[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAUZ":3,"stock-historical-HAUZ":29,"homepage-market-summary":1858},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAUZ","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},"Xtrackers International Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3319,0.48666,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.87,20.89,21.01,20.8272,20.98,-0.11,-0.52,126541.443987,25.73,95881.570376036,0.9,3271,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":25,"period_low":20,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},84360,30791392.594009,-2.66,"2025-04-22",[39,42,51,62,73,83,93,101,110,121,131,141,150,160,168,178,189,199,209,219,228,237,247,258,269,280,291,302,311,322,331,338,347,354,361,370,381,390,397,407,417,424,434,444,454,463,473,481,488,495,503,512,518,525,535,540,546,554,564,572,577,582,590,596,599,604,610,617,624,631,635,642,648,651,656,662,667,674,678,683,689,695,702,707,710,713,718,723,728,732,737,744,748,752,757,761,764,770,778,785,793,800,805,811,817,825,833,840,846,853,860,862,868,873,878,882,889,896,901,907,911,918,923,927,933,938,942,945,949,954,959,965,970,975,979,985,988,991,995,1000,1008,1011,1016,1020,1023,1028,1032,1038,1044,1052,1061,1067,1074,1081,1086,1093,1101,1107,1114,1119,1125,1130,1134,1141,1149,1156,1163,1169,1175,1180,1187,1193,1198,1202,1205,1209,1212,1216,1220,1223,1227,1230,1235,1239,1242,1246,1250,1256,1261,1264,1267,1272,1274,1277,1281,1284,1287,1291,1295,1300,1305,1309,1312,1315,1319,1323,1328,1332,1336,1339,1342,1346,1349,1353,1356,1358,1362,1367,1370,1374,1378,1381,1384,1387,1390,1393,1397,1401,1404,1407,1412,1415,1418,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1464,1467,1470,1473,1475,1478,1481,1484,1487,1491,1493,1496,1500,1502,1504,1507,1511,1514,1517,1521,1526,1529,1532,1535,1538,1542,1545,1549,1551,1554,1557,1560,1564,1567,1571,1574,1576,1579,1582,1585,1587,1590,1593,1596,1600,1603,1606,1610,1614,1618,1622,1625,1629,1631,1635,1638,1641,1644,1646,1650,1653,1656,1660,1663,1666,1669,1672,1675,1677,1680,1682,1686,1688,1692,1695,1698,1702,1708,1711,1715,1718,1721,1724,1727,1730,1733,1736,1739,1741,1743,1746,1749,1752,1755,1759,1763,1767,1772,1776,1779,1782,1787,1793,1797,1801,1804,1811,1815,1818,1821,1825,1829,1833,1837,1841,1846,1850,1855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},450,20.871,{"date":43,"open":44,"high":44,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",21.07,20.9,-0.25,-1.18,129827.17384,560,21.0101,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",21.34,21.41,21.16,21.23,0.01,0.05,91756.29972,392,21.2625,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",21.29,21.31,21.1,21.22,-0.155,-0.73,249144.94251,417,21.2348,{"date":74,"open":53,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",21.49,21.33,21.375,-0.065,-0.3,133387.155449,369,21.4337,{"date":84,"open":85,"high":86,"low":53,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",21.42,21.54,21.44,0.03,0.14,139464.553285,621,21.4661,{"date":94,"open":87,"high":95,"low":96,"close":54,"change":22,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",21.52,21.32,-0.51,82362.93733,413,21.4355,{"date":102,"open":103,"high":104,"low":105,"close":95,"change":106,"percent_change":107,"volume":108,"transactions":71,"vwap":109},"2026-09-23",21.64,21.69,21.5,-0.315,-1.44,94085.706395,21.5795,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",21.79,21.85,21.72,21.835,0.065,0.3,67638.538582,355,21.7804,{"date":122,"open":114,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",21.82,21.68,21.77,0.15,0.69,74089.173316,485,21.7777,{"date":132,"open":133,"high":134,"low":135,"close":133,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",21.62,21.71,21.5701,-0.23,-1.05,83995.5844,337,21.6554,{"date":142,"open":143,"high":144,"low":145,"close":113,"change":89,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",21.88,21.93,21.84,0.64,59395.9012,338,21.8908,{"date":151,"open":152,"high":153,"low":154,"close":134,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",21.83,21.91,21.6201,-0.12,-0.55,95519.747781,494,21.8373,{"date":161,"open":113,"high":162,"low":112,"close":152,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",21.87,-0.1992,-0.9,302308.3817,496,21.9292,{"date":169,"open":170,"high":171,"low":162,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",22,22.08,22.0292,-0.0708,-0.32,87637.6977,335,22.0521,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",22.16,22.18,22.0501,22.1,0.09,0.41,79691.2284,394,22.1281,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",22.11,22.2,22.01,-0.27,-1.21,137631.339439,410,22.0696,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",22.39,22.445,22.28,-0.2314,-1.03,77160.774542,397,22.3706,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":211},"2026-09-08",22.58,22.605,22.51,22.5114,-0.2186,-0.96,128127.0943,319,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":88,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",22.62,22.79,22.73,0.13,71804.123144,286,22.7313,{"date":229,"open":221,"high":222,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",22.5717,22.7,0.2498,1.11,79883.47831,320,22.7547,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":146,"volume":244,"transactions":245,"vwap":246},"2026-09-02",22.4,22.5,22.3976,22.4502,0.1426,84050.12455,224,22.4505,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",22.36,22.48,22.29,22.3076,-0.2274,-1.01,147401.78539,371,22.3588,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",22.61,22.6251,22.45,22.535,-0.1864,-0.82,226281.233644,788,22.5352,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",22.77,22.87,22.64,22.7214,-0.1336,-0.58,68856.0503,321,22.7278,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",22.82,22.92,22.731,22.855,-0.045,-0.2,70484.4974,283,22.8882,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",22.98,23.1074,22.89,22.9,-0.145,-0.63,163867.7264,256,22.9341,{"date":303,"open":293,"high":304,"low":293,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",23.1,23.045,0.0548,0.24,64652.1326,253,23.0536,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",22.97,23.04,22.9212,22.9902,0.0102,0.04,83502.5811,272,23.0049,{"date":323,"open":293,"high":324,"low":325,"close":293,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",23.08,22.9558,0.08,0.35,63080.03581,327,23.0324,{"date":332,"open":333,"high":293,"low":334,"close":296,"change":326,"percent_change":327,"volume":335,"transactions":336,"vwap":337},"2026-08-20",22.83,22.8192,67189.90353,297,22.9327,{"date":339,"open":340,"high":295,"low":341,"close":282,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-19",22.78,22.74,0.2,0.88,76322.55977,279,22.8382,{"date":348,"open":222,"high":349,"low":221,"close":221,"change":350,"percent_change":351,"volume":352,"transactions":226,"vwap":353},"2026-08-18",22.84,-0.17,-0.75,98831.140936,22.7219,{"date":355,"open":333,"high":333,"low":231,"close":222,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",-0.0911,-0.4,182030.285696,353,22.825,{"date":362,"open":363,"high":364,"low":333,"close":365,"change":366,"percent_change":174,"volume":367,"transactions":368,"vwap":369},"2026-08-14",22.93,22.952,22.8811,-0.0739,62697.961307,299,22.8991,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-13",22.99,23.07,22.91,22.955,-0.075,-0.33,85274.465903,260,22.9673,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":89,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",22.96,23.03,22.8901,0.61,71584.656208,376,22.9733,{"date":391,"open":272,"high":392,"low":393,"close":295,"change":88,"percent_change":224,"volume":394,"transactions":395,"vwap":396},"2026-08-11",