[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXP":3,"stock-historical-FXP":29,"homepage-market-summary":2166},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXP","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},"ProShares UltraShort FTSE China 50 of ProShares Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0562,0.471484,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.93,22.74,23.11,21.9765,0.9535,4.34,2543.043,26.2,15.81,8257.277507936,68.5,4754,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},26.92,15.8,9400,3431069.376984,-13.28,"2025-04-22",[41,44,54,63,73,83,92,102,111,122,133,143,153,163,174,185,193,202,212,223,233,244,254,264,272,282,290,299,307,316,325,333,343,352,363,372,382,392,402,412,421,430,439,448,457,465,475,485,494,504,513,522,532,542,551,562,570,577,586,595,602,610,618,627,633,641,648,655,664,670,677,686,694,701,709,718,724,731,738,747,755,758,764,771,775,780,787,793,798,804,811,819,824,829,838,842,847,853,861,869,874,881,887,893,900,906,913,920,926,931,937,944,951,955,961,968,973,980,987,992,997,1001,1006,1010,1017,1022,1027,1032,1039,1043,1050,1057,1062,1070,1076,1080,1087,1091,1096,1100,1103,1106,1112,1117,1120,1125,1129,1135,1139,1145,1150,1155,1162,1168,1176,1181,1187,1193,1198,1204,1211,1217,1223,1230,1237,1243,1250,1255,1262,1270,1278,1285,1292,1300,1305,1310,1315,1320,1326,1331,1337,1344,1351,1358,1361,1365,1371,1376,1379,1387,1391,1395,1400,1404,1409,1415,1419,1423,1428,1432,1435,1441,1447,1451,1456,1463,1467,1473,1478,1480,1484,1488,1493,1496,1501,1506,1510,1516,1521,1524,1528,1532,1539,1543,1549,1555,1560,1564,1571,1576,1581,1585,1590,1594,1601,1607,1611,1616,1620,1624,1630,1634,1638,1641,1645,1650,1656,1660,1663,1667,1673,1677,1682,1685,1688,1692,1696,1701,1705,1710,1714,1717,1721,1724,1728,1734,1738,1742,1746,1750,1755,1759,1763,1768,1775,1779,1786,1790,1793,1796,1800,1804,1808,1812,1815,1818,1823,1828,1833,1837,1841,1843,1846,1850,1855,1859,1864,1868,1871,1874,1877,1881,1885,1890,1893,1896,1899,1902,1905,1909,1912,1915,1919,1921,1925,1928,1934,1938,1941,1946,1950,1954,1959,1967,1972,1979,1985,1991,1996,1999,2001,2004,2008,2011,2014,2019,2026,2033,2039,2045,2049,2055,2059,2063,2066,2070,2073,2076,2080,2087,2091,2096,2102,2108,2113,2117,2122,2129,2135,2140,2144,2148,2153,2157,2163],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":42,"vwap":43},51,22.9985,{"date":45,"open":46,"high":47,"low":48,"close":20,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",21.9,22.12,21.68,0.0068,0.03,1161.8995,54,21.998,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",21.77,21.9697,-0.2117,-0.95,2148.9545,44,21.8254,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",22.07,22.31,22.1814,0.4963,2.29,3065.3175,73,22.1563,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",21.7,21.66,21.6851,-0.2747,-1.25,728.8185,38,21.6948,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",22.06,21.9598,0.3801,1.76,865.077767,43,22.0128,{"date":93,"open":94,"high":95,"low":94,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",21.34,21.75,21.5797,0.1898,0.89,2270.8643,35,21.6157,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":100,"vwap":110},"2026-09-23",21.47,21.35,21.3899,0.4908,2.35,1063.8645,21.4201,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",20.67,20.95,20.4404,20.8991,-0.0609,-0.29,4501.8185,52,20.7031,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",21.225,21.26,20.78,20.96,-0.78,-3.59,4972.865893,67,20.9177,{"date":134,"open":135,"high":46,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",21.86,21.5,21.74,-0.1931,-0.88,4803.8185,68,21.7636,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":120,"vwap":152},"2026-09-17",21.83,22.63,21.61,21.9331,-0.0925,-0.42,2547.3185,21.9194,{"date":154,"open":155,"high":156,"low":155,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",21.72,22.35,22.0256,0.5855,2.73,7228.8225,74,22.0105,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",21.44,21.55,21.2801,21.4401,0.345,1.64,2498.8185,50,21.463,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",21.1,21.18,20.82,21.0951,-0.4449,-2.07,2983.8185,79,21.0184,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":90,"vwap":192},"2026-09-11",21.17,21.54,0.1037,0.48,1050.8185,21.221,{"date":194,"open":188,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":120,"vwap":201},"2026-09-10",21.622,21.3701,21.4363,0.0963,0.45,2473.9179,21.5086,{"date":203,"open":204,"high":205,"low":206,"close":94,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",21.06,21.51,20.76,0.712,3.45,9543.9409,86,21.2892,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",20.74,20.9,20.58,20.628,0.657,3.29,11940.8949,87,20.7584,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",20.08,19.81,19.971,-0.6295,-3.06,3225.8949,37,19.9769,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",20.49,20.6556,20.42,20.6005,0.4404,2.18,1931.8949,55,20.5061,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",20.26,20.13,20.1601,-0.1801,-0.89,758.8949,45,20.1659,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",20.36,20.51,20.3402,0.0397,0.2,1382.8949,56,20.3832,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":128,"volume":269,"transactions":270,"vwap":271},"2026-08-31",20.03,20.3005,-0.1595,1015.8949,46,20.14,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",20.54,20.23,20.46,-0.08,-0.39,14276.943826,81,20.4133,{"date":283,"open":284,"high":274,"low":284,"close":274,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",20.33,0.5238,2.62,1064.8949,48,20.4617,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",20.25,20.0162,-0.3562,-1.75,2109.8949,39,20.1405,{"date":300,"open":271,"high":301,"low":271,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":52,"vwap":306},"2026-08-25",20.4699,20.3724,0.2124,1.05,1231.8949,20.2284,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":31,"volume":313,"transactions":314,"vwap":315},"2026-08-24",20.38,20.0465,20.16,0.2003,4008.7989,62,20.2302,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":262,"vwap":324},"2026-08-21",19.47,19.96,19.9597,-0.0453,-0.23,2395.8949,19.7837,{"date":326,"open":256,"high":256,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":71,"vwap":332},"2026-08-20",19.95,20.005,-0.1401,-0.7,2649.8949,20.1569,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":210,"vwap":342},"2026-08-19",20.19,20.2,19.915,20.1451,-0.5658,-2.73,3852.9477,20.0287,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",20.475,20.7109,0.0357,0.17,4872.9477,53,20.5097,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",20.69,20.7,20.64,20.6752,-0.4238,-2.01,1401.9477,71,20.6983,{"date":364,"open":365,"high":366,"low":214,"close":367,"change":368,"percent_change":31,"volume":369,"transactions":370,"vwap":371},"2026-08-14",20.77,21.15,21.099,0.2092,2450.9002,66,20.8713,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":370,"vwap":381},"2026-08-13",20.55,21.0399,20.53,20.8898,0.4242,2.07,1544.9002,20.7928,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-12",20.29,20.6,20.4656,0.5626,2.83,2913.9002,83,20.5259,{"date":393,"open":394,"high":336,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-11",19.91,19.89,19.903,0.6425,3.34,6666.956798,82,20.0504,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-10",19.33,19.26,19.2605,-0.1769,-0.91,779.9992,41,19.288,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":280,"vwap":420},"2026-08-07",19.62,19.41,19.4374,-0.2426,-1.23,2048.9532,19.5,{"date":422,"open":423,"high":327,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