,17.14,18.903,-0.477,-2.46,154800,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":328,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-02",16.02,20.264,19.38,18.6,402800,{"date":696,"open":697,"high":698,"low":49,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",15.15,17.17,16.34,2.18,15.4,268900,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",15.36,16,13.921,14.16,-1.53,-9.75,164100,{"date":713,"open":95,"high":706,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-29",14.925,15.69,0.69,4.6,188600,{"date":720,"open":721,"high":722,"low":721,"close":49,"change":516,"percent_change":723,"volume":724,"transactions":9,"vwap":49},"2026-06-26",12.47,15.11,20.97,315600,{"date":726,"open":727,"high":727,"low":21,"close":21,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":21},"2026-06-25",14.95,-3.01,-19.53,231300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",15.99,16.865,14.96,15.41,-0.75,-4.64,129600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-23",16.35,17.75,15.94,16.16,-0.02,-0.12,184200,{"date":750,"open":701,"high":751,"low":49,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-22",17.91,16.18,0.34,2.15,180800,{"date":757,"open":758,"high":699,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",15.71,14.892,15.84,0.35,2.26,215600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",16.19,17.43,14.89,15.49,1.01,6.98,347100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",14.88,15.29,14.3,14.48,-0.82,-5.36,113400,{"date":783,"open":784,"high":785,"low":16,"close":16,"change":746,"percent_change":786,"volume":787,"transactions":9,"vwap":16},"2026-06-15",15.97,16.74,-0.13,189100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",16.07,16.24,14.169,15.32,-1.47,-8.76,237500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":780,"volume":804,"transactions":9,"vwap":802},"2026-06-11",17.37,17.445,15.82,16.79,-0.95,171900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",17.77,19.15,17.42,17.74,-1.12,-5.94,84800,{"date":815,"open":816,"high":817,"low":818,"close":207,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":207},"2026-06-09",19.6,20.105,17.6,-1.323,-6.56,192600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",21.46,21.813,20.084999,20.183,-1.177,-5.51,151500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",22.58,22.92,20.44,21.36,-1.64,-7.13,263100,{"date":841,"open":842,"high":843,"low":240,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",24.92,25.2,23,-0.47,-2,267100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-03",26,26.049999,22.51,23.47,-3.38,-12.59,324200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",30.01,30.9,26.25,26.85,-7.06,-20.82,520600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",31.86,35.46,29.92,33.91,3.71,12.28,561900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",24.94,30.71,24.34,30.2,4.59,17.92,529500,{"date":885,"open":227,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",26.335,21.62,25.61,4.16,19.39,274300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",21.88,23.55,21.01,21.45,-1.22,-5.38,319900,{"date":902,"open":524,"high":903,"low":583,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",25.08,22.67,-1.76,-7.2,170400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",22.37,25.194,24.43,2.41,10.94,249600,{"date":917,"open":918,"high":919,"low":522,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",24.11,24.2,22.02,-2.17,-8.97,247800,{"date":925,"open":926,"high":927,"low":852,"close":523,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":523},"2026-05-20",24.16,24.535,-1.63,-6.31,162100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",29.25,31.8,25.47,25.82,-2.59,-9.12,419000,{"date":941,"open":452,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",28.5,22.62,28.41,3.25,12.92,692600,{"date":949,"open":950,"high":951,"low":645,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",23.76,27.27,25.16,5.15,25.74,1233700,{"date":957,"open":958,"high":959,"low":751,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",19.3,20.46,20.01,2.206,12.39,712300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",17.82,18.35,16.94,17.804,-0.576,-3.13,122400,{"date":974,"open":975,"high":975,"low":654,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-12",19.59,18.38,-1.49,-7.5,99700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-11",20.55,22.15,18.955,19.87,-1.3,-6.14,175800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",19.82,21.5,19.091,21.17,0.02,0.09,255200,{"date":999,"open":960,"high":1000,"low":960,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-07",22.69,21.15,2.52,13.53,435100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":898,"volume":1012,"transactions":9,"vwap":1010},"2026-05-06",18.51,19,17.56,18.63,-0.23,90800,{"date":1014,"open":1015,"high":1015,"low":453,"close":207,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":207},"2026-05-05",20.39,-0.96,-4.84,81000,{"date":1020,"open":818,"high":1021,"low":818,"close":991,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":991},"2026-05-04",21.2,2.28,13,367420,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-01",17.24,18.4,16.68,17.54,1.82,11.58,212490,{"date":1035,"open":1036,"high":745,