22.95,22.85,63557.379453,254,22.919,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-10",23,23.06,22.86,-0.3148,-1.36,98669.692745,331,22.8962,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":388,"vwap":416},"2026-08-07",23.12,23.23,23.0601,23.1748,0.2048,0.89,81677.8724,23.1444,{"date":418,"open":324,"high":419,"low":392,"close":313,"change":420,"percent_change":351,"volume":421,"transactions":422,"vwap":423},"2026-08-06",23.11,-0.173,69142.1899,264,23.0003,{"date":425,"open":304,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-05",23.2,23.0655,23.143,-0.007,-0.03,90033.5906,312,23.1531,{"date":435,"open":314,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-04",23.19,23.0328,23.15,0.106,0.46,77916.123525,303,23.132,{"date":445,"open":383,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-03",23.13,22.9501,23.044,-0.066,-0.29,90062.779158,357,23.0478,{"date":455,"open":456,"high":456,"low":457,"close":419,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-31",23.22,22.9797,-0.31,-1.32,67329.756328,271,23.1311,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-30",23.21,23.5,23.42,0.2809,1.21,50709.3593,316,23.4005,{"date":474,"open":304,"high":475,"low":384,"close":476,"change":477,"percent_change":318,"volume":478,"transactions":479,"vwap":480},"2026-07-29",23.29,23.1391,0.0091,60495.677815,262,23.0992,{"date":482,"open":363,"high":410,"low":363,"close":446,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",0.157,0.68,90638.0092,326,23.1892,{"date":489,"open":393,"high":399,"low":393,"close":490,"change":491,"percent_change":233,"volume":492,"transactions":493,"vwap":494},"2026-07-27",22.973,0.253,78009.825788,345,22.9353,{"date":496,"open":211,"high":497,"low":211,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":379,"vwap":502},"2026-07-24",22.81,22.72,0.1,0.44,165551.9404,22.7312,{"date":504,"open":260,"high":505,"low":506,"close":221,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-23",22.67,22.54,-0.2548,-1.11,63848.94884,280,22.639,{"date":513,"open":296,"high":392,"low":282,"close":514,"change":515,"percent_change":287,"volume":516,"transactions":226,"vwap":517},"2026-07-22",22.8748,-0.0452,56528.51286,22.8845,{"date":519,"open":374,"high":313,"low":401,"close":283,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-21",0.0403,0.18,54641.74491,232,22.9543,{"date":526,"open":296,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-20",23.05,22.8,22.8797,-0.0803,-0.35,76574.979608,230,22.9395,{"date":536,"open":340,"high":527,"low":340,"close":383,"change":57,"percent_change":318,"volume":537,"transactions":538,"vwap":539},"2026-07-17",122066.097982,729,23.008,{"date":541,"open":341,"high":372,"low":341,"close":392,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-16",0,97253.282889,378,22.9454,{"date":547,"open":231,"high":548,"low":231,"close":392,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-15",22.9599,0.29,1.28,113100.7467,387,22.7873,{"date":555,"open":556,"high":349,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-14",22.65,22.6201,22.66,0.125,0.55,66894.3363,261,22.7107,{"date":565,"open":260,"high":566,"low":567,"close":263,"change":568,"percent_change":164,"volume":569,"transactions":570,"vwap":571},"2026-07-13",22.76,22.4801,-0.205,143529.331434,481,22.5714,{"date":573,"open":260,"high":528,"low":260,"close":341,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":341},"2026-07-10",0.17,0.75,50000,{"date":578,"open":250,"high":221,"low":579,"close":580,"change":88,"percent_change":224,"volume":581,"transactions":9,"vwap":580},"2026-07-09",22.43,22.57,61800,{"date":583,"open":584,"high":585,"low":586,"close":506,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":506},"2026-07-08",22.44,22.55,22.33,-0.21,-0.92,80700,{"date":591,"open":592,"high":296,"low":341,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-07",22.75,-0.09,-0.39,77600,{"date":597,"open":498,"high":272,"low":498,"close":349,"change":574,"percent_change":575,"volume":598,"transactions":9,"vwap":349},"2026-07-06",93500,{"date":600,"open":221,"high":223,"low":585,"close":505,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":505},"2026-07-02",0.28,1.25,72400,{"date":605,"open":606,"high":607,"low":192,"close":201,"change":430,"percent_change":608,"volume":609,"transactions":9,"vwap":201},"2026-07-01",22.25,22.47,-0.13,256500,{"date":611,"open":612,"high":613,"low":251,"close":614,"change":22,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-30",22.32,22.49,22.42,-0.49,142900,{"date":618,"open":250,"high":619,"low":614,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",22.56,22.53,0.06,0.27,132100,{"date":625,"open":626,"high":627,"low":628,"close":607,"change":574,"percent_change":629,"volume":630,"transactions":9,"vwap":607},"2026-06-26",22.3,22.59,22.26,0.76,116100,{"date":632,"open":251,"high":579,"low":633,"close":626,"change":126,"percent_change":484,"volume":634,"transactions":9,"vwap":626},"2026-06-25",22.27,302200,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":342,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-24",22.049999,22.21,22.15,0.91,330800,{"date":643,"open":145,"high":644,"low":145,"close":645,"change":136,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-23",22.059999,21.95,-1.04,203500,{"date":649,"open":181,"high":203,"low":183,"close":181,"change":22,"percent_change":615,"volume":650,"transactions":9,"vwap":181},"2026-06-22",100400,{"date":652,"open":249,"high":584,"low":653,"close":251,"change":357,"percent_change":654,"volume":655,"transactions":9,"vwap":251},"2026-06-18",22.24,-1.76,76700,{"date":657,"open":272,"high":313,"low":585,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-17",22.69,-0.37,-1.6,76000,{"date":663,"open":372,"high":664,"low":372,"close":665,"change":542,"percent_change":542,"volume":666,"transactions":9,"vwap":665},"2026-06-16",23.09,23.059999,56800,{"date":668,"open":669,"high":670,"low":671,"close":665,"change":672,"percent_change":593,"volume":673,"transactions":9,"vwap":665},"2026-06-15",23.17,23.24,23.040001,-0.02,69700,{"date":675,"open":313,"high":419,"low":295,"close":324,"change":224,"percent_change":676,"volume":677,"transactions":9,"vwap":324},"2026-06-12",0.57,135200,{"date":679,"open":585,"high":383,"low":506,"close":392,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":392},"2026-06-11",0.38,1.68,54000,{"date":684,"open":685,"high":341,"low":585,"close":580,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":580},"2026-06-10",22.6,0.11,0.49,77300,{"date":690,"open":262,"high":627,"low":691,"close":692,"change":126,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-09",22.23,22.46,0.67,97000,{"date":696,"open":697,"high":607,"low":626,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-08",22.35,22.31,-0.01,-0.04,92000,{"date":703,"open":240,"high":620,"low":628,"close":612,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":612},"2026-06-05",-0.38,-1.67,111300,{"date":708,"open":556,"high":592,"low":556,"close":231,"change":499,"percent_change":500,"volume":709,"transactions":9,"vwap":231},"2026-06-04",89100,{"date":711,"open":223,"high":223,"low":211,"close":685,"change":377,"percent_change":107,"volume":712,"transactions":9,"vwap":685},"2026-06-03",60800,{"date":714,"open":374,"high":715,"low":296,"close":363,"change":716,"percent_change":184,"volume":717,"transactions":9,"vwap":363},"2026-06-02",23.02,0.02,96200,{"date":719,"open":399,"high":399,"low":282,"close":374,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":374},"2026-06-01",-0.34,-1.46,121600,{"date":724,"open":475,"high":725,"low":726,"close":726,"change":700,"percent_change":350,"volume":727,"transactions