",19.78,19.68,0.0792,0.4,1317.9002,60,19.7938,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":141,"vwap":438},"2026-08-05",19.2816,19.66,19.6008,0.3508,1.82,1731.6649,19.4883,{"date":440,"open":441,"high":414,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",19.56,19.25,0.0849,0.44,12250.9346,94,19.5302,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":221,"vwap":456},"2026-08-03",19.1,19.1651,19.07,0.0951,0.5,5150.4758,19.1214,{"date":458,"open":459,"high":460,"low":452,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":183,"vwap":464},"2026-07-31",19.419,19.43,-0.0962,-0.5,7444.4125,19.3008,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",19.54,19.08,19.1662,-0.3087,-1.59,3195.4118,84,19.2236,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-29",19.7,19.14,19.4749,-0.5851,-2.92,4957.4118,77,19.3966,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":400,"vwap":493},"2026-07-28",20.35,19.99,20.06,-0.4799,-2.34,4305.8691,20.1171,{"date":495,"open":496,"high":497,"low":237,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-27",20.62,20.68,20.5399,-0.7354,-3.46,2916.2931,80,20.5272,{"date":505,"open":94,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":390,"vwap":512},"2026-07-24",21.37,21.0501,21.2753,-0.3368,-1.56,3862.2038,21.2927,{"date":514,"open":515,"high":76,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":483,"vwap":521},"2026-07-23",21.28,21.01,21.6121,-0.0199,-0.09,4928.4118,21.3533,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":428,"vwap":531},"2026-07-22",21.38,21.71,21.3,21.632,0.3599,1.69,2922.4118,21.5094,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-21",20.88,21.31,21.2721,0.4921,2.37,6557.5158,96,20.9704,{"date":543,"open":214,"high":544,"low":545,"close":126,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",21,20.28,-1.18,-5.37,4600.6538,105,20.6308,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-17",22.1,22.18,21.955,21.96,0.6596,3.1,3872.5121,98,22.0634,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-16",21.3004,-0.1776,-0.83,558.8311,58,21.3159,{"date":571,"open":48,"high":48,"low":524,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":370,"vwap":576},"2026-07-15",21.478,-0.8616,-3.86,2780.8778,21.4876,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-14",22.05,22.3396,-0.5104,-2.23,1501.4118,78,22.1941,{"date":587,"open":588,"high":19,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":584,"vwap":594},"2026-07-13",22.52,22.45,22.85,0.02,0.09,4082.3361,22.823,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":322,"percent_change":600,"volume":601,"transactions":9,"vwap":597},"2026-07-10",22.83,22.86,22.61,-1,3400,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-09",23.14,22.82,23.059999,0.22,0.96,6400,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-08",23.3,22.41,22.84,-1.45,-5.97,5300,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-07",24.12,24.71,23.86,24.29,-0.12,-0.49,4200,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":408,"percent_change":129,"volume":632,"transactions":9,"vwap":631},"2026-07-06",24.5,24.1,24.41,4500,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":240,"volume":640,"transactions":9,"vwap":638},"2026-07-02",24.8,25.36,24.78,25.32,0.54,2800,{"date":642,"open":643,"high":643,"low":644,"close":637,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":637},"2026-07-01",25.92,24.54,-0.76,-2.98,5600,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":322,"volume":654,"transactions":9,"vwap":652},"2026-06-30",25.76,25.38,25.54,-0.06,2900,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",25.24,25.91,24.57,25.6,0.04,0.16,6700,{"date":665,"open":24,"high":24,"low":666,"close":667,"change":519,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-26",25.44,25.56,-0.35,10000,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":654,"transactions":9,"vwap":674},"2026-06-25",25.17,25.71,25.65,1.27,5.21,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-24",24.32,24.47,24.09,24.38,0.6,2.52,4800,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-23",23.9,23.62,23.78,0.92,4.02,3000,{"date":695,"open":696,"high":697,"low":698,"close":598,"change":699,"percent_change":700,"volume":647,"transactions":9,"vwap":598},"2026-06-22",22.88,23.18,22.76,-0.33,-1.42,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-18",23.049999,23.25,23.19,0.53,2.34,5400,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",22.08,22.81,21.8,22.66,1.09,5.05,6300,{"date":719,"open":720,"high":137,"low":165,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-16",21.57,0.63,3.01,3600,{"date":725,"open":214,"high":726,"low":235,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-15",20.98,20.94,-0.11,-0.52,2400,{"date":732,"open":733,"high":176,"low":734,"close":735,"change":736,"percent_change":615,"volume":737,"transactions":9,"vwap":735},"2026-06-12",20.92,20.81,21.049999,-0.31,7000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-11",22.14,22.27,21.29,21.36,-0.2,-0.93,4000,{"date":748,"open":749,"high":750,"low":751,"close":749,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":749},"2026-06-10",21.56,21.63,21.23,-0.16,-0.74,1800,{"date":756,"open":136,"high":553,"low":743,"close":155,"change":752,"percent_change":757,"volume":708,"transactions":9,"vwap":155},"2026-06-09",-0.73,{"date":759,"open":760,"high":761,"low":535,"close":761,"change":607,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-08",21.4,21.88,1.02,6500,{"date":765,"open":766,"high":767,"low":733,"close":76,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":76},"2026-06-05",21.16,21.73,0.85,4.08,11100,{"date":772,"open":235,"high":734,"low":773,"close":734,"change":774,"percent_change":706,"volume":730,"transactions":9,"vwap":734},"2026-06-04",20.47,0.11,{"date":776,"open":777,"high":355,"low":284,"close":355,"change":691,"percent_change":778,"volume":779,"transactions":9,"vwap":355},"2026-06-03",20.41,4.65,2200,{"date":781,"open":782,"high":394,"low":783,"close":423,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":423},"2026-06-02",19.69,19.51,-1.22,-5.81,3200,{"date":788,"open":366,"high":789,"low":790,"close":544,"change":791,"percent_change":792,"volume":786,"transactions":9,"vwap":544},"2026-06-01",21.22,20.86,-0.14,-0.66,{"date":794,"open":524,"high":524,"low":795,"close":796,"change":699,"percent_change":797,"volume":626,"transactions":9,"vwap":796},"2026-05-29",20.97,21.14,-1.54,{"date":799,"open":800,"high":155,"low":801,"close":104,"change":802,"percent_change":159,"volume":803,"transactions":9,"vwap":104},"2026-05-28",21.64,21.41,0.57,8200,{"date":805,"open":806,"high":177,"low":807,"close":215,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":215},"2026-05-27",21.08,20.85,0.42,2.05,2300,{"date":812,"open":813,"high":385,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-26",20.45,20.3,20.48,-0.25,-1.21,4300,{"date":820,"open":366,"high":366,"low":354,"close":821,"change":822,"percent_change":436,"volume":823,"transactions":9,"vwap":821},"2026-05-22",20.73,0.37,2700,{"date":825,"open":276,"high":496,"low":256,"close":256,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":256},"2026-05-21",0.39,1.95,2100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-20",20.049999,20.31,19.72,19.97,0.15,0.76,4400,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":791,"percent_change":330,"volume":841,"transactions":9,"vwap":840},"2026-05-19",19.82,1300,{"date":843,"open":844,"high":488,"low":319,"close":319,"change":591,"percent_change":