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",14.1,13.86,15.72,1.38,9.62,201960,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",14.98,14.04,14.34,-0.6,-4.02,92500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",15.42,15.78,14.8,14.94,-0.18,-1.19,91070,{"date":1060,"open":1052,"high":1061,"low":1062,"close":83,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":83},"2026-04-27",15.96,14.64,-0.3,-1.95,139805,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1052,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1052},"2026-04-24",15.1,15.6,14.06,0.22,1.45,248985,{"date":1075,"open":1076,"high":818,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-23",17.48,14.12,15.2,-3.7,-19.58,562190,{"date":1083,"open":1084,"high":816,"low":1085,"close":555,"change":26,"percent_change":1086,"volume":1087,"transactions":9,"vwap":555},"2026-04-22",18.58,18.22,5.59,202065,{"date":1089,"open":693,"high":1090,"low":1091,"close":1092,"change":85,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",21,17.84,17.9,-3.66,382095,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1084,"change":1071,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1084},"2026-04-20",17.88,19.1,17.68,1.2,205755,{"date":1103,"open":583,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",23.6,17.8,18.36,-3.04,-14.21,390355,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":845,"volume":1117,"transactions":9,"vwap":1115},"2026-04-16",23.2,23.3,19.2,21.4,-0.1,245275,{"date":1119,"open":1120,"high":493,"low":124,"close":992,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":992},"2026-04-15",18.74,3.78,21.33,235440,{"date":1125,"open":216,"high":1126,"low":791,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",21.3,17.72,-1.44,-7.52,433720,{"date":1132,"open":1133,"high":1134,"low":92,"close":188,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":188},"2026-04-13",17.38,19.58,1.98,11.53,187750,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-10",19.46,16.44,17.18,-1.9,-9.96,230340,{"date":1147,"open":1021,"high":992,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-09",18.5,19.08,-2.52,-11.67,394620,{"date":1154,"open":1155,"high":1156,"low":1115,"close":493,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":493},"2026-04-08",26.4,28,-2.3,-9.62,197930,{"date":1161,"open":1162,"high":1163,"low":583,"close":1164,"change":17,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",24,24.4,23.9,-1.65,81605,{"date":1168,"open":1163,"high":877,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-06",23.4,24.3,0.4,1.67,68135,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1164,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1164},"2026-04-02",22.2,24.26,20.8,1.8,8.14,114330,{"date":1183,"open":1163,"high":1184,"low":226,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",24.6,22.1,-1.72,-7.22,132795,{"date":1190,"open":226,"high":1191,"low":1192,"close":249,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":249},"2026-03-31",24.5,21.7,2.12,9.77,165420,{"date":1197,"open":226,"high":1198,"low":1090,"close":1192,"change":1116,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-03-30",22.8,-0.46,84380,{"date":1202,"open":843,"high":843,"low":1090,"close":226,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":226},"2026-03-27",-4.62,-17.49,307540,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",23.8,27.2,26.42,2.22,9.17,267910,{"date":1215,"open":483,"high":1209,"low":1112,"close":919,"change":1216,"percent_change":820,"volume":1217,"transactions":9,"vwap":919},"2026-03-25",-1.7,238145,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-24",28.4,24.7,25.9,-3.6,-12.2,241265,{"date":1227,"open":1228,"high":1229,"low":269,"close":1230,"change":1231,"percent_change":242,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",31.6,32,29.5,-1.2,338380,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",31.2,31.9,29.08,30.7,-1.4,-4.36,147610,{"date":1243,"open":293,"high":1244,"low":880,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-19",36.4,32.099998,-2.96,-8.44,339495,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",40.6,41.3,33.9,35.060001,-6.54,-15.72,197770,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-17",40.4,43.2,40.2,41.6,0.8,1.96,58105,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-16",39,40.9,38.2,40.8,3.4,9.09,91505,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1047,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-13",38,39.8,35.94,37.4,-1.58,107490,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1278,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1278},"2026-03-12",43,45.2,37.8,-5.18,-12,177075,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",45.8,49.099998,42.8,43.18,-1.42,-3.18,107000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",51.3,44.5,44.6,-7.4,-14.23,201105,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-09",46,52.6,52,4.2,8.79,144640,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":507,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",48.8,49.5,46.4,47.8,-3.9,129745,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",49.4,57.2,48,51.7,2.24,4.53,226260,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1048,"percent_change":1129