":9,"vwap":726},"2026-05-29",23.39,23.25,68100,{"date":729,"open":665,"high":475,"low":665,"close":475,"change":621,"percent_change":730,"volume":731,"transactions":9,"vwap":475},"2026-05-28",0.26,122600,{"date":733,"open":726,"high":734,"low":465,"close":410,"change":735,"percent_change":587,"volume":736,"transactions":9,"vwap":410},"2026-05-27",23.31,-0.05,66900,{"date":738,"open":739,"high":740,"low":456,"close":741,"change":742,"percent_change":127,"volume":743,"transactions":9,"vwap":741},"2026-05-26",23.27,23.36,23.28,0.16,75300,{"date":745,"open":419,"high":426,"low":304,"close":409,"change":136,"percent_change":746,"volume":747,"transactions":9,"vwap":409},"2026-05-22",-0.99,118700,{"date":749,"open":446,"high":467,"low":446,"close":750,"change":430,"percent_change":608,"volume":751,"transactions":9,"vwap":750},"2026-05-21",23.35,59400,{"date":753,"open":293,"high":754,"low":293,"close":754,"change":549,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-20",23.38,1.26,66100,{"date":758,"open":715,"high":410,"low":399,"close":664,"change":608,"percent_change":759,"volume":760,"transactions":9,"vwap":664},"2026-05-19",-0.56,149300,{"date":762,"open":419,"high":456,"low":665,"close":456,"change":542,"percent_change":542,"volume":763,"transactions":9,"vwap":456},"2026-05-18",79700,{"date":765,"open":766,"high":766,"low":426,"close":456,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":456},"2026-05-15",23.32,-0.42,-1.78,149900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":287,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-14",23.7,23.75,23.63,23.64,-0.84,179900,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":450,"volume":784,"transactions":9,"vwap":782},"2026-05-13",23.69,23.88,23.84,-0.07,65900,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-05-12",23.9,23.91,23.79,-0.19,-0.79,118500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":593,"percent_change":659,"volume":799,"transactions":9,"vwap":798},"2026-05-11",24.13,24.23,24.08,24.1,74700,{"date":801,"open":795,"high":796,"low":802,"close":803,"change":742,"percent_change":693,"volume":804,"transactions":9,"vwap":803},"2026-05-08",24.09,24.19,110300,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":531,"percent_change":107,"volume":810,"transactions":9,"vwap":809},"2026-05-07",24.35,24.38,24.030001,56900,{"date":812,"open":813,"high":808,"low":813,"close":808,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":808},"2026-05-06",24.28,0.62,2.61,107800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":574,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-05",23.72,23.81,23.67,23.76,0.72,56600,{"date":826,"open":821,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-04",23.77,23.54,23.59,-0.26,-1.09,74400,{"date":834,"open":782,"high":835,"low":836,"close":837,"change":838,"percent_change":767,"volume":839,"transactions":9,"vwap":837},"2026-05-01",23.98,23.83,23.85,-0.1,50200,{"date":841,"open":837,"high":835,"low":819,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-30",23.95,0.54,2.31,73800,{"date":847,"open":848,"high":849,"low":740,"close":850,"change":194,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-29",23.52,23.55,23.41,-1.14,158400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":720,"volume":859,"transactions":9,"vwap":857},"2026-04-28",23.58,23.73,23.68,-0.08,71800,{"date":861,"open":837,"high":781,"low":856,"close":822,"change":838,"percent_change":767,"volume":661,"transactions":9,"vwap":822},"2026-04-27",{"date":863,"open":782,"high":864,"low":822,"close":865,"change":58,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-24",23.87,23.86,0.21,112600,{"date":869,"open":788,"high":870,"low":775,"close":820,"change":155,"percent_change":871,"volume":872,"transactions":9,"vwap":820},"2026-04-23",24.049999,-0.5,78800,{"date":874,"open":870,"high":875,"low":787,"close":876,"change":58,"percent_change":866,"volume":877,"transactions":9,"vwap":876},"2026-04-22",24.11,23.93,110500,{"date":879,"open":803,"high":880,"low":781,"close":781,"change":704,"percent_change":881,"volume":727,"transactions":9,"vwap":781},"2026-04-21",24.27,-1.57,{"date":883,"open":796,"high":884,"low":885,"close":886,"change":22,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-20",24.33,24.21,24.26,-0.45,83800,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":549,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-17",24.42,24.59,24.37,1.2,64900,{"date":897,"open":885,"high":813,"low":898,"close":797,"change":838,"percent_change":899,"volume":900,"transactions":9,"vwap":797},"2026-04-16",24.059999,-0.41,125900,{"date":902,"open":809,"high":903,"low":904,"close":903,"change":621,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-15",24.18,24,0.25,63700,{"date":908,"open":835,"high":903,"low":835,"close":909,"change":327,"percent_change":910,"volume":731,"transactions":9,"vwap":909},"2026-04-14",24.12,1.47,{"date":912,"open":913,"high":914,"low":915,"close":827,"change":326,"percent_change":916,"volume":917,"transactions":9,"vwap":827},"2026-04-13",23.46,23.82,23.43,0.34,83200,{"date":919,"open":920,"high":782,"low":921,"close":780,"change":621,"percent_change":905,"volume":922,"transactions":9,"vwap":780},"2026-04-10",23.74,23.65,56500,{"date":924,"open":466,"high":822,"low":466,"close":774,"change":925,"percent_change":298,"volume":926,"transactions":9,"vwap":774},"2026-04-09",-0.15,116900,{"date":928,"open":820,"high":929,"low":857,"close":930,"change":640,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-08",23.96,23.78,3.98,199000,{"date":934,"open":592,"high":935,"low":936,"close":272,"change":672,"percent_change":593,"volume":937,"transactions":9,"vwap":272},"2026-04-07",22.88,22.63,90800,{"date":939,"open":940,"high":399,"low":940,"close":295,"change":326,"percent_change":327,"volume":941,"transactions":9,"vwap":295},"2026-04-06",22.71,160400,{"date":943,"open":613,"high":333,"low":613,"close":497,"change":783,"percent_change":458,"volume":944,"transactions":9,"vwap":497},"2026-04-02",88100,{"date":946,"open":497,"high":715,"low":497,"close":935,"change":601,"percent_change":947,"volume":948,"transactions":9,"vwap":935},"2026-04-01",1.24,72600,{"date":950,"open":612,"high":685,"low":653,"close":685,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":685},"2026-03-31",0.59,2.68,85000,{"date":955,"open":171,"high":956,"low":957,"close":193,"change":57,"percent_change":58,"volume":958,"transactions":9,"vwap":193},"2026-03-30",22.19,21.97,133400,{"date":960,"open":961,"high":962,"low":963,"close":170,"change":194,"percent_change":195,"volume":964,"transactions":9,"vwap":170},"2026-03-27",22.02,22.13,21.92,96300,{"date":966,"open":584,"high":506,"low":633,"close":633,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":633},"2026-03-26",-0.46,-2.02,64300,{"date":971,"open":498,"high":333,"low":972,"close":223,"change":866,"percent_change":973,"volume":974,"transactions":9,"vwap":223},"2026-03-25",22.68,0.93,48400,{"date":976,"open":607,"high":972,"low":579,"close":977,"change":790,"percent_change":776,"volume":978,"transactions":9,"vwap":977},"2026-03-24",22.52,115600,{"date":980,"open":685,"high":981,"low":620,"close":940,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":940},"2026-03-23",22.94,0.22,0.98,191400,{"date":986,"open":409,"high":409,"low":607,"close":613,"change":351,"percent_change":987,"volume":743,"transactions":9,"vwap":613},"2026-03-20",-3.23,{"date":989,"open":399,"high":741,"low":272,"close":670,"change":593,"percent_change":594,"volume":990,"transactions":9,"vwap":670},"2026-03-19",83900,{"date":992,"open":466,"high":849,"low":741,"close":993,"change":720,"percent_change":107,"volume":994,"transactions":9,"vwap":993},"2026-03-18",23.33,720400,{"date":996,"open":780,"high":827,"low":997,"close":821,"change":521,"percent_change":998,"volume":999,"transactions":9,"vwap":821},"2026-03-17",23.62,0.77,73100,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-16",23.37,23.53,23.49,0.47,2.04,75800,{"date":1009,"open":475,"high":850,"low":715,"close":715,"change":174,"percent_change":1010,"volume":717,"transactions":9,"vwap":715},"2026-03-13",-1.37,{"date":1012,"open":849,"high":849,"low":475,"close":1013,"change":887,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-12",23.34,-1.89,164400,{"date":1017,"open":836,"high":842,"low":819,"close":789,"change":194,"percent_change":1018,"volume":1019,"transactions":9,"vwap":789},"2026-03-11",-1.12,60700,{"date":1021,"open":1022,"high":891,"low":870,"close":898,"change":699,"percent_change":700,"volume":603,"transactions":9,"vwap":898},"2026-03-10",24.16,{"date":1024,"open":819,"high":1025,"low":1003,"close":1026,"change":22,"percent_change":887,"volume":1027,"transactions":9,"vwap":1026},"2026-03-09",24.14,24.07,173700,{"date":1029,"open":1026,"high":903,"low":1030,"close":903,"change":22,"percent_change":887,"volume":1031,"transactions":9,"vwap":903},"2026-03-06",23.97,86800,{"date":1033,"open":1034,"high":1034,"low":798,"close":1035,"change":174,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-05",24.39,24.29,-1.3,68700,{"date":1039,"open":1040,"high":1041,"low":884,"close":1041,"change":1042,"percent_change":687,"volume":1043,"transactions":9,"vwap":1041},"2026-03-04",24.5,24.61,0.12,89000,{"date":1045,"open":1046,"high":1047,"low":809,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-03",24.36,24.54,24.49,-0.68,-2.7,142800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-02",25.15,25.26,25.02,25.17,-0.43,-1.68,85400,{"date":1062,"open":1063,"high":25,"low":1064,"close":1065,"change":318,"percent_change":742,"volume":1066,"transactions":9,"vwap":1065},"2026-02-27",25.61,25.54,25.6,172700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":318,"percent_change":742,"volume":1073,"transactions":9,"vwap":1072},"2026-02-26",25.52,25.68,25.48,25.56,98700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":1079,"percent_change":601,"volume":1080,"transactions":9,"vwap":1069},"2026-02-25",25.42,25.58,25.41,0.07,89400,{"date":1082,"open":1083,"high":1071,"low":1083,"close":1084,"change":735,"percent_change":287,"volume":1085,"transactions":9,"vwap":1084},"2026-02-24",25.32,25.45,43800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":57,"percent_change":318,"volume":1092,"transactions":9,"vwap":1091},"2026-02-23",25.43,25.51,25.38,25.5,128100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-20",25.24,25.53,25.49,0.32,1.27,82200,{"date":1102,"open":1103,"high":1095,"low":1104,"close":1057,"change":155,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1057},"2026-02-19",25.21,25.11,-0.47,67600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":155,"percent_change":1105,"volume":1113,"transactions":9,"vwap":1112},"2026-02-18",25.4,25.46,25.22,25.29,107900,{"date":1115,"open":1116,"high":1097,"low":1117,"close":1078,"change":621,"percent_change":307,"volume":1118,"transactions":9,"vwap":1078},"2026-02-17",25.35,25.23,81500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1116,"change":838,"percent_change":594,"volume":1124,"transactions":9,"vwap":1116},"2026-02-13",25.31,25.39,25.13,82000,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1084,"change":735,"percent_change":287,"volume":1129,"transactions":9,"vwap":1084},"2026-02-12",25.62,25.33,84900,{"date":1131,"open":1096,"high":1132,"low":1090,"close":1091,"change":88,"percent_change":1042,"volume":1133,"transactions":9,"vwap":1091},"2026-02-11",25.57,102500,{"date":1135,"open":1122,"high":1071,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-10",25.34,25.47,0.36,1.43,114100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1104,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1104},"2026-02-09",24.98,25.19,24.92,0.42,1.7,109400,{"date":1150,"open":1151,"high":1152,"low":1041,"close":1153,"change":686,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-06",24.66,24.8,24.69,0.45,187800,{"date":1157,"open":1158,"high":1151,"low":1040,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-05",24.53,24.58,-0.16,-0.65,79800,{"date":1164,"open":892,"high":1165,"low":892,"close":1166,"change":622,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-04",24.79,24.74,1.1,130400,{"date":1170,"open":891,"high":1048,"low":1171,"close":1172,"change":574,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-03",24.34,24.47,0.7,107000,{"date":1176,"open":886,"high":807,"low":1177,"close":1178,"change":593,"percent_change":659,"volume":1179,"transactions":9,"vwap":1178},"2026-02-02",24.2,24.3,87900,{"date":1181,"open":1182,"high":1183,"low":886,"close":1034,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1034},"2026-01-30",24.44,24.48,-0.24,-0.97,67300,{"date":1188,"open":1047,"high":1189,"low":1182,"close":1190,"change":521,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-29",24.71,24.63,0.74,82500,{"date":1194,"open":893,"high":1195,"low":885,"close":1195,"change":184,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-28",24.45,0.37,77200,{"date":1199,"open":880,"high":1200,"low":1201,"close":1046,"change":126,"percent_change":814,"volume":1073,"transactions":9,"vwap":1046},"2026-01-27",24.43,24.22,{"date":1203,"open":1201,"high":1204,"low":903,"close":885,"change":742,"percent_change":693,"volume":1113,"transactions":9,"vwap":885},"2026-01-26",24.31,{"date":1206,"open":1207,"high":870,"low":782,"close":870,"change":1042,"percent_change":1208,"volume":736,"transactions":9,"vwap":870},"2026-01-23",23.89,0.5,{"date":1210,"open":788,"high":898,"low":788,"close":876,"change":224,"percent_change":560,"volume":1211,"transactions":9,"vwap":876},"2026-01-22",70700,{"date":1213,"open":780,"high":820,"low":997,"close":1214,"change":672,"percent_change":858,"volume":1215,"transactions":9,"vwap":1214},"2026-01-21",23.8,69900,{"date":1217,"open":787,"high":787,"low":920,"close":914,"change":174,"percent_change":1218,"volume":1219,"transactions":9,"vwap":914},"2026-01-20",-1.33,100000,{"date":1221,"open":898,"high":1025,"low":809,"close":1025,"change":742,"percent_change":693,"volume":1222,"transactions":9,"vwap":1025},"2026-01-16",64000,{"date":1224,"open":1225,"high":1026,"low":842,"close":835,"change":184,"percent_change":680,"volume":1226,"transactions":9,"vwap":835},"2026-01-15",23.99,66400,{"date":1228,"open":930,"high":1207,"low":930,"close":1207,"change":58,"percent_change":866,"volume":1229,"transactions":9,"vwap":1207},"2026-01-14",107100,{"date":1231,"open":781,"high":781,"low":1214,"close":782,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":782},"2026-01-13",-0.22,-0.91,90400,{"date":1236,"open":788,"high":898,"low":1207,"close":898,"change":126,"percent_change":1237,"volume":1238,"transactions":9,"vwap":898},"2026-01-12",0.63,102700,{"date":1240,"open":837,"high":835,"low":837,"close":788,"change":621,"percent_change":905,"volume":1241,"transactions":9,"vwap":788},"2026-01-09",99300,{"date":1243,"open":920,"high":1244,"low":920,"close":837,"change":1042,"percent_change":1245,"volume":655,"transactions":9,"vwap":837},"2026-01-08",23.92,0.51,{"date":1247,"open":780,"high":789,"low":1248,"close":856,"change":224,"percent_change":560,"volume":1249,"transactions":9,"vwap":856},"2026-01-07",23.66,70800,{"date":1251,"open":466,"high":1252,"low":1253,"close":1254,"change":686,"percent_change":1005,"volume":1255,"transactions":9,"vwap":1254},"2026-01-06",23.61,23.48,23.6,75900,{"date