[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INN":3,"stock-historical-INN":35,"homepage-market-summary":1879},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Summit Hotel Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Summit Hotel Properties Inc is a U.S.-based hotel investment company focusing on select-service hotels in the upscale and upper-midscale properties in the U.S. Substantially all of Summit's assets are held and operated by its Operating Partnership, Summit Hotel OP, LP, in which the company holds general and limited partnership interests. The firm has one segment in activities related to investing in real estate. Summit's revenue streams include Room and Other hotel operations revenue. Room comprises the majority of total revenues. The company's hotels are located in various markets, such as corporate offices, retail centers, airports, state capitols, convention centers, and leisure attractions. Summit's hotels operate under brands, including Marriott, Hilton, Hyatt, and Holiday Inn.","78","Austin, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3156,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.99,6.03,6.075,5.87,6.02,-0.03,-0.5,980069.59293,8765,6.0011,7.17,3.98,1120867.7660129005,63,3936,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},3.85,1211593,442231509.269238,54.38,"2025-04-23",[46,47,57,66,76,87,97,107,118,128,134,144,153,161,169,175,183,191,198,207,215,222,230,238,247,255,264,272,279,288,299,307,315,325,332,340,346,352,359,368,378,389,400,410,420,428,437,445,455,463,473,481,490,497,507,515,521,529,536,542,546,553,558,564,569,576,582,588,593,597,603,608,612,617,622,629,636,643,652,658,664,668,672,676,679,684,688,693,697,702,706,712,716,720,725,732,740,747,754,760,764,771,775,781,786,792,799,806,813,821,829,833,838,845,853,861,869,874,879,885,889,894,900,903,907,915,923,930,934,940,946,953,958,964,967,972,978,984,988,992,996,1002,1006,1013,1019,1027,1034,1041,1044,1048,1052,1056,1061,1067,1071,1074,1078,1082,1085,1088,1092,1097,1101,1106,1109,1112,1117,1120,1123,1127,1130,1134,1137,1142,1146,1150,1155,1158,1164,1169,1173,1176,1180,1184,1188,1192,1195,1201,1206,1210,1213,1216,1219,1223,1227,1232,1237,1243,1246,1251,1255,1260,1265,1269,1273,1277,1281,1287,1290,1295,1300,1304,1309,1312,1315,1322,1327,1331,1335,1339,1342,1346,1349,1354,1358,1362,1366,1369,1373,1378,1382,1387,1390,1394,1397,1401,1405,1409,1413,1417,1421,1424,1427,1431,1435,1438,1441,1445,1449,1453,1457,1461,1465,1468,1471,1475,1479,1483,1486,1489,1492,1496,1500,1504,1508,1511,1514,1517,1521,1526,1529,1532,1536,1539,1543,1547,1550,1553,1557,1560,1564,1568,1571,1574,1578,1582,1586,1589,1593,1596,1601,1605,1609,1612,1615,1619,1623,1626,1630,1633,1636,1640,1645,1649,1653,1657,1661,1665,1669,1673,1677,1680,1684,1687,1692,1696,1700,1704,1708,1712,1715,1719,1723,1727,1731,1735,1738,1741,1745,1749,1752,1755,1759,1762,1766,1769,1772,1774,1777,1780,1783,1786,1790,1795,1800,1805,1808,1812,1816,1819,1822,1825,1830,1833,1836,1840,1844,1847,1850,1853,1857,1861,1866,1871,1875],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",6.04,6.085,6.005,0.03,0.5,1932974.402777,11704,6.0314,{"date":58,"open":59,"high":60,"low":23,"close":20,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-01",5.98,6.09,0.02,0.34,1431303.923009,12515,6.008,{"date":67,"open":68,"high":21,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",5.94,5.9,5.97,0.06,1.02,1501509.528317,11745,5.9706,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",5.83,5.965,5.76,5.91,0.09,1.55,4356630.222102,20149,5.9013,{"date":88,"open":89,"high":90,"low":89,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-28",5.71,5.85,5.82,0.08,1.39,960634.942412,9439,5.7963,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":61,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-25",5.73,5.775,5.64,5.74,0.35,854616.19756,9943,5.7262,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",5.63,5.755,5.59,5.72,0.05,0.88,1189862.782881,10319,5.6999,{"date":119,"open":120,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",5.7,5.595,5.67,-0.04,-0.7,824011.74658,9525,5.6503,{"date":129,"open":120,"high":130,"low":109,"close":89,"change":113,"percent_change":114,"volume":131,"transactions":132,"vwap":133},"2026-09-22",5.805,1053742.028742,8261,5.7047,{"date":135,"open":136,"high":137,"low":111,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",5.68,5.695,5.66,0.07,1.25,997034.230242,9240,5.6403,{"date":145,"open":146,"high":137,"low":147,"close":111,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",5.69,5.52,-0.13,-2.27,1719841.602599,9570,5.5889,{"date":154,"open":155,"high":156,"low":146,"close":112,"change":52,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",5.75,5.79,0.53,589781.950678,6359,5.7422,{"date":162,"open":112,"high":163,"low":121,"close":146,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",5.835,-0.05,-0.87,605338.86876,7161,5.7166,{"date":170,"open":120,"high":156,"low":171,"close":102,"change":61,"percent_change":103,"volume":172,"transactions":173,"vwap":174},"2026-09-15",5.675,539845.583629,6729,5.7248,{"date":176,"open":177,"high":80,"low":177,"close":112,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",5.6,0.13,2.33,792933.796583,9032,5.7063,{"date":184,"open":99,"high":91,"low":185,"close":111,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",5.58,-0.08,-1.41,687437.152175,7241,5.6595,{"date":192,"open":185,"high":122,"low":193,"close