,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",53,55.2,49.2,49.46,140610,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-03",45,54,44.2,53.48,5.08,10.5,141405,{"date":1351,"open":1343,"high":1352,"low":1343,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",50.8,48.4,-0.54,-1.1,138520,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1246,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-27",47,51,46.5,48.94,-5.7,99090,{"date":1366,"open":1367,"high":1368,"low":1352,"close":1369,"change":1079,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",52.5,60.4,51.9,-6.65,255070,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-25",46.8,56.8,46.7,55.6,12,27.52,178530,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-24",36,43.7,43.6,8,22.47,271205,{"date":1390,"open":1391,"high":1391,"low":1229,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",37.2,35.6,-4.2,-10.55,266915,{"date":1397,"open":1278,"high":1359,"low":1398,"close":1279,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1279},"2026-02-20",37,0.6,1.53,315265,{"date":1403,"open":1404,"high":1405,"low":1229,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2026-02-19",39.2,41.2,4.4,12.64,618570,{"date":1410,"open":1235,"high":1244,"low":860,"close":1411,"change":1273,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-18",34.8,10.83,208850,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1100,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-17",30.8,32.8,28.44,31.4,3.97,53380,{"date":1423,"open":345,"high":1229,"low":345,"close":880,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":880},"2026-02-13",1.24,4.28,28255,{"date":1428,"open":1429,"high":1429,"low":1155,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-12",31,28.96,-1.38,-4.55,56550,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-11",33.2,33.4,29.1,30.34,-4.46,-12.82,71540,{"date":1444,"open":1445,"high":1446,"low":345,"close":1411,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1411},"2026-02-10",29.6,37.56,5.22,17.65,146365,{"date":1451,"open":1452,"high":880,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-09",28.6,26.6,29.58,0.58,2,28330,{"date":1459,"open":1429,"high":1235,"low":1155,"close":345,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":345},"2026-02-06",-0.58,-1.96,59940,{"date":1464,"open":474,"high":934,"low":1465,"close":1454,"change":898,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1454},"2026-02-05",27.8,-3.96,33320,{"date":1469,"open":483,"high":1235,"low":1104,"close":1416,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1416},"2026-02-04",2.96,10.63,101385,{"date":1474,"open":1475,"high":1475,"low":1453,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",34.4,27.84,-7.96,-22.23,112010,{"date":1481,"open":1272,"high":1272,"low":1392,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",35.8,-6.22,-14.8,45745,{"date":1487,"open":1343,"high":1488,"low":1263,"close":1489,"change":854,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",45.6,42.02,-7.44,28105,{"date":1493,"open":1494,"high":1494,"low":1305,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-29",55,45.4,-11.6,-20.35,46865,{"date":1500,"open":1501,"high":1502,"low":1352,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-28",52.2,57.6,57,5.6,10.89,33200,{"date":1508,"open":1509,"high":1344,"low":1510,"close":1511,"change":1512,"percent_change":1440,"volume":1513,"transactions":9,"vwap":1511},"2026-01-27",53.2,49.42,51.4,-2.4,25195,{"date":1515,"open":1509,"high":1377,"low":1516,"close":1517,"change":1264,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",50.3,53.8,1.51,32780,{"date":1521,"open":1522,"high":1523,"low":1338,"close":1336,"change":1179,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1336},"2026-01-23",50.6,54.9,3.52,44190,{"date":1527,"open":1322,"high":1336,"low":1528,"close":1529,"change":1406,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-22",46.6,51.2,9.4,45505,{"date":1533,"open":1534,"high":1535,"low":1488,"close":1374,"change":1512,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1374},"2026-01-21",49.6,49.78,-4.88,44220,{"date":1539,"open":1352,"high":1540,"low":1329,"close":1338,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1338},"2026-01-20",52.8,-6.8,-12.14,56580,{"date":1545,"open":1546,"high":1546,"low":1377,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-16",63.6,56,-8.4,-13.04,59400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-15",66.6,67.4,64.4,-3.2,-4.73,24360,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-14",74,75.2,66.4,67.6,-5.2,-7.14,33145,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":559,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-13",85.8,86.5,70.5,72.8,-15.66,60940,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1466,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",90.2,92.8,84.4,86.32,-4.39,8190,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-09",90.6,93.8,84.3,90.28,-0.52,-0.57,7525,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1071,"percent_change":1599,"volume":1583,"transactions":9,"vwap":1598},"2026-01-08",91,92.4,85.2,90.8,0.24,{"date":1601,"open":1586,"high":1602,"low":1603,"close":1604,"change":1590,"percent_change":1591,"