845,"volume":846,"transactions":9,"vwap":319},"2026-05-18",19.98,0.1,1200,{"date":848,"open":477,"high":488,"low":849,"close":850,"change":851,"percent_change":852,"volume":685,"transactions":9,"vwap":850},"2026-05-15",19.52,19.94,1.08,5.73,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":723,"transactions":9,"vwap":858},"2026-05-14",18.99,19.11,18.7,18.86,0.94,5.25,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",19.2,17.86,17.92,-1.12,-5.88,14300,{"date":870,"open":871,"high":856,"low":871,"close":872,"change":426,"percent_change":873,"volume":779,"transactions":9,"vwap":872},"2026-05-12",18.74,19.040001,2.15,{"date":875,"open":876,"high":857,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-11",18.42,18.64,-0.24,-1.27,1600,{"date":882,"open":883,"high":884,"low":871,"close":885,"change":744,"percent_change":886,"volume":810,"transactions":9,"vwap":885},"2026-05-08",18.85,18.9,18.88,-1.05,{"date":888,"open":858,"high":889,"low":890,"close":468,"change":826,"percent_change":891,"volume":892,"transactions":9,"vwap":468},"2026-05-07",19.15,18.82,2.09,3700,{"date":894,"open":405,"high":405,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-06",18.66,18.69,-1.07,-5.41,8100,{"date":901,"open":477,"high":902,"low":477,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-05",19.76,0.14,0.71,1100,{"date":907,"open":908,"high":909,"low":910,"close":414,"change":911,"percent_change":912,"volume":899,"transactions":9,"vwap":414},"2026-05-04",19.61,19.86,19.46,0.3,1.55,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":519,"percent_change":919,"volume":730,"transactions":9,"vwap":918},"2026-05-01",19.24,19.34,19.23,19.32,-0.46,{"date":921,"open":909,"high":909,"low":922,"close":415,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":415},"2026-04-30",19.37,-0.43,-2.17,3100,{"date":927,"open":840,"high":928,"low":840,"close":928,"change":752,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-29",19.84,-0.8,800,{"date":932,"open":271,"high":271,"low":834,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-28",20,0.29,1.47,1900,{"date":938,"open":939,"high":940,"low":433,"close":941,"change":942,"percent_change":943,"volume":723,"transactions":9,"vwap":941},"2026-04-27",19.74,19.8,19.71,0.33,1.7,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":150,"percent_change":950,"volume":936,"transactions":9,"vwap":949},"2026-04-24",19.58,19.67,19.35,19.38,-2.12,{"date":952,"open":783,"high":940,"low":420,"close":940,"change":639,"percent_change":953,"volume":954,"transactions":9,"vwap":940},"2026-04-23",2.8,4600,{"date":956,"open":872,"high":957,"low":872,"close":405,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":405},"2026-04-22",19.3,0.21,1.1,7300,{"date":962,"open":963,"high":478,"low":895,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-21",18.77,19.049999,0.38,2.04,5700,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":661,"percent_change":958,"volume":32,"transactions":9,"vwap":971},"2026-04-20",18.63,18.67,18.58,{"date":974,"open":975,"high":976,"low":876,"close":970,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-04-17",18.57,18.65,-0.37,-1.95,8600,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":615,"volume":986,"transactions":9,"vwap":983},"2026-04-16",18.81,19,18.79,-0.28,13100,{"date":988,"open":849,"high":989,"low":990,"close":991,"change":653,"percent_change":736,"volume":936,"transactions":9,"vwap":991},"2026-04-15",19.6,19.27,19.28,{"date":993,"open":467,"high":467,"low":994,"close":916,"change":995,"percent_change":996,"volume":936,"transactions":9,"vwap":916},"2026-04-14",19.31,-0.44,-2.22,{"date":998,"open":999,"high":814,"low":939,"close":423,"change":322,"percent_change":1000,"volume":967,"transactions":9,"vwap":423},"2026-04-13",20.22,-1.15,{"date":1002,"open":1003,"high":1004,"low":902,"close":1004,"change":1005,"percent_change":911,"volume":779,"transactions":9,"vwap":1004},"2026-04-10",19.83,20.01,0.06,{"date":1007,"open":1008,"high":237,"low":1009,"close":327,"change":845,"percent_change":454,"volume":818,"transactions":9,"vwap":327},"2026-04-09",20.24,19.9,{"date":1011,"open":908,"high":933,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-08",19.45,19.85,-1.03,-4.93,15900,{"date":1018,"open":516,"high":105,"low":534,"close":534,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":534},"2026-04-07",0.07,0.34,12800,{"date":1023,"open":1024,"high":1024,"low":497,"close":734,"change":277,"percent_change":1025,"volume":1026,"transactions":9,"vwap":734},"2026-04-06",21.02,-0.38,3900,{"date":1028,"open":1029,"high":1029,"low":178,"close":1030,"change":348,"percent_change":1031,"volume":1026,"transactions":9,"vwap":1030},"2026-04-02",21.27,20.89,0.82,{"date":1033,"open":1034,"high":206,"low":274,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-01",20.65,20.72,0.36,1.77,14800,{"date":1040,"open":526,"high":526,"low":256,"close":256,"change":1041,"percent_change":1042,"volume":669,"transactions":9,"vwap":256},"2026-03-31",-1.11,-5.17,{"date":1044,"open":1045,"high":720,"low":1046,"close":104,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":104},"2026-03-30",21.33,21.040001,-0.22,-1.01,7700,{"date":1051,"open":1052,"high":525,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-27",21.46,21.69,0.19,0.88,8700,{"date":1058,"open":743,"high":136,"low":806,"close":136,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":136},"2026-03-26",1.11,5.44,21100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-25",20.18,20.57,20.39,-1.06,-4.94,38500,{"date":1071,"open":743,"high":1072,"low":735,"close":1073,"change":911,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-24",21.48,21.45,1.42,12700,{"date":1077,"open":796,"high":1045,"low":734,"close":366,"change":985,"percent_change":1078,"volume":1079,"transactions":9,"vwap":366},"2026-03-23",-1.31,15000,{"date":1081,"open":1082,"high":1052,"low":790,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-20",20.87,21.43,1.12,5.51,31800,{"date":1088,"open":1089,"high":1089,"low":336,"close":832,"change":774,"percent_change":639,"volume":1090,"transactions":9,"vwap":832},"2026-03-19",20.66,6200,{"date":1092,"open":941,"high":999,"low":941,"close":336,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":336},"2026-03-18",0.67,3.43,7900,{"date":1097,"open":916,"high":1098,"low":916,"close":1098,"change":1099,"percent_change":1099,"volume":693,"transactions":9,"vwap":1098},"2026-03-17",19.53,0,{"date":1101,"open":1102,"high":1102,"low":949,"close":1098,"change":330,"percent_change":500,"volume":1026,"transactions":9,"vwap":1098},"2026-03-16",19.77,{"date":1104,"open":840,"high":814,"low":423,"close":275,"change":1105,"percent_change":816,"volume":746,"transactions":9,"vwap":275},"2026-03-13",-0.05,{"date":1107,"open":1108,"high":1109,"low":1108,"close":545,"change":1110,"percent_change":1111,"volume":746,"transactions":9,"vwap":545},"2026-03-12",20.059999,20.43,0.23,1.15,{"date":1113,"open":1108,"high":1008,"low":933,"close":831,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":831},"2026-03-11",0.25,1.26,2500,{"date":1118,"open":488,"high":488,"low":916,"close":940,"change":752,"percent_change":929,"volume":1119,"transactions":9,"vwap":940},"2026-03-10",12400,{"date":1121,"open":206,"high":206,"low":1122,"close":319,"change":757,"percent_change":1123,"volume":1124,"transactions":9,"vwap":319},"2026-03-09",19.93,-3.53,13900,{"date":1126,"open":126,"high":114,"low":773,"close":354,"change":118,"percent_change":1127,"volume":1128,"transactions":9,"vwap":354},"2026-03-06",-