":1257,"open":734,"high":466,"low":1258,"close":1004,"change":1259,"percent_change":1260,"volume":731,"transactions":9,"vwap":1004},"2026-01-05",23.26,0.23,0.99,{"date":1262,"open":1013,"high":913,"low":465,"close":1258,"change":58,"percent_change":982,"volume":1263,"transactions":9,"vwap":1258},"2026-01-02",73700,{"date":1265,"open":1258,"high":739,"low":669,"close":465,"change":593,"percent_change":594,"volume":1266,"transactions":9,"vwap":465},"2025-12-31",78300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":542,"percent_change":542,"volume":1271,"transactions":9,"vwap":1270},"2025-12-30",23.4,23.3,60400,{"date":1273,"open":410,"high":725,"low":410,"close":1270,"change":593,"percent_change":704,"volume":990,"transactions":9,"vwap":1270},"2025-12-29",{"date":1275,"open":475,"high":1269,"low":475,"close":725,"change":1079,"percent_change":117,"volume":1276,"transactions":9,"vwap":725},"2025-12-26",76100,{"date":1278,"open":734,"high":1002,"low":726,"close":766,"change":184,"percent_change":1279,"volume":1280,"transactions":9,"vwap":766},"2025-12-24",0.39,61900,{"date":1282,"open":1258,"high":741,"low":410,"close":410,"change":574,"percent_change":1191,"volume":1283,"transactions":9,"vwap":410},"2025-12-23",64700,{"date":1285,"open":293,"high":324,"low":981,"close":665,"change":318,"percent_change":574,"volume":1286,"transactions":9,"vwap":665},"2025-12-22",115700,{"date":1288,"open":981,"high":409,"low":981,"close":715,"change":97,"percent_change":1289,"volume":1290,"transactions":9,"vwap":715},"2025-12-19",-2.17,104400,{"date":1292,"open":1003,"high":821,"low":848,"close":1003,"change":574,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1003},"2025-12-18",0.73,72900,{"date":1296,"open":828,"high":828,"low":740,"close":740,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":740},"2025-12-17",-0.18,-0.76,55400,{"date":1301,"open":1302,"high":774,"low":1303,"close":828,"change":1079,"percent_change":117,"volume":1304,"transactions":9,"vwap":828},"2025-12-16",23.47,23.44,291900,{"date":1306,"open":1307,"high":997,"low":1302,"close":1302,"change":621,"percent_change":730,"volume":1308,"transactions":9,"vwap":1302},"2025-12-15",23.51,63500,{"date":1310,"open":1302,"high":1003,"low":1002,"close":850,"change":57,"percent_change":318,"volume":1311,"transactions":9,"vwap":850},"2025-12-12",134700,{"date":1313,"open":734,"high":1253,"low":734,"close":1269,"change":318,"percent_change":574,"volume":1314,"transactions":9,"vwap":1269},"2025-12-11",57400,{"date":1316,"open":438,"high":740,"low":446,"close":740,"change":342,"percent_change":1317,"volume":1318,"transactions":9,"vwap":740},"2025-12-10",0.86,62600,{"date":1320,"open":409,"high":465,"low":664,"close":1321,"change":542,"percent_change":542,"volume":1322,"transactions":9,"vwap":1321},"2025-12-09",23.16,105300,{"date":1324,"open":993,"high":740,"low":1325,"close":1321,"change":287,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1321},"2025-12-08",23.14,-0.86,62200,{"date":1329,"open":993,"high":1330,"low":1270,"close":740,"change":672,"percent_change":593,"volume":1331,"transactions":9,"vwap":740},"2025-12-05",23.45,66700,{"date":1333,"open":915,"high":1303,"low":1013,"close":754,"change":350,"percent_change":1334,"volume":1335,"transactions":9,"vwap":754},"2025-12-04",-0.72,73500,{"date":1337,"open":915,"high":855,"low":915,"close":849,"change":621,"percent_change":730,"volume":1338,"transactions":9,"vwap":849},"2025-12-03",70600,{"date":1340,"open":467,"high":848,"low":750,"close":1004,"change":1079,"percent_change":117,"volume":1341,"transactions":9,"vwap":1004},"2025-12-02",73200,{"date":1343,"open":1302,"high":849,"low":725,"close":467,"change":790,"percent_change":1344,"volume":1345,"transactions":9,"vwap":467},"2025-12-01",-0.8,113400,{"date":1347,"open":1003,"high":1248,"low":1003,"close":1252,"change":700,"percent_change":350,"volume":1348,"transactions":9,"vwap":1252},"2025-11-28",42700,{"date":1350,"open":467,"high":921,"low":467,"close":921,"change":342,"percent_change":1351,"volume":1352,"transactions":9,"vwap":921},"2025-11-26",0.85,51900,{"date":1354,"open":410,"high":466,"low":436,"close":1330,"change":549,"percent_change":602,"volume":1355,"transactions":9,"vwap":1330},"2025-11-25",95500,{"date":1357,"open":669,"high":456,"low":671,"close":1321,"change":542,"percent_change":542,"volume":832,"transactions":9,"vwap":1321},"2025-11-24",{"date":1359,"open":383,"high":1321,"low":295,"close":1321,"change":1098,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1321},"2025-11-21",1.4,65700,{"date":1363,"open":1364,"high":456,"low":349,"close":349,"change":136,"percent_change":1365,"volume":1366,"transactions":9,"vwap":349},"2025-11-20",23.18,-1,59900,{"date":1368,"open":409,"high":436,"low":715,"close":373,"change":542,"percent_change":542,"volume":1369,"transactions":9,"vwap":373},"2025-11-19",61000,{"date":1371,"open":419,"high":436,"low":1372,"close":373,"change":925,"percent_change":1161,"volume":1373,"transactions":9,"vwap":373},"2025-11-18",23.030001,65100,{"date":1375,"open":740,"high":466,"low":456,"close":456,"change":194,"percent_change":1376,"volume":1377,"transactions":9,"vwap":456},"2025-11-17",-1.15,84500,{"date":1379,"open":913,"high":466,"low":1258,"close":1004,"change":89,"percent_change":1380,"volume":756,"transactions":9,"vwap":1004},"2025-11-14",0.6,{"date":1382,"open":828,"high":1252,"low":734,"close":750,"change":194,"percent_change":851,"volume":1383,"transactions":9,"vwap":750},"2025-11-13",43400,{"date":1385,"open":775,"high":772,"low":829,"close":997,"change":318,"percent_change":574,"volume":1386,"transactions":9,"vwap":997},"2025-11-12",63800,{"date":1388,"open":1303,"high":829,"low":1303,"close":855,"change":1259,"percent_change":1260,"volume":1389,"transactions":9,"vwap":855},"2025-11-11",49000,{"date":1391,"open":475,"high":725,"low":726,"close":750,"change":318,"percent_change":574,"volume":1392,"transactions":9,"vwap":750},"2025-11-10",75600,{"date":1394,"open":1325,"high":750,"low":1325,"close":734,"change":224,"percent_change":1395,"volume":1396,"transactions":9,"vwap":734},"2025-11-07",0.56,68000,{"date":1398,"open":465,"high":456,"low":419,"close":1364,"change":499,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1364},"2025-11-06",0.43,42900,{"date":1402,"open":438,"high":465,"low":324,"close":324,"change":57,"percent_change":318,"volume":1403,"transactions":9,"vwap":324},"2025-11-05",118100,{"date":1405,"open":1325,"high":438,"low":665,"close":373,"change":858,"percent_change":531,"volume":1406,"transactions":9,"vwap":373},"2025-11-04",53600,{"date":1408,"open":410,"high":410,"low":372,"close":438,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":438},"2025-11-03",-0.14,-0.6,93700,{"date":1413,"open":669,"high":1270,"low":669,"close":475,"change":22,"percent_change":1105,"volume":1414,"transactions":9,"vwap":475},"2025-10-31",49800,{"date":1416,"open":739,"high":850,"low":456,"close":1269,"change":1417,"percent_change":830,"volume":1366,"transactions":9,"vwap":1269},"2025-10-30",-0.06,{"date":1419,"open":780,"high":780,"low":850,"close":913,"change":174,"percent_change":1420,"volume":1421,"transactions":9,"vwap":913},"2025-10-29",-1.35,45000,{"date":1423,"open":837,"high":837,"low":827,"close":930,"change":838,"percent_change":767,"volume":1424,"transactions":9,"vwap":930},"2025-10-28",56400,{"date":1426,"open":1214,"high":787,"low":1214,"close":781,"change":58,"percent_change":866,"volume":1427,"transactions":9,"vwap":781},"2025-10-27",99500,{"date":1429,"open":789,"high":864,"low":1248,"close":836,"change":700,"percent_change":350,"volume":1430,"transactions":9,"vwap":836},"2025-10-24",49500,{"date":1432,"open