volume":1605,"transactions":9,"vwap":1604},"2026-01-07",93.4,86.8,90.58,6530,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1100,"volume":1613,"transactions":9,"vwap":1611},"2026-01-06",88.2,91.4,83.2,91.099998,1.08,6925,{"date":1615,"open":1616,"high":1617,"low":1570,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-05",95.4,96.6,90.019997,-1.98,-2.15,9915,{"date":1623,"open":1624,"high":1587,"low":1570,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-02",93.6,92,0.76,0.83,6565,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-31",92.2,87.6,91.24,-1.02,-1.11,5985,{"date":1638,"open":1596,"high":1639,"low":1625,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-30",96.4,92.26,-0.94,-1.01,6280,{"date":1645,"open":1579,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-29",97.4,92.62,93.2,-3.82,-3.94,4540,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":905,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-26",100.2,101.6,94,97.019997,-1.78,5070,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1022,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",95.019997,98.8,98.78,2.2,4395,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-23",99.6,91.62,96.58,-4.1,-4.07,6515,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1186,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-22",104.6,105.8,99,100.68,-1.68,7880,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":946,"volume":1688,"transactions":9,"vwap":1686},"2025-12-19",92.48,102.4,11.72,7645,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-18",93.9,97.54,88.6,90.68,-1.66,-1.8,10290,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-17",86,94.38,85,92.34,6.54,7.62,11055,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1570,"change":1314,"percent_change":953,"volume":1711,"transactions":9,"vwap":1570},"2025-12-16",80.2,86.6,8060,{"date":1713,"open":1714,"high":1570,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-15",85.4,76.32,81.6,-4.8,-5.56,22290,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-12",99.92,86.099998,86.4,-13.4,-13.43,18785,{"date":1729,"open":1654,"high":1654,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-11",95.6,99.8,-3.98,-3.84,12275,{"date":1736,"open":1679,"high":1737,"low":1738,"close":1739,"change":659,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",108,97.2,103.78,5.25,10755,{"date":1743,"open":1631,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-09",101.44,91.8,98.6,3.6,3.79,7495,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":317,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",96.8,89.82,95,-1.26,20505,{"date":1758,"open":1679,"high":1759,"low":1602,"close":1760,"change":1440,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",101,96.26,-4.43,18935,{"date":1764,"open":1625,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-04",102.6,90.88,100.72,6.36,6.74,24865,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-03",89,94.6,84.8,94.36,6,6.79,19660,{"date":1781,"open":1782,"high":1609,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-02",88,87.2,88.36,2.84,3.32,17260,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1186,"volume":1795,"transactions":9,"vwap":1793},"2025-12-01",83,87.8,79,85.52,-1.5,11400,{"date":1797,"open":1798,"high":1799,"low":1700,"close":1800,"change":1801,"percent_change":905,"volume":1802,"transactions":9,"vwap":1800},"2025-11-28",89.4,90,87.019997,-1.56,5670,{"date":1804,"open":1805,"high":1798,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-26",83.58,82.4,88.58,3.58,4.21,6085,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1702,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1702},"2025-11-25",83.6,85.6,75.8,-0.8,-0.93,10375,{"date":1820,"open":1821,"high":1700,"low":1822,"close":1570,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1570},"2025-11-24",79.6,75.4,6.2,7.79,14160,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1821,"change":516,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2025-11-21",76.4,80.4,73.2,3.38,10460,{"date":1834,"open":1835,"high":1625,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-20",90.4,75.92,77,-10,-11.49,22340,{"date":1842,"open":1835,"high":1609,"low":1724,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-19",87,-6.3,-6.75,10840,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":263,"volume":1854,"transactions":9,"vwap":1852},"2025-11-18",91.6,94.66,87.4,93.3,-2.5,16125,{"date":1856,"open":1857,"high":1858,"low":1609,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-17",98,101.4,95.8,-6.34,-6.21,24445,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-14",110,116.4,101.7,102.14,-10.86,-9.61,13310,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-13",130,130.2,109.8,113,-22,-16.3,31150,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1883,"change":1512,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1883},"2025-11-12",135,142.2,130.8,-1.75,13635,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1399,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",133.60001,139.98,128,137.39999,0.44,17840,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-10",138.2,138.3,124,136.8,1.6,1.18,27335,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-07",