1.38,54000,{"date":1130,"open":516,"high":1131,"low":1035,"close":726,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":726},"2026-03-05",21.2,0.72,3.55,19300,{"date":1136,"open":1137,"high":356,"low":271,"close":246,"change":1138,"percent_change":139,"volume":1038,"transactions":9,"vwap":246},"2026-03-04",20.34,-0.18,{"date":1140,"open":354,"high":125,"low":1008,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-03",20.44,0.86,4.39,52000,{"date":1146,"open":844,"high":844,"low":415,"close":946,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":946},"2026-03-02",0.49,2.57,7100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":50,"percent_change":662,"volume":685,"transactions":9,"vwap":1154},"2026-02-27",19.12,18.94,19.09,{"date":1156,"open":1157,"high":442,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-26",18.84,19.059999,1.07,5.95,27600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1105,"percent_change":985,"volume":754,"transactions":9,"vwap":1167},"2026-02-25",18.08,18.32,17.98,17.99,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":786,"transactions":9,"vwap":1173},"2026-02-24",18.25,18.3,18.030001,18.040001,0.27,1.52,{"date":1177,"open":1178,"high":864,"low":1178,"close":1179,"change":50,"percent_change":348,"volume":1180,"transactions":9,"vwap":1179},"2026-02-23",17.41,17.77,13000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1095,"transactions":9,"vwap":1184},"2026-02-20",18.46,17.74,-0.15,-0.84,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":835,"percent_change":768,"volume":1192,"transactions":9,"vwap":1189},"2026-02-19",17.89,18.15,17.82,8500,{"date":1194,"open":1195,"high":1191,"low":1196,"close":1184,"change":1138,"percent_change":600,"volume":1197,"transactions":9,"vwap":1184},"2026-02-18",17.72,17.59,18800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":865,"change":1185,"percent_change":566,"volume":1203,"transactions":9,"vwap":865},"2026-02-17",17.94,18.22,17.84,26300,{"date":1205,"open":1206,"high":1190,"low":1207,"close":1208,"change":942,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-13",18.14,17.95,18.07,1.86,11800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1184,"change":683,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1184},"2026-02-12",17.33,17.96,3.5,6100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":845,"percent_change":1222,"volume":841,"transactions":9,"vwap":1221},"2026-02-11",17.2,17.28,17.14,0.59,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":277,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-10",17.02,17.040001,16.91,-0.47,700,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":828,"transactions":9,"vwap":1234},"2026-02-09",17.32,17.059999,17.12,-0.19,-1.1,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":59,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-06",17.64,17.31,-5.2,14400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":903,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-05",18,18.26,17.88,0.77,7500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":808,"percent_change":538,"volume":1249,"transactions":9,"vwap":1254},"2026-02-04",17.81,18.23,18.12,{"date":1256,"open":1257,"high":1245,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1090,"transactions":9,"vwap":1259},"2026-02-03",17.69,17.65,17.7,0.35,2.02,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":954,"transactions":9,"vwap":1267},"2026-02-02",17.39,17.44,17.07,17.35,0.43,2.54,{"date":1271,"open":1272,"high":1233,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-30",16.59,16.29,16.92,0.84,5.22,4900,{"date":1279,"open":1280,"high":1281,"low":25,"close":1282,"change":1047,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-29",16,16.51,16.08,-1.35,24900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":919,"percent_change":1291,"volume":979,"transactions":9,"vwap":1290},"2026-01-28",16.22,16.32,16.2,16.3,-2.74,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":892,"transactions":9,"vwap":1297},"2026-01-27",16.73,16.78,16.71,16.76,-0.34,-1.99,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":277,"percent_change":1228,"volume":754,"transactions":9,"vwap":1304},"2026-01-26",17.26,17.049999,17.1,{"date":1306,"open":1307,"high":1240,"low":1308,"close":1309,"change":1005,"percent_change":1260,"volume":954,"transactions":9,"vwap":1309},"2026-01-23",17.22,17.16,17.18,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1234,"change":752,"percent_change":745,"volume":640,"transactions":9,"vwap":1234},"2026-01-22",16.99,17.13,16.95,{"date":1316,"open":1317,"high":1178,"low":1318,"close":1220,"change":1025,"percent_change":1319,"volume":880,"transactions":9,"vwap":1220},"2026-01-21",17.27,17.15,-2.15,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":199,"percent_change":1325,"volume":954,"transactions":9,"vwap":1323},"2026-01-20",17.42,17.66,17.3,2.61,{"date":1327,"open":1324,"high":1322,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":601,"transactions":9,"vwap":1328},"2026-01-16",17.21,0.56,3.36,{"date":1332,"open":1297,"high":1297,"low":1333,"close":1334,"change":50,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-15",16.52,16.65,0.18,7600,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":730,"transactions":9,"vwap":1341},"2026-01-14",16.85,16.57,16.62,0.12,0.73,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1036,"percent_change":1350,"volume":828,"transactions":9,"vwap":1349},"2026-01-13",16.39,16.54,16.36,16.5,2.23,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":708,"transactions":9,"vwap":1355},"2026-01-12",16.77,16.12,16.14,-1.14,-6.6,{"date":1359,"open":1264,"high":1264,"low":1317,"close":1220,"change":1360,"percent_change":934,"volume":880,"transactions":9,"vwap":1220},"2026-01-09",0.05,{"date":1362,"open":1322,"high":1322,"low":1363,"close":1363,"change":653,"percent_change":668,"volume":1364,"transactions":9,"vwap":1363},"2026-01-08",17.23,3500,{"date":1366,"open":1367,"high":1240,"low":1367,"close":1368,"change":454,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-07",17.19,17.29,2.98,3300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":661,"percent_change":1375,"volume":626,"transactions":9,"vwap":1374},"2026-01-06",16.53,16.79,0.24,{"date":1377,"open":1307,"high":1317,"low":1294,"close":1378,"change":1185,"percent_change":250,"volume":803,"transactions":9,"vwap":1378},"2026-01-05",16.75,{"date":1380,"open":1328,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-02",17.24,16.83,16.9,-1.4,-7.65,17200,{"date":1388,"open":1190,"high":1389,"low":1190,"close":1171,"change":911,"percent_change":1390,"volume":1364,"transactions":9,"vwap":1171},"2025-12-31",18.38,1.67,{"date":1392,"open":1393,"high":1245,"low":1393,"close":1245,"change":624,"percent_change":792,"volume":1394,"transactions":9,"vwap":1245},"2025-12-30",17.8,18200,{"date":1396,"open":1246,"high":1397,"low":1254,"close":1254,"change":444,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1254},"2025-12-29",18.34,2.49,6800,{"date":1401,"open":1393,"high":1191,"low":1402,"close":1402,"change":977,"percent_change":1403,"volume":1277,"transactions":9,"vwap":1402},"2025-12-26",17.68,-2.05,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":752,"percent_change":139,"volume":32,"transactions":9,"vwap":1407},"2025-12-24",18.01,18.049999,17.93,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":774,"percent_change":1414,"volume":1026,"transactions":9,"vwap":1413},"2025-12-23",18.28,18.44,18.21,0.61,{"date":1416,"open":1253,"high":1253,"low":1208,"close":1417,"change":624,"percent_change":792,"volume":1418,"transactions":9,"vwap":1417},"2025-12-22",18.1,7800,{"date":1420,"open":1206,"high":1201,"low":1421,"close":1201,"change":736,"percent_change":1422,"volume":640,"transactions":9,"vwap":1201},"2025-12-19",18.059999,-1.67,{"date":1424,"open":1389,"high":1425,"low":1246,"close":1426,"change":668,"percent_change":1427,"volume":1095,"transactions":9,"vwap":1426},"2025-12-18",18.54,18.53,-1.85,{"date":1429,"open":1430,"high":885,"low":876,"close":885,"change":774,"percent_change":1222,"volume":1431,"transactions":9,"vwap":885},"2025-12-17",18.43,5100,{"date":1433,"open":890,"high":872,"low":963,"close":963,"change":822,"percent_change":1434,"volume":1394,"transactions":9,"vwap":963},"2025-12-16",2.01,{"date":1436,"open":1190,"high":1437,"low":1190,"close":1438,"change":1439,"percent_change":1440,"volume":609,"transactions":9,"vwap":1438},"2025-12-15",18.41,18.4,0.31,1.71,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":592,"percent_change":454,"volume":717,"transactions":9,"vwap":1446},"2025-12-12",17.76,18.16,17.75,18.09,{"date":1448,"open":1449,"high":1253,"low":1200,"close":1245,"change":1450,"percent_change":278,"volume":823,"transactions":9,"vwap":1245},"2025-12-11",18.17,-0.07,{"date":1452,"open":1453,"high":1201,"low":1167,"close":1208,"change":1454,"percent_change":700,"volume":1455,"transactions":9,"vwap":1208},"2025-12-10",18.2,-0.26,5000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":683,"percent_change":1462,"volume":1095,"transactions":9,"vwap":1461},"2025-12-09",18.37,18.5,18.29,18.33,3.38,{"date":1464,"open":1258,"high":1465,"low":1258,"close":1466,"change":1036,"percent_change":379,"volume":954,"transactions":9,"vwap":1466},"2025-12-08",17.85,17.73,{"date":1468,"open":1232,"high":1469,"low":1363,"close":1470,"change":729,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-05",17.43,17.37,-2.91,8300,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1189,"change":519,"percent_change":462,"volume":1477,"transactions":9,"vwap":1189},"2025-12-04",17.78,17.91,5200,{"date":1479,"open":1449,"high":1449,"low":1166,"close":1166,"change":934,"percent_change":170,"volume":1455,"transactions":9,"vwap":1166},"2025-12-03",{"date":1481,"open":1393,"high":864,"low":1482,"close":1257,"change":1342,"percent_change":1483,"volume":960,"transactions":9,"vwap":1257},"2025-12-02",17.67,0.68,{"date":1485,"open":1179,"high":1179,"low":1322,"close":1486,"change":728,"percent_change":1487,"volume":1095,"transactions":9,"vwap":1486},"2025-12-01",17.57,-0.62,{"date":1489,"open":1490,"high":1475,"low":1491,"close":1402,"change":791,"percent_change":1492,"volume":837,"transactions":9,"vwap":1402},"2025-11-28",17.71,17.62,-0.79,{"date":1494,"open":1257,"high":1254,"low":1257,"close":1191,"change":1110,"percent_change":1495,"volume":770,"transactions":9,"vwap":1191},"2025-11-26",1.31,{"date":1497,"open":1498,"high":1257,"low":1499,"close":1196,"change":1047,"percent_change":1500,"volume":1370,"transactions":9,"vwap":1196},"2025-11-25",17.49,17.48,-1.24,{"date":1502,"open":1245,"high":1407,"low":1475,"close":1252,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1252},"2025-11-24",-0.61,-3.31,19000,{"date":1507,"open":1508,"high":883,"low":1170,"close":876,"change":519,"percent_change":625,"volume":1509,"transactions":9,"vwap":876},"2025-11-21",18.72,28200,{"date":1511,"open":1512,"high":1426,"low":1184,"close":1513,"change":1514,"percent_change":388,"volume":1515,"transactions":9,"vwap":1513},"2025-11-20",17.83,18.51,0.51,19400,{"date":1517,"open":1200,"high":1254,"low":864,"close":1245,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1245},"2025-11-19",0.32,1.81,10350,{"date":1522,"open":1475,"high":865,"low":1491,"close":1402,"change":1335,"percent_change":1523,"volume":1090,"transactions":9,"vwap":1402},"2025-11-18",1.03,{"date":1525,"open":1322,"high":1239,"low":1302,"close":1526,"change":1036,"percent_change":1527,"volume":1277,"transactions":9,"vwap":1526},"2025-11-17",17.5,2.1,{"date":1529,"open":1308,"high":1220,"low":1295,"close":1221,"change":808,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1221},"2025-11-14",2.51,27950,{"date":1533,"open":1288,"high":1534,"low":1535,"close":1536,"change":1375,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-13",16.82,16.28,16.72,1.46,12750,{"date":1540,"open":1341,"high":1341,"low":1541,"close":1541,"change":624,"percent_change":1542,"volume":1216,"transactions":9,"vwap":1541},"2025-11-12",16.48,-0.72,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1545,"change":624,"percent_change":1542,"volume":1548,"transactions":9,"vwap":1545},"2025-11-11",16.6,16.66,16.46,23700,{"date":1550,"open":1536,"high":1551,"low":1552,"close":1536,"change":1553,"percent_change":500,"volume":1554,"transactions":9,"vwap":1536},"2025-11-10",16.86,16.58,-0.6,18750,{"date":1556,"open":1557,"high":1402,"low":1220,"close":1232,"change":260,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1232},"2025-11-07",17.58,1.17,14200,{"date":1561,"open":1562,"high":1381,"low":1274,"close":1234,"change":1298,"percent_change":978,"volume":1563,"transactions":9,"vwap":1234},"2025-11-06",16.94,10650,{"date":1565,"open":1491,"high":1259,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-05",17.4,17.46,-0.32,-1.8,7050,{"date":1572,"open":1393,"high":1202,"low":1573,"close":1475,"change":426,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1475},"2025-11-04",17.54,2.3,15950,{"date":1577,"open":1578,"high":1573,"low":1579,"close":1578,"change":277,"percent_change":919,"volume":1580,"transactions":9,"vwap":1578},"2025-11-03",17.38,17.36,11050,{"date":1582,"open":1402,"high":1475,"low":1322,"close":1567,"change":1036,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1567},"2025-10-31",2.11,16150,{"date":1586,"open":1225,"high":1234,"low":1383,"close":1304,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1304},"2025-10-30",0.66,4.01,45600,{"date":1591,"open":1535,"high":1347,"low":1592,"close":1593,"change":624,"percent_change":1542,"volume":1192,"transactions":9,"vwap":1593},"2025-10-29",16.24,16.44,{"date":1595,"open":1596,"high":1597,"low":1333,"close":1598,"change":607,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-28",16.68,16.74,16.56,1.35,8900,{"date":1602,"open":1603,"high":1604,"low":1535,"close":1603,"change":995,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-27",16.34,16.38,-2.62,21550,{"date":1608,"open":1596,"high":1609,"low":1546,"close":1295,"change":791,"percent_change":566,"volume":1610,"transactions":9,"vwap":1295},"2025-10-24",16.8,5350,{"date":1612,"open":1225,"high":1233,"low":1597,"close":1274,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1274},"2025-10-23",-0.56,-3.2,30150,{"date":1617,"open":1499,"high":1195,"low":1302,"close":1499,"change":260,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1499},"2025-10-22",1.16,17700,{"date":1621,"open":1622,"high":1232,"low":1622,"close":1220,"change":444,"percent_change":1325,"volume":1623,"transactions":9,"vwap":1220},"2025-10-21",17.08,26150,{"date":1625,"open":1302,"high":1578,"low":1297,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-20",16.84,-0.4,-2.32,30200,{"date":1631,"open":1443,"high":1443,"low":1307,"close":1381,"change":1632,"percent_change":624,"volume":1633,"transactions":9,"vwap":1381},"2025-10-17",-0.02,18500,{"date":1635,"open":1308,"high":1232,"low":1226,"close":1302,"change":752,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1302},"2025-10-16",-0.92,13400,{"date":1639,"open":1566,"high