":1207,"high":842,"low":836,"close":864,"change":89,"percent_change":951,"volume":1433,"transactions":9,"vwap":864},"2025-10-23",44100,{"date":1435,"open":997,"high":789,"low":997,"close":856,"change":499,"percent_change":1146,"volume":1436,"transactions":9,"vwap":856},"2025-10-22",74000,{"date":1438,"open":997,"high":821,"low":725,"close":774,"change":608,"percent_change":156,"volume":1439,"transactions":9,"vwap":774},"2025-10-21",41000,{"date":1441,"open":821,"high":827,"low":775,"close":822,"change":307,"percent_change":1442,"volume":1215,"transactions":9,"vwap":822},"2025-10-20",1.02,{"date":1444,"open":913,"high":1254,"low":750,"close":848,"change":1417,"percent_change":46,"volume":1445,"transactions":9,"vwap":848},"2025-10-17",45200,{"date":1447,"open":1003,"high":857,"low":466,"close":855,"change":126,"percent_change":146,"volume":1448,"transactions":9,"vwap":855},"2025-10-16",78600,{"date":1450,"open":1269,"high":1253,"low":734,"close":915,"change":499,"percent_change":1399,"volume":751,"transactions":9,"vwap":915},"2025-10-15",{"date":1452,"open":465,"high":1303,"low":426,"close":993,"change":621,"percent_change":730,"volume":1453,"transactions":9,"vwap":993},"2025-10-14",58000,{"date":1455,"open":741,"high":741,"low":438,"close":739,"change":327,"percent_change":1456,"volume":1445,"transactions":9,"vwap":739},"2025-10-13",1.53,{"date":1458,"open":670,"high":766,"low":283,"close":283,"change":46,"percent_change":1459,"volume":1400,"transactions":9,"vwap":283},"2025-10-10",-1.08,{"date":1461,"open":1269,"high":915,"low":669,"close":669,"change":1297,"percent_change":1462,"volume":1463,"transactions":9,"vwap":669},"2025-10-09",-0.77,57900,{"date":1465,"open":750,"high":754,"low":1270,"close":750,"change":838,"percent_change":1058,"volume":1466,"transactions":9,"vwap":750},"2025-10-08",48800,{"date":1468,"open":828,"high":1252,"low":1330,"close":1330,"change":1297,"percent_change":1298,"volume":1469,"transactions":9,"vwap":1330},"2025-10-07",135600,{"date":1471,"open":921,"high":920,"low":774,"close":774,"change":542,"percent_change":542,"volume":1472,"transactions":9,"vwap":774},"2025-10-06",85100,{"date":1474,"open":1307,"high":821,"low":466,"close":774,"change":574,"percent_change":823,"volume":751,"transactions":9,"vwap":774},"2025-10-03",{"date":1476,"open":997,"high":997,"low":725,"close":913,"change":155,"percent_change":97,"volume":1477,"transactions":9,"vwap":913},"2025-10-02",52100,{"date":1479,"open":1480,"high":857,"low":828,"close":855,"change":88,"percent_change":224,"volume":974,"transactions":9,"vwap":855},"2025-10-01",23.56,{"date":1482,"open":849,"high":997,"low":1004,"close":849,"change":184,"percent_change":680,"volume":1483,"transactions":9,"vwap":849},"2025-09-30",70500,{"date":1485,"open":1269,"high":466,"low":1269,"close":913,"change":326,"percent_change":916,"volume":1486,"transactions":9,"vwap":913},"2025-09-29",84400,{"date":1488,"open":670,"high":754,"low":670,"close":754,"change":905,"percent_change":1489,"volume":1490,"transactions":9,"vwap":754},"2025-09-26",1.08,66800,{"date":1492,"open":739,"high":739,"low":324,"close":446,"change":1297,"percent_change":1462,"volume":1436,"transactions":9,"vwap":446},"2025-09-25",{"date":1494,"open":850,"high":1330,"low":734,"close":734,"change":194,"percent_change":1376,"volume":1495,"transactions":9,"vwap":734},"2025-09-24",64200,{"date":1497,"open":1498,"high":997,"low":848,"close":855,"change":542,"percent_change":542,"volume":1499,"transactions":9,"vwap":855},"2025-09-23",23.57,92300,{"date":1501,"open":997,"high":997,"low":1303,"close":855,"change":22,"percent_change":967,"volume":1019,"transactions":9,"vwap":855},"2025-09-22",{"date":1503,"open":822,"high":822,"low":1252,"close":780,"change":1417,"percent_change":46,"volume":1477,"transactions":9,"vwap":780},"2025-09-19",{"date":1505,"open":827,"high":782,"low":772,"close":773,"change":155,"percent_change":871,"volume":1506,"transactions":9,"vwap":773},"2025-09-18",162700,{"date":1508,"open":842,"high":1509,"low":837,"close":864,"change":858,"percent_change":377,"volume":1510,"transactions":9,"vwap":864},"2025-09-17",24.15,76600,{"date":1512,"open":1030,"high":1513,"low":788,"close":842,"change":155,"percent_change":871,"volume":1495,"transactions":9,"vwap":842},"2025-09-16",24.01,{"date":1515,"open":904,"high":875,"low":904,"close":1026,"change":224,"percent_change":843,"volume":1516,"transactions":9,"vwap":1026},"2025-09-15",57700,{"date":1518,"open":1207,"high":1030,"low":781,"close":1519,"change":700,"percent_change":350,"volume":1520,"transactions":9,"vwap":1519},"2025-09-12",23.94,44000,{"date":1522,"open":820,"high":1225,"low":1523,"close":835,"change":1259,"percent_change":1524,"volume":1525,"transactions":9,"vwap":835},"2025-09-11",23.71,0.97,62800,{"date":1527,"open":773,"high":1214,"low":780,"close":773,"change":318,"percent_change":574,"volume":1528,"transactions":9,"vwap":773},"2025-09-10",55200,{"date":1530,"open":1523,"high":930,"low":774,"close":1523,"change":542,"percent_change":542,"volume":1531,"transactions":9,"vwap":1523},"2025-09-09",48200,{"date":1533,"open":1248,"high":856,"low":1498,"close":1523,"change":1259,"percent_change":983,"volume":1534,"transactions":9,"vwap":1523},"2025-09-08",113900,{"date":1536,"open":828,"high":1498,"low":850,"close":1253,"change":730,"percent_change":1537,"volume":1019,"transactions":9,"vwap":1253},"2025-09-05",1.12,{"date":1539,"open":438,"high":410,"low":304,"close":456,"change":126,"percent_change":1540,"volume":1541,"transactions":9,"vwap":456},"2025-09-04",0.65,40600,{"date":1543,"open":409,"high":1325,"low":1544,"close":373,"change":1417,"percent_change":830,"volume":1516,"transactions":9,"vwap":373},"2025-09-03",23.049999,{"date":1546,"open":456,"high":766,"low":664,"close":446,"change":1547,"percent_change":1548,"volume":859,"transactions":9,"vwap":446},"2025-09-02",-0.36,-1.53,{"date":1550,"open":1330,"high":1307,"low":1002,"close":1004,"change":838,"percent_change":767,"volume":1341,"transactions":9,"vwap":1004},"2025-08-29",{"date":1552,"open":1004,"high":1254,"low":1253,"close":829,"change":699,"percent_change":700,"volume":1553,"transactions":9,"vwap":829},"2025-08-28",105100,{"date":1555,"open":848,"high":1254,"low":754,"close":1254,"change":58,"percent_change":866,"volume":1556,"transactions":9,"vwap":1254},"2025-08-27",54800,{"date":1558,"open":997,"high":997,"low":913,"close":849,"change":858,"percent_change":720,"volume":1559,"transactions":9,"vwap":849},"2025-08-26",56100,{"date":1561,"open":821,"high":920,"low":1254,"close":774,"change":350,"percent_change":1562,"volume":1563,"transactions":9,"vwap":774},"2025-08-25",-0.71,56700,{"date":1565,"open":467,"high":820,"low":467,"close":1214,"change":1279,"percent_change":1566,"volume":1299,"transactions":9,"vwap":1214},"2025-08-22",1.67,{"date":1568,"open":1303,"high":849,"low":850,"close":850,"change":830,"percent_change":1569,"volume":1570,"transactions":9,"vwap":850},"2025-08-21",-1.1,39100,{"date":1572,"open":849,"high":1523,"low":849,"close":821,"change":521,"percent_change":998,"volume":1573,"transactions":9,"vwap":821},"2025-08-20",59700,{"date":1575,"open":1307,"high":1003,"low":850,"close":1004,"change":224,"percent_change":1395,"volume":1556,"transactions":9,"vwap":1004},"2025-08-19",{"date":1577,"open":913,"high":913,"low":475,"close":740,"change":700,"percent_change":350,"volume":1578,"transactions":9,"vwap":740},"2025-08-18",42300,{"date":1580,"open":467,"high":1302,"low":754,"close":1269,"change":430,"percent_change":608,"volume":1581,"transactions":9,"vwap":1269},"2025-08-15",38300,{"date":1583,"open":750,"high":1302,"low":1013,"close":915,"change":699,"percent_change":700