137.2,140.60001,128.89999,135.2,-12.6,-8.53,37320,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-06",144.60001,151.39999,129,147.8,11.4,8.36,67630,{"date":1924,"open":1916,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-05",150.8,134,136.39999,-10.8,-7.34,29325,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-04",151.8,165.60001,144.39999,147.2,-15.78,-9.68,7690,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-03",175.60001,158,162.98,-12.42,-7.08,13075,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":467,"percent_change":1425,"volume":1954,"transactions":9,"vwap":1953},"2025-10-31",165.39999,177.58,155,175.39999,21615,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-30",177.2,178.89999,166.60001,168.2,-14.4,-7.89,18055,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1393,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",192,195.38,177.82001,182.60001,-8,19320,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":86,"volume":1979,"transactions":9,"vwap":1977},"2025-10-28",205.2,206,190,190.60001,-8.54,20860,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1794,"percent_change":737,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",207.8,215.2,196,199.14,9010,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-24",211.2,217,198.8,200.64,-0.62,-0.31,13560,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-23",200.2,203.8,195.66,201.25999,4.46,2.27,3820,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-22",213.60001,185,196.8,-23.78,-10.78,10455,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-21",218.39999,232.60001,214.52,220.58,-1.86,-0.84,8495,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":129,"volume":2029,"transactions":9,"vwap":2027},"2025-10-20",240,242.5,208,222.44,-7,11670,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1048,"volume":2037,"transactions":9,"vwap":2035},"2025-10-17",230,238.88,223,229.44,-9.6,7570,{"date":2039,"open":2040,"high":20,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-16",307.39999,236,239.039993,-53.9,-18.4,28215,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-15",275.39999,307.98001,270.20001,292.94,24.8,9.25,15745,{"date":32,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},286.39999,267.17999,268.14001,-18.26,-6.38,2860,{"status":2063,"indices":2064,"watchlist":2106,"sectors":2128,"benchmarks":2181},"success",[2065,2072,2078,2085,2092,2098],{"symbol":2066,"name":2067,"price":2068,"change":2069,"pct_change":2070,"is_up":11,"sparkline":2071,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2073,"name":2074,"price":2075,"change":2076,"pct_change":26,"is_up":11,"sparkline":2077,"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":2079,"name":2080,"price":2081,"change":2082,"pct_change":2083,"is_up":11,"sparkline":2084,"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":2086,"name":2087,"price":2088,"change":2089,"pct_change":2090,"is_up":11,"sparkline":2091,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2093,"name":2094,"price":2095,"change":301,"pct_change":2096,"is_up":11,"sparkline":2097,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2099,"name":2100,"price":2101,"change":2102,"pct_change":2103,"is_up":2104,"sparkline":2105,"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",[2107,2114,2121],{"symbol":2108,"name":2109,"price":2110,"change":2111,"pct_change":2112,"is_up":11,"sparkline":2113,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2115,"name":2116,"price":2117,"change":2118,"pct_change":2119,"is_up":11,"sparkline":2120,"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":2122,"name":2123,"price":2124,"change":2125,"pct_change":2126,"is_up":11,"sparkline":2127,"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",[2129,2133,2138,2143,2148,2153,2157,2162,2167,2172,2177],{"name":2130,"etf":2131,"change":770,"price":2132,"is_up":11},"Technology","XLK",199.81,{"name":2134,"etf":2135,"change":2136,"price":2137,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2139,"etf":2140,"change":2141,"price":2142,"is_up":2104},"Healthcare","XLV",-0.01,166.18,{"name":2144,"etf":2145,"change":2146,"price":2147,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2149,"etf":2150,"change":2151,"price":2152,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2154,"etf":2155,"change":1171,"price":2156,"is_up":11},"Energy","XLE",62.95,{"name":2158,"etf":2159,"change":2160,"price":2161,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2163,"etf":2164,"change":2165,"price":2166,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2168,"etf":2169,"change":2170,"price":2171,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2173,"etf":2174,"change":2175,"price":2176,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2178,"etf":2179,"change":761,"price":2180,"is_up":11},"Comm Services","XLC",110.32,[2182,2187,2191,2195],{"ticker":2183,"name":2184,"price":2185,"change":2186,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2188,"name":2189,"price":2190,"change":2119,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2192,"name":2193,"price":2194,"change":2083,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2196,"name":2197,"price":2198,"change":2096,"is_up":11},"IWM","iShares Russell 2000",281.52]