":1239,"low":1302,"close":1322,"change":1568,"percent_change":1569,"volume":1640,"transactions":9,"vwap":1322},"2025-10-15",4650,{"date":1642,"open":1417,"high":1417,"low":1526,"close":1184,"change":1643,"percent_change":199,"volume":1644,"transactions":9,"vwap":1184},"2025-10-14",0.08,20900,{"date":1646,"open":1647,"high":1195,"low":1578,"close":1323,"change":1356,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1323},"2025-10-13",17.52,-6.06,47850,{"date":1651,"open":1233,"high":1652,"low":1551,"close":1653,"change":1209,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-10",18.96,18.8,10.98,107200,{"date":1657,"open":1658,"high":1226,"low":1658,"close":1562,"change":808,"percent_change":1269,"volume":1659,"transactions":9,"vwap":1562},"2025-10-09",16.4,22500,{"date":1661,"open":1596,"high":1295,"low":1333,"close":1333,"change":624,"percent_change":1542,"volume":1662,"transactions":9,"vwap":1333},"2025-10-08",6950,{"date":1664,"open":1287,"high":1596,"low":1287,"close":1665,"change":965,"percent_change":707,"volume":1666,"transactions":9,"vwap":1665},"2025-10-07",16.64,21050,{"date":1668,"open":1658,"high":1669,"low":1670,"close":1671,"change":591,"percent_change":1342,"volume":1672,"transactions":9,"vwap":1671},"2025-10-06",16.42,16.16,16.26,4050,{"date":1674,"open":1670,"high":1535,"low":1282,"close":1592,"change":607,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1592},"2025-10-03",1.37,4950,{"date":1678,"open":1280,"high":1679,"low":35,"close":1679,"change":878,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-02",16.02,-1.48,11150,{"date":1683,"open":1658,"high":1658,"low":1592,"close":1671,"change":752,"percent_change":1684,"volume":1203,"transactions":9,"vwap":1671},"2025-10-01",-0.97,{"date":1686,"open":1288,"high":1347,"low":1592,"close":1669,"change":752,"percent_change":1684,"volume":1687,"transactions":9,"vwap":1669},"2025-09-30",31000,{"date":1689,"open":1274,"high":1274,"low":1541,"close":1552,"change":1690,"percent_change":1691,"volume":967,"transactions":9,"vwap":1552},"2025-09-29",-0.54,-3.15,{"date":1693,"open":1221,"high":1324,"low":1622,"close":1234,"change":911,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1234},"2025-09-26",1.78,6350,{"date":1697,"open":1226,"high":1226,"low":1297,"close":1534,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1534},"2025-09-25",-0.1,-0.59,7550,{"date":1702,"open":1703,"high":1562,"low":1597,"close":1274,"change":792,"percent_change":1704,"volume":892,"transactions":9,"vwap":1274},"2025-09-24",16.88,-3.75,{"date":1706,"open":1322,"high":1707,"low":1324,"close":1557,"change":454,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1557},"2025-09-23",17.6,2.93,8550,{"date":1711,"open":1304,"high":1308,"low":1622,"close":1622,"change":1375,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1622},"2025-09-22",1.43,22250,{"date":1715,"open":1546,"high":1626,"low":1598,"close":1626,"change":1342,"percent_change":1132,"volume":1716,"transactions":9,"vwap":1626},"2025-09-19",4750,{"date":1718,"open":1551,"high":1551,"low":1546,"close":1536,"change":426,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1536},"2025-09-18",2.45,6650,{"date":1722,"open":1290,"high":1333,"low":1592,"close":1288,"change":919,"percent_change":1291,"volume":1723,"transactions":9,"vwap":1288},"2025-09-17",18550,{"date":1725,"open":1622,"high":1308,"low":1297,"close":1295,"change":1047,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1295},"2025-09-16",-1.29,25200,{"date":1729,"open":1730,"high":1233,"low":1383,"close":1731,"change":744,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-15",16.98,17,-1.16,14600,{"date":1735,"open":1221,"high":1324,"low":1234,"close":1219,"change":1335,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1219},"2025-09-12",1.06,21900,{"date":1739,"open":1557,"high":1557,"low":1225,"close":1225,"change":139,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1225},"2025-09-11",-4.92,36650,{"date":1743,"open":1239,"high":1744,"low":1239,"close":1744,"change":1335,"percent_change":762,"volume":1745,"transactions":9,"vwap":1744},"2025-09-10",17.9,9900,{"date":1747,"open":1744,"high":1744,"low":1239,"close":1195,"change":919,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1195},"2025-09-09",-2.53,36850,{"date":1751,"open":1438,"high":1438,"low":1752,"close":1752,"change":1690,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-08",18.18,-2.88,10200,{"date":1756,"open":1757,"high":884,"low":1757,"close":1508,"change":462,"percent_change":1758,"volume":1090,"transactions":9,"vwap":1508},"2025-09-05",18.6,-2.6,{"date":1760,"open":478,"high":910,"low":478,"close":1761,"change":639,"percent_change":1762,"volume":1538,"transactions":9,"vwap":1761},"2025-09-04",19.22,2.89,{"date":1764,"open":1765,"high":1653,"low":1757,"close":1765,"change":911,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-03",18.68,1.63,5850,{"date":1769,"open":1653,"high":1770,"low":1771,"close":1389,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1389},"2025-09-02",18.92,18.36,-0.3,-1.61,15750,{"date":1776,"open":1157,"high":1153,"low":972,"close":1765,"change":1298,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1765},"2025-08-29",-1.79,60600,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1772,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-28",19.4,18.98,19.02,-1.55,23000,{"date":1787,"open":405,"high":420,"low":405,"close":918,"change":691,"percent_change":1788,"volume":1789,"transactions":9,"vwap":918},"2025-08-27",5,28650,{"date":1791,"open":1165,"high":1412,"low":1792,"close":1438,"change":653,"percent_change":699,"volume":1197,"transactions":9,"vwap":1438},"2025-08-26",18.24,{"date":1794,"open":1792,"high":1183,"low":1254,"close":1183,"change":1005,"percent_change":942,"volume":1795,"transactions":9,"vwap":1183},"2025-08-25",19700,{"date":1797,"open":884,"high":884,"low":1771,"close":1438,"change":128,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1438},"2025-08-22",-4.07,53200,{"date":1801,"open":1781,"high":1781,"low":1802,"close":1802,"change":1099,"percent_change":1099,"volume":1803,"transactions":9,"vwap":1802},"2025-08-21",19.18,20350,{"date":1805,"open":1761,"high":1806,"low":478,"close":1802,"change":1138,"percent_change":745,"volume":1807,"transactions":9,"vwap":1802},"2025-08-20",19.36,36200,{"date":1809,"open":468,"high":1810,"low":872,"close":1806,"change":965,"percent_change":1811,"volume":737,"transactions":9,"vwap":1806},"2025-08-19",19.44,2,{"date":1813,"open":1783,"high":468,"low":884,"close":1782,"change":878,"percent_change":79,"volume":1814,"transactions":9,"vwap":1782},"2025-08-18",28150,{"date":1816,"open":478,"high":991,"low":450,"close":1761,"change":1099,"percent_change":1099,"volume":1817,"transactions":9,"vwap":1761},"2025-08-15",6850,{"date":1819,"open":450,"high":991,"low":1158,"close":1761,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1761},"2025-08-14",0.7,3.78,36150,{"date":1824,"open":890,"high":890,"low":1459,"close":1825,"change":1732,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-13",18.52,-5.89,11400,{"date":1829,"open":1108,"high":1830,"low":414,"close":424,"change":792,"percent_change":1831,"volume":1832,"transactions":9,"vwap":424},"2025-08-12",20.12,-3.24,24650,{"date":1834,"open":246,"high":815,"low":1008,"close":1137,"change":1036,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1137},"2025-08-11",1.8,56450,{"date":1838,"open":1839,"high":1839,"low":319,"close":844,"change":662,"percent_change":1840,"volume":936,"transactions":9,"vwap