,"volume":1584,"transactions":9,"vwap":915},"2025-08-14",38000,{"date":1586,"open":1302,"high":828,"low":1303,"close":1303,"change":1079,"percent_change":117,"volume":1445,"transactions":9,"vwap":1303},"2025-08-13",{"date":1588,"open":739,"high":725,"low":726,"close":1002,"change":89,"percent_change":1380,"volume":1589,"transactions":9,"vwap":1002},"2025-08-12",43300,{"date":1591,"open":741,"high":475,"low":1364,"close":410,"change":1417,"percent_change":830,"volume":1592,"transactions":9,"vwap":410},"2025-08-11",52900,{"date":1594,"open":1013,"high":740,"low":726,"close":475,"change":686,"percent_change":1005,"volume":1595,"transactions":9,"vwap":475},"2025-08-08",47500,{"date":1597,"open":739,"high":739,"low":419,"close":1364,"change":1042,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1364},"2025-08-07",0.52,44500,{"date":1601,"open":671,"high":409,"low":1372,"close":665,"change":982,"percent_change":1602,"volume":1389,"transactions":9,"vwap":665},"2025-08-06",0.96,{"date":1604,"open":401,"high":296,"low":528,"close":349,"change":542,"percent_change":542,"volume":1605,"transactions":9,"vwap":349},"2025-08-05",142700,{"date":1607,"open":566,"high":295,"low":566,"close":349,"change":549,"percent_change":1608,"volume":1609,"transactions":9,"vwap":349},"2025-08-04",1.29,61500,{"date":1611,"open":607,"high":580,"low":614,"close":585,"change":742,"percent_change":1612,"volume":1613,"transactions":9,"vwap":585},"2025-08-01",0.71,63900,{"date":1615,"open":607,"high":506,"low":1616,"close":201,"change":925,"percent_change":1617,"volume":1421,"transactions":9,"vwap":201},"2025-07-31",22.38,-0.67,{"date":1619,"open":556,"high":658,"low":213,"close":506,"change":925,"percent_change":1620,"volume":1621,"transactions":9,"vwap":506},"2025-07-30",-0.66,58700,{"date":1623,"open":556,"high":341,"low":685,"close":658,"change":58,"percent_change":982,"volume":1624,"transactions":9,"vwap":658},"2025-07-29",110200,{"date":1626,"open":592,"high":566,"low":260,"close":273,"change":1160,"percent_change":1627,"volume":1628,"transactions":9,"vwap":273},"2025-07-28",-0.7,41400,{"date":1630,"open":349,"high":935,"low":940,"close":528,"change":700,"percent_change":1297,"volume":1383,"transactions":9,"vwap":528},"2025-07-25",{"date":1632,"open":363,"high":1633,"low":349,"close":349,"change":46,"percent_change":1459,"volume":1634,"transactions":9,"vwap":349},"2025-07-24",23.01,49600,{"date":1636,"open":383,"high":664,"low":283,"close":664,"change":574,"percent_change":1191,"volume":1637,"transactions":9,"vwap":664},"2025-07-23",75000,{"date":1639,"open":497,"high":715,"low":497,"close":283,"change":342,"percent_change":343,"volume":1640,"transactions":9,"vwap":283},"2025-07-22",51200,{"date":1642,"open":340,"high":393,"low":498,"close":498,"change":342,"percent_change":414,"volume":1643,"transactions":9,"vwap":498},"2025-07-21",62000,{"date":1645,"open":273,"high":273,"low":977,"close":977,"change":1417,"percent_change":194,"volume":1466,"transactions":9,"vwap":977},"2025-07-18",{"date":1647,"open":240,"high":211,"low":262,"close":211,"change":1079,"percent_change":1648,"volume":1649,"transactions":9,"vwap":211},"2025-07-17",0.31,45600,{"date":1651,"open":201,"high":506,"low":697,"close":213,"change":1079,"percent_change":1648,"volume":1652,"transactions":9,"vwap":213},"2025-07-16",51800,{"date":1654,"open":505,"high":505,"low":579,"close":584,"change":46,"percent_change":1569,"volume":1655,"transactions":9,"vwap":584},"2025-07-15",42600,{"date":1657,"open":221,"high":498,"low":221,"close":658,"change":224,"percent_change":1658,"volume":1659,"transactions":9,"vwap":658},"2025-07-14",0.58,42100,{"date":1661,"open":260,"high":221,"low":619,"close":619,"change":587,"percent_change":588,"volume":1662,"transactions":9,"vwap":619},"2025-07-11",87700,{"date":1664,"open":972,"high":340,"low":558,"close":271,"change":88,"percent_change":224,"volume":1665,"transactions":9,"vwap":271},"2025-07-10",39600,{"date":1667,"open":341,"high":566,"low":558,"close":341,"change":318,"percent_change":521,"volume":1668,"transactions":9,"vwap":341},"2025-07-09",94300,{"date":1670,"open":211,"high":231,"low":211,"close":231,"change":858,"percent_change":531,"volume":1671,"transactions":9,"vwap":231},"2025-07-08",141300,{"date":1673,"open":333,"high":392,"low":940,"close":340,"change":46,"percent_change":831,"volume":1674,"transactions":9,"vwap":340},"2025-07-07",61600,{"date":1676,"open":399,"high":665,"low":293,"close":1372,"change":57,"percent_change":318,"volume":1628,"transactions":9,"vwap":1372},"2025-07-03",{"date":1678,"open":349,"high":1544,"low":349,"close":715,"change":58,"percent_change":982,"volume":1679,"transactions":9,"vwap":715},"2025-07-02",68800,{"date":1681,"open":383,"high":1372,"low":272,"close":313,"change":499,"percent_change":500,"volume":603,"transactions":9,"vwap":313},"2025-07-01",{"date":1683,"open":658,"high":272,"low":658,"close":272,"change":126,"percent_change":1684,"volume":1685,"transactions":9,"vwap":272},"2025-06-30",0.66,71400,{"date":1687,"open":658,"high":282,"low":936,"close":498,"change":542,"percent_change":542,"volume":922,"transactions":9,"vwap":498},"2025-06-27",{"date":1689,"open":566,"high":271,"low":221,"close":498,"change":730,"percent_change":1690,"volume":1691,"transactions":9,"vwap":498},"2025-06-26",1.16,54900,{"date":1693,"open":213,"high":620,"low":584,"close":692,"change":22,"percent_change":615,"volume":1694,"transactions":9,"vwap":692},"2025-06-25",46400,{"date":1696,"open":1697,"high":627,"low":1697,"close":580,"change":1079,"percent_change":1648,"volume":1369,"transactions":9,"vwap":580},"2025-06-24",22.41,{"date":1699,"open":191,"high":240,"low":1700,"close":240,"change":549,"percent_change":1701,"volume":1694,"transactions":9,"vwap":240},"2025-06-23",22.07,1.31,{"date":1703,"open":203,"high":1704,"low":1705,"close":638,"change":1706,"percent_change":1707,"volume":1477,"transactions":9,"vwap":638},"2025-06-20",22.37,22.17,-0.59,-2.59,{"date":1709,"open":231,"high":272,"low":658,"close":528,"change":742,"percent_change":1612,"volume":1710,"transactions":9,"vwap":528},"2025-06-18",43700,{"date":1712,"open":341,"high":282,"low":685,"close":273,"change":22,"percent_change":1713,"volume":1714,"transactions":9,"vwap":273},"2025-06-17",-0.48,33500,{"date":1716,"open":566,"high":272,"low":972,"close":592,"change":866,"percent_change":973,"volume":1717,"transactions":9,"vwap":592},"2025-06-16",88400,{"date":1719,"open":977,"high":231,"low":977,"close":506,"change":1232,"percent_change":1185,"volume":1720,"transactions":9,"vwap":506},"2025-06-13",30000,{"date":1722,"open":341,"high":333,"low":658,"close":566,"change":1079,"percent_change":1648,"volume":1723,"transactions":9,"vwap":566},"2025-06-12",43600,{"date":1725,"open":592,"high":528,"low":558,"close":658,"change":57,"percent_change":318,"volume":1726,"transactions":9,"vwap":658},"2025-06-11",37900,{"date":1728,"open":936,"high":498,"low":936,"close":972,"change":126,"percent_change":693,"volume":1729,"transactions":9,"vwap":972},"2025-06-10",58600,{"date":1731,"open":613,"high":936,"low":692,"close":620,"change":621,"percent_change":622,"volume":1732,"transactions":9,"vwap":620},"2025-06-09",35700,{"date":1734,"open":614,"high":213,"low":1697,"close":607,"change":318,"percent_change":521,"volume":1735,"transactions":9,"vwap":607},"2025-06-06",46000,{"date":1737,"open":585,"high":585,"low":201,"close":579,"change":430,"percent_change":608,"volume":1738,"transactions":9,"vwap":579},"2025-06-05",45300,{"date":1740,"open":698,"high":692,"low":698,"close":692,"change":126,"percent_change":693,"volume":1714,"transactions":9,"vwap":692},"2025-06-04",{"date":1742,"open":1697,"high":1697