":844},"2025-08-08",20.040001,0.81,{"date":1842,"open":940,"high":933,"low":940,"close":840,"change":1632,"percent_change":1698,"volume":1477,"transactions":9,"vwap":840},"2025-08-07",{"date":1844,"open":1845,"high":1830,"low":928,"close":928,"change":624,"percent_change":1553,"volume":828,"transactions":9,"vwap":928},"2025-08-06",20.02,{"date":1847,"open":928,"high":933,"low":940,"close":319,"change":1047,"percent_change":1848,"volume":1849,"transactions":9,"vwap":319},"2025-08-05",-1.09,2750,{"date":1851,"open":1845,"high":814,"low":933,"close":1064,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1064},"2025-08-04",-0.68,-3.26,18150,{"date":1856,"open":126,"high":1046,"low":126,"close":790,"change":1820,"percent_change":1857,"volume":1858,"transactions":9,"vwap":790},"2025-08-01",3.47,25500,{"date":1860,"open":1137,"high":1861,"low":1108,"close":311,"change":1518,"percent_change":1862,"volume":1863,"transactions":9,"vwap":311},"2025-07-31",20.4,1.61,18350,{"date":1865,"open":424,"high":909,"low":849,"close":928,"change":190,"percent_change":1866,"volume":1867,"transactions":9,"vwap":928},"2025-07-30",2.48,47000,{"date":1869,"open":450,"high":1781,"low":450,"close":1806,"change":1375,"percent_change":1115,"volume":1870,"transactions":9,"vwap":1806},"2025-07-29",20250,{"date":1872,"open":1652,"high":863,"low":1652,"close":1152,"change":607,"percent_change":1618,"volume":1873,"transactions":9,"vwap":1152},"2025-07-28",3150,{"date":1875,"open":450,"high":478,"low":884,"close":884,"change":607,"percent_change":1876,"volume":1180,"transactions":9,"vwap":884},"2025-07-25",1.18,{"date":1878,"open":1757,"high":1879,"low":1425,"close":1765,"change":1342,"percent_change":1880,"volume":1520,"transactions":9,"vwap":1765},"2025-07-24",18.76,0.65,{"date":1882,"open":1757,"high":1757,"low":1459,"close":1883,"change":1298,"percent_change":1569,"volume":1884,"transactions":9,"vwap":1883},"2025-07-23",18.56,27450,{"date":1886,"open":1887,"high":1802,"low":858,"close":884,"change":462,"percent_change":1888,"volume":1889,"transactions":9,"vwap":884},"2025-07-22",19.16,-2.58,4100,{"date":1891,"open":1892,"high":910,"low":1887,"close":1781,"change":791,"percent_change":1542,"volume":626,"transactions":9,"vwap":1781},"2025-07-21",19.42,{"date":1894,"open":849,"high":441,"low":915,"close":467,"change":729,"percent_change":1895,"volume":1610,"transactions":9,"vwap":467},"2025-07-18",-2.59,{"date":1897,"open":1008,"high":1008,"low":1108,"close":1108,"change":1898,"percent_change":744,"volume":880,"transactions":9,"vwap":1108},"2025-07-17",-0.04,{"date":1900,"open":1137,"high":1141,"low":1901,"close":1901,"change":903,"percent_change":1820,"volume":1095,"transactions":9,"vwap":1901},"2025-07-16",20.1,{"date":1903,"open":256,"high":815,"low":850,"close":319,"change":1186,"percent_change":1904,"volume":1681,"transactions":9,"vwap":319},"2025-07-15",-4.04,{"date":1906,"open":1024,"high":1024,"low":126,"close":1907,"change":919,"percent_change":1908,"volume":723,"transactions":9,"vwap":1907},"2025-07-14",20.8,-2.16,{"date":1910,"open":806,"high":515,"low":806,"close":125,"change":1005,"percent_change":1911,"volume":818,"transactions":9,"vwap":125},"2025-07-11",0.28,{"date":1913,"open":1914,"high":524,"low":177,"close":1131,"change":1627,"percent_change":1427,"volume":1640,"transactions":9,"vwap":1131},"2025-07-10",21.32,{"date":1916,"open":76,"high":76,"low":749,"close":1917,"change":683,"percent_change":1918,"volume":1192,"transactions":9,"vwap":1917},"2025-07-09",21.6,2.86,{"date":1920,"open":806,"high":806,"low":726,"close":544,"change":995,"percent_change":1403,"volume":654,"transactions":9,"vwap":544},"2025-07-08",{"date":1922,"open":1923,"high":1923,"low":1131,"close":165,"change":1898,"percent_change":1235,"volume":1924,"transactions":9,"vwap":165},"2025-07-07",21.52,2450,{"date":1926,"open":165,"high":1923,"low":526,"close":1072,"change":444,"percent_change":891,"volume":1927,"transactions":9,"vwap":1072},"2025-07-03",9350,{"date":1929,"open":1930,"high":177,"low":1046,"close":1046,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1046},"2025-07-02",21.12,0.26,1.25,1450,{"date":1935,"open":127,"high":1046,"low":206,"close":126,"change":1698,"percent_change":1936,"volume":1937,"transactions":9,"vwap":126},"2025-07-01",-0.48,850,{"date":1939,"open":766,"high":789,"low":534,"close":534,"change":1643,"percent_change":965,"volume":1940,"transactions":9,"vwap":534},"2025-06-30",2250,{"date":1942,"open":1943,"high":727,"low":126,"close":1907,"change":426,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1907},"2025-06-27",20.84,1.96,2000,{"date":1947,"open":1089,"high":1089,"low":1137,"close":1861,"change":1138,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1861},"2025-06-26",-0.87,7750,{"date":1951,"open":815,"high":385,"low":815,"close":216,"change":1025,"percent_change":1952,"volume":1953,"transactions":9,"vwap":216},"2025-06-25",-1.81,2050,{"date":1955,"open":760,"high":1956,"low":178,"close":127,"change":1356,"percent_change":1957,"volume":1958,"transactions":9,"vwap":127},"2025-06-24",21.58,-5.16,8150,{"date":1960,"open":1961,"high":1962,"low":1963,"close":553,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":553},"2025-06-23",22.4,22.46,22.040001,-0.58,-2.56,8050,{"date":1968,"open":1962,"high":698,"low":1969,"close":1970,"change":1099,"percent_change":1099,"volume":1971,"transactions":9,"vwap":1970},"2025-06-20",22.34,22.68,11950,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1970,"change":1977,"percent_change":1978,"volume":1477,"transactions":9,"vwap":1970},"2025-06-18",22.24,22.7,22.22,0.74,3.37,{"date":1980,"open":1917,"high":1981,"low":749,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-06-17",21.94,0.52,2.43,12600,{"date":1986,"open":1987,"high":1987,"low":1046,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-16",21.42,-0.36,-1.65,2350,{"date":1992,"open":1993,"high":554,"low":1994,"close":1994,"change":1329,"percent_change":1995,"volume":823,"transactions":9,"vwap":1994},"2025-06-13",22.02,21.78,2.64,{"date":1997,"open":125,"high":526,"low":789,"close":789,"change":591,"percent_change":592,"volume":1998,"transactions":9,"vwap":789},"2025-06-12",3650,{"date":2000,"open":127,"high":1131,"low":727,"close":1131,"change":878,"percent_change":866,"volume":979,"transactions":9,"vwap":1131},"2025-06-11",{"date":2002,"open":94,"high":1917,"low":94,"close":165,"change":277,"percent_change":977,"volume":2003,"transactions":9,"vwap":165},"2025-06-10",3050,{"date":2005,"open":155,"high":2006,"low":165,"close":1923,"change":462,"percent_change":2007,"volume":1662,"transactions":9,"vwap":1923},"2025-06-09",21.76,-2.27,{"date":2009,"open":1969,"high":1962,"low":1993,"close":1993,"change":1632,"percent_change":519,"volume":2010,"transactions":9,"vwap":1993},"2025-06-06",6150,{"date":2012,"open":556,"high":711,"low":2006,"close":1963,"change":1568,"percent_change":2013,"volume":1336,"transactions":9,"vwap":1963},"2025-06-05",-1.43,{"date":2015,"open":598,"high":598,"low":2016,"close":2017,"change":645,"percent_change":2018,"volume":925,"transactions":9,"vwap":2017},"2025-06-04",22.3,22.36,-3.29,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":729,"percent_change":2025,"volume":2010,"transactions":9,"vwap":2024},"2025-06-03",23.08,23.52,22.9,23.12,-2.2,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1690,"percent_change":582,"volume":2032,"transactions":9,"vwap":2031},"2025-06-02",23.96,24.059999,23.6,23.64,9100,{"date":2034,"open":688,"high":2035,"low":622,"close":2036,"change":608,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-30",24.28,24.18,4.13,12900,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1690,"percent_change":2007,"volume":2044,"transactions":9,"vwap":2043},"2025-05-29",22.92,23.36,23.22,3550,{"date":2046,"open":2030,"high":2047,"low":2030,"close":2047,"change":454,"percent_change":873,"volume":2048,"transactions":9,"vwap":2047},"2025-05-28",23.76,15250,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":426,"percent_change":2054,"volume":1399,"transactions":9,"vwap":2053},"2025-05-27",23.32,23.38,23.26,1.75,{"date":2056,"open":2057,"high":2057,"low":698,"close":598,"change":277,"percent_change":668,"volume":2058,"transactions":9,"vwap":598},"2025-05-23",22.94,1150,{"date":2060,"open":2061,"high":2061,"low":18,"close":2057,"change":1931,"percent_change":1111,"volume":2062,"transactions":9,"vwap":2057},"2025-05-22",22.96,4350,{"date":2064,"open":740,"high":698,"low":553,"close":1970,"change":607,"percent_change":2065,"volume":1520,"transactions":9,"vwap":1970},"2025-05-21",0.98,{"date":2067,"open":2068,"high":2068,"low":1962,"close":1962,"change":1627,"percent_change":295,"volume":2069,"transactions":9,"vwap":1962},"2025-05-20",22.62,9700,{"date":2071,"open":2072,"high":2072,"low":614,"close":598,"change":1988,"percent_change":1784,"volume":1364,"transactions":9,"vwap":598},"2025-05-19",23.34,{"date":2074,"open":2051,"high":2051,"low":697,"close":2043,"change":903,"percent_change":1414,"volume":2075,"transactions":9,"vwap":2043},"2025-05-16",400,{"date":2077,"open":2041,"high":2043,"low":2023,"close":2021,"change":2078,"percent_change":2079,"volume":1370,"transactions":9,"vwap":2021},"2025-05-15",0.64,2.85,{"date":2081,"open":2016,"high":2082,"low":2083,"close":2084,"change":1613,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-14",22.5,22.2,22.44,-2.43,2850,{"date":2088,"open":2051,"high":2051,"low":2089,"close":2090,"change":1375,"percent_change":304,"volume":2062,"transactions":9,"vwap":2090},"2025-05-13",22.8,23,{"date":2092,"open":2068,"high":2093,"low":2068,"close":698,"change":510,"percent_change":2094,"volume":2095,"transactions":9,"vwap":698},"2025-05-12",23.2,-6.41,8250,{"date":2097,"open":630,"high":2098,"low":2099,"close":679,"change":903,"percent_change":2100,"volume":2101,"transactions":9,"vwap":679},"2025-05-09",24.36,23.92,0.58,2600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2036,"change":1553,"percent_change":2107,"volume":763,"transactions":9,"vwap":2036},"2025-05-08",24.4,24.42,24.02,-2.42,{"date":2109,"open":2110,"high":635,"low":2110,"close":637,"change":762,"percent_change":2111,"volume":2112,"transactions":9,"vwap":637},"2025-05-07",24.58,4.29,6600,{"date":2114,"open":2028,"high":2028,"low":2115,"close":2047,"change":729,"percent_change":2116,"volume":1949,"transactions":9,"vwap":2047},"2025-05-06",23.58,-2.14,{"date":2118,"open":2119,"high":2119,"low":620,"close":2035,"change":1698,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2035},"2025-05-05",24.56,-0.41,6550,{"date":2123,"open":2035,"high":2124,"low":2125,"close":682,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":682},"2025-05-02",24.66,24.16,-1.6,-6.16,15500,{"date":2130,"open":643,"high":2131,"low":2132,"close":2133,"change":661,"percent_change":835,"volume":2134,"transactions":9,"vwap":2133},"2025-05-01",26.1,25.74,25.98,15700,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":591,"percent_change":1643,"volume":1477,"transactions":9,"vwap":2139},"2025-04-30",25.72,26.46,25.94,{"date":2141,"open":2142,"high":2139,"low":650,"close":643,"change":1931,"percent_change":2143,"volume":1953,"transactions":9,"vwap":643},"2025-04-29",25.8,1.01,{"date":2145,"open":2142,"high":2146,"low":660,"close":2147,"change":1643,"percent_change":1439,"volume":1849,"transactions":9,"vwap":2147},"2025-04-28",25.84,25.66,{"date":2149,"open":2137,"high":2150,"low":2151,"close":2151,"change":607,"percent_change":2152,"volume":1364,"transactions":9,"vwap":2151},"2025-04-25",25.82,25.58,0.87,{"date":2154,"open":2139,"high":2155,"low":636,"close":636,"change":995,"percent_change":2156,"volume":1720,"transactions":9,"vwap":636},"2025-04-24",25.96,-1.71,{"date":2158,"open":666,"high":2159,"low":2160,"close":2142,"change":2161,"percent_change":2107,"volume":2162,"transactions":9,"vwap":2142},"2025-04-23",25.88,24.98,-0.64,16250,{"date":39,"open":34,"high":34,"low":2133,"close":2164,"change":1936,"percent_change":2165,"volume":770,"transactions":9,"vwap":2164},26.44,-1.78,{"status":2167,"indices":2168,"watchlist":2209,"sectors":2227,"benchmarks":2275},"success",[2169,2175,2181,2187,2194,2201],{"symbol":2170,"name":2171,"price":2172,"change":2173,"pct_change":1343,"is_up":11,"sparkline":2174,"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":2176,"name":2177,"price":2178,"change":2179,"pct_change":31,"is_up":11,"sparkline":2180,"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":2182,"name":2183,"price":2184,"change":2185,"pct_change":1147,"is_up":11,"sparkline":2186,"date":5},"DJI","DOW JONES",51177,250,"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":2188,"name":2189,"price":2190,"change":2191,"pct_change":2192,"is_up":11,"sparkline":2193,"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":2195,"name":2196,"price":2197,"change":2198,"pct_change":2199,"is_up":11,"sparkline":2200,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2202,"name":2203,"price":2204,"change":2205,"pct_change":2206,"is_up":2207,"sparkline":2208,"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",[2210,2217,2222],{"symbol":2211,"name":2212,"price":2213,"change":2214,"pct_change":2215,"is_up":11,"sparkline":2216,"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":2218,"name":2219,"price":2220,"change":1978,"pct_change":762,"is_up":11,"sparkline":2221,"date":5},"AAPL","Apple Inc",333.69,"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":2223,"name":2224,"price":2225,"change":1541,"pct_change":778,"is_up":11,"sparkline":2226,"date":5},"TSLA","Tesla Inc",370.59,"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",[2228,2232,2236,2241,2246,2250,2254,2259,2263,2267,2271],{"name":2229,"etf":2230,"change":2143,"price":2231,"is_up":11},"Technology","XLK",199.81,{"name":2233,"etf":2234,"change":1005,"price":2235,"is_up":11},"Financials","XLF",53.49,{"name":2237,"etf":2238,"change":2239,"price":2240,"is_up":2207},"Healthcare","XLV",-0.01,166.18,{"name":2242,"etf":2243,"change":2244,"price":2245,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2247,"etf":2248,"change":1114,"price":2249,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2251,"etf":2252,"change":426,"price":2253,"is_up":11},"Energy","XLE",62.95,{"name":2255,"etf":2256,"change":2257,"price":2258,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2260,"etf":2261,"change":1587,"price":2262,"is_up":11},"Materials","XLB",48.86,{"name":2264,"etf":2265,"change":1518,"price":2266,"is_up":11},"Real Estate","XLRE",40.81,{"name":2268,"etf":2269,"change":965,"price":2270,"is_up":11},"Utilities","XLU",39.83,{"name":2272,"etf":2273,"change":1260,"price":2274,"is_up":11},"Comm Services","XLC",110.32,[2276,2280,2284,2288],{"ticker":2277,"name":2278,"price":2279,"change":1977,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2281,"name":2282,"price":2283,"change":762,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2285,"name":2286,"price":2287,"change":1147,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2289,"name":2290,"price":2291,"change":2199,"is_up":11},"IWM","iShares Russell 2000",281.52]