,"low":633,"close":698,"change":1297,"percent_change":1344,"volume":1400,"transactions":9,"vwap":698},"2025-06-03",{"date":1744,"open":612,"high":213,"low":612,"close":613,"change":905,"percent_change":1537,"volume":1745,"transactions":9,"vwap":613},"2025-06-02",130900,{"date":1747,"open":251,"high":612,"low":1748,"close":653,"change":326,"percent_change":1138,"volume":1726,"transactions":9,"vwap":653},"2025-05-30",22.14,{"date":1750,"open":691,"high":606,"low":637,"close":180,"change":58,"percent_change":1259,"volume":1751,"transactions":9,"vwap":180},"2025-05-29",41300,{"date":1753,"open":191,"high":180,"low":961,"close":191,"change":700,"percent_change":1297,"volume":1754,"transactions":9,"vwap":191},"2025-05-28",51000,{"date":1756,"open":1757,"high":192,"low":637,"close":639,"change":126,"percent_change":484,"volume":1758,"transactions":9,"vwap":639},"2025-05-27",22.09,53000,{"date":1760,"open":1761,"high":637,"low":1761,"close":170,"change":1648,"percent_change":1139,"volume":1762,"transactions":9,"vwap":170},"2025-05-23",21.73,81900,{"date":1764,"open":1761,"high":1765,"low":103,"close":104,"change":22,"percent_change":871,"volume":1766,"transactions":9,"vwap":104},"2025-05-22",21.81,67800,{"date":1768,"open":1769,"high":637,"low":112,"close":1770,"change":1297,"percent_change":265,"volume":1771,"transactions":9,"vwap":1770},"2025-05-21",21.96,21.8,45700,{"date":1773,"open":963,"high":193,"low":1774,"close":1775,"change":716,"percent_change":184,"volume":1710,"transactions":9,"vwap":1775},"2025-05-20",21.89,21.98,{"date":1777,"open":1770,"high":1775,"low":1770,"close":1769,"change":621,"percent_change":622,"volume":1778,"transactions":9,"vwap":1769},"2025-05-19",46900,{"date":1780,"open":1770,"high":153,"low":1761,"close":1781,"change":224,"percent_change":1380,"volume":1215,"transactions":9,"vwap":1781},"2025-05-16",21.9,{"date":1783,"open":1784,"high":125,"low":1785,"close":125,"change":982,"percent_change":1442,"volume":1786,"transactions":9,"vwap":125},"2025-05-15",21.65,21.58,58100,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":155,"percent_change":156,"volume":1792,"transactions":9,"vwap":1791},"2025-05-14",21.7,21.51,21.55,34500,{"date":1794,"open":103,"high":125,"low":1785,"close":1795,"change":608,"percent_change":1410,"volume":1796,"transactions":9,"vwap":1795},"2025-05-13",21.67,79500,{"date":1798,"open":125,"high":1799,"low":1761,"close":1770,"change":22,"percent_change":871,"volume":1800,"transactions":9,"vwap":1770},"2025-05-12",21.86,58500,{"date":1802,"open":113,"high":645,"low":145,"close":153,"change":742,"percent_change":1191,"volume":1803,"transactions":9,"vwap":153},"2025-05-09",36100,{"date":1805,"open":143,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-05-08",21.99,21.75,-0.28,-1.27,50100,{"date":1812,"open":193,"high":183,"low":957,"close":1813,"change":700,"percent_change":1297,"volume":1814,"transactions":9,"vwap":1813},"2025-05-07",22.030001,49200,{"date":1816,"open":1806,"high":183,"low":1769,"close":1700,"change":318,"percent_change":521,"volume":1817,"transactions":9,"vwap":1700},"2025-05-06",31500,{"date":1819,"open":644,"high":191,"low":957,"close":1813,"change":57,"percent_change":58,"volume":1820,"transactions":9,"vwap":1813},"2025-05-05",62500,{"date":1822,"open":153,"high":961,"low":162,"close":961,"change":1138,"percent_change":1823,"volume":1824,"transactions":9,"vwap":961},"2025-05-02",1.66,108200,{"date":1826,"open":133,"high":1795,"low":1785,"close":1827,"change":58,"percent_change":1259,"volume":1828,"transactions":9,"vwap":1827},"2025-05-01",21.66,39700,{"date":1830,"open":85,"high":124,"low":85,"close":1831,"change":126,"percent_change":1173,"volume":1832,"transactions":9,"vwap":1831},"2025-04-30",21.61,59800,{"date":1834,"open":1835,"high":105,"low":1835,"close":1836,"change":716,"percent_change":184,"volume":1578,"transactions":9,"vwap":1836},"2025-04-29",21.4,21.46,{"date":1838,"open":1839,"high":1840,"low":1839,"close":87,"change":184,"percent_change":1146,"volume":1294,"transactions":9,"vwap":87},"2025-04-28",21.3,21.45,{"date":1842,"open":56,"high":1843,"low":56,"close":1844,"change":1417,"percent_change":1808,"volume":1845,"transactions":9,"vwap":1844},"2025-04-25",21.36,21.35,40900,{"date":1847,"open":1839,"high":85,"low":1848,"close":54,"change":342,"percent_change":1849,"volume":1655,"transactions":9,"vwap":54},"2025-04-24",21.26,0.94,{"date":1851,"open":1844,"high":87,"low":1852,"close":1853,"change":136,"percent_change":1854,"volume":1249,"transactions":9,"vwap":1853},"2025-04-23",21.2,21.21,-1.07,{"date":37,"open":64,"high":1840,"low":1856,"close":87,"change":126,"percent_change":1173,"volume":1857,"transactions":9,"vwap":87},21.28,46500,{"status":1859,"indices":1860,"watchlist":1899,"sectors":1920,"benchmarks":1969},"success",[1861,1867,1873,1879,1886,1892],{"symbol":1862,"name":1863,"price":1864,"change":1865,"pct_change":1293,"is_up":11,"sparkline":1866,"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":1868,"name":1869,"price":1870,"change":1871,"pct_change":31,"is_up":11,"sparkline":1872,"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":1874,"name":1875,"price":1876,"change":1877,"pct_change":687,"is_up":11,"sparkline":1878,"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":1880,"name":1881,"price":1882,"change":1883,"pct_change":1884,"is_up":11,"sparkline":1885,"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":1887,"name":1888,"price":1889,"change":1890,"pct_change":27,"is_up":11,"sparkline":1891,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1893,"name":1894,"price":1895,"change":1459,"pct_change":1896,"is_up":1897,"sparkline":1898,"date":5},"VIX","CBOE VIX",15.31,-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",[1900,1907,1913],{"symbol":1901,"name":1902,"price":1903,"change":1904,"pct_change":1905,"is_up":11,"sparkline":1906,"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":1908,"name":1909,"price":1910,"change":1911,"pct_change":1442,"is_up":11,"sparkline":1912,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":1914,"name":1915,"price":1916,"change":1917,"pct_change":1918,"is_up":11,"sparkline":1919,"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",[1921,1926,1930,1934,1939,1943,1948,1953,1957,1961,1965],{"name":1922,"etf":1923,"change":1924,"price":1925,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1927,"etf":1928,"change":621,"price":1929,"is_up":11},"Financials","XLF",53.49,{"name":1931,"etf":1932,"change":699,"price":1933,"is_up":1897},"Healthcare","XLV",166.18,{"name":1935,"etf":1936,"change":1937,"price":1938,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1940,"etf":1941,"change":905,"price":1942,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1944,"etf":1945,"change":1946,"price":1947,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1949,"etf":1950,"change":1951,"price":1952,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1954,"etf":1955,"change":1684,"price":1956,"is_up":11},"Materials","XLB",48.86,{"name":1958,"etf":1959,"change":1098,"price":1960,"is_up":11},"Real Estate","XLRE",40.81,{"name":1962,"etf":1963,"change":680,"price":1964,"is_up":11},"Utilities","XLU",39.83,{"name":1966,"etf":1967,"change":327,"price":1968,"is_up":11},"Comm Services","XLC",110.32,[1970,1974,1978,1982],{"ticker":1971,"name":1972,"price":1973,"change":1191,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1975,"name":1976,"price":1977,"change":1442,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1979,"name":1980,"price":1981,"change":687,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1983,"name":1984,"price":1985,"change":27,"is_up":11},"IWM","iShares Russell 2000",281.52]