":122,"change":113,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",5.55,0.89,627832.156643,7705,5.6202,{"date":199,"open":89,"high":112,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",5.57,5.62,-0.1,-1.75,710918.405042,7012,5.6182,{"date":208,"open":156,"high":163,"low":209,"close":112,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",5.705,-0.07,-1.21,1247631.674181,10481,5.7373,{"date":216,"open":122,"high":217,"low":101,"close":156,"change":139,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-04",5.81,1.22,703149.9454,8638,5.762,{"date":223,"open":224,"high":224,"low":137,"close":112,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",5.86,-0.06,-1.04,775128.638993,9198,5.7364,{"date":231,"open":232,"high":69,"low":80,"close":233,"change":71,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-02",5.77,5.78,1.05,776071.031257,7717,5.818,{"date":239,"open":240,"high":241,"low":242,"close":112,"change":148,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-01",5.8,5.865,5.655,-2.22,814116.026831,9616,5.7328,{"date":248,"open":249,"high":249,"low":156,"close":90,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-31",6.215,-0.21,-3.47,860636.676003,7200,5.8607,{"date":256,"open":257,"high":258,"low":90,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",5.93,6.06,0.15,2.54,942125.049479,8185,6.016,{"date":265,"open":266,"high":266,"low":267,"close":81,"change":186,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-27",6.11,5.89,-1.34,753027.101173,6994,5.9206,{"date":273,"open":274,"high":274,"low":59,"close":20,"change":250,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",6.2,-3.39,705214.722098,8018,6.027,{"date":280,"open":281,"high":282,"low":283,"close":274,"change":71,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-25",6.21,6.27,6.115,0.98,439453.056033,5934,6.1888,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-24",6.17,6.25,6.12,6.14,-0.02,-0.32,673246.071465,8537,6.155,{"date":300,"open":301,"high":274,"low":49,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",6.19,6.16,0,640929.36068,7882,6.1294,{"date":308,"open":266,"high":281,"low":309,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-20",6.07,0.01,0.16,699072.446167,8142,6.1561,{"date":316,"open":317,"high":281,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",6.08,6.05,6.15,0.12,1.99,807518.294253,9641,6.1477,{"date":326,"open":257,"high":49,"low":327,"close":21,"change":92,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-18",5.88,1.34,1037903.017956,10691,6.0078,{"date":333,"open":20,"high":318,"low":69,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-17",5.95,-0.09,-1.49,1067906.067858,10229,5.9459,{"date":341,"open":60,"high":301,"low":49,"close":49,"change":123,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-14",-0.66,1003015.816071,11456,6.0816,{"date":347,"open":292,"high":348,"low":68,"close":317,"change":310,"percent_change":311,"volume":349,"transactions":350,"vwap":351},"2026-08-13",6.13,1031843.056405,11350,6.0509,{"date":353,"open":49,"high":354,"low":355,"close":309,"change":52,"percent_change":53,"volume":356,"transactions":357,"vwap":358},"2026-08-12",6.1,5.915,1411237.967586,12549,6.025,{"date":360,"open":361,"high":362,"low":358,"close":49,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-11",6.26,6.29,-0.17,-2.74,1358099.883623,12612,6.1091,{"date":369,"open":370,"high":371,"low":372,"close":281,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-10",6.36,6.385,6.1223,-0.28,-4.31,943646.733461,11812,6.2054,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-07",6.66,6.67,6.455,6.49,-0.19,-2.84,608227.350875,7958,6.5207,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-06",6.91,7.11,6.57,6.68,-0.14,-2.05,829666.343991,9410,6.6946,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":210,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-05",6.85,6.9,6.712,6.82,-1.02,787811.829556,10644,6.8206,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":294,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-04",6.96,6.97,6.815,6.89,-0.29,808585.43623,9708,6.8771,{"date":421,"open":422,"high":422,"low":423,"close":391,"change":52,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-03",7.15,6.845,0.44,884056.962467,9770,6.9093,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":294,"percent_change":416,"volume":434,"transactions":435,"vwap":436},"2026-07-31",6.93,7.07,6.84,6.88,867121.452741,8924,6.9072,{"date":438,"open":439,"high":30,"low":440,"close":403,"change":363,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-30",7.12,6.745,-2.4,863563.034893,10337,6.8487,{"date":446,"open":447,"high":448,"low":449,"close":431,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",6.94,7.16,6.925,0.21,3.06,921562.004761,10271,7.0534,{"date":456,"open":447,"high":457,"low":394,"close":458,"change":123,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-28",6.965,6.86,-0.58,1506597.078968,14197,6.8259,{"date":464,"open":465,"high":466,"low":467,"close":403,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-27",7.08,7.1,6.875,-0.12,-1.71,1364021.711447,11498,6.9162,{"date":474,"open":412,"high":392,"low":447,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-24",7.02,0.11,1.59,682911.377807,8390,7.0276,{"date":482,"open":483,"high":484,"low":423,"close":391,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-23",6.99,7.05,-0.11,-1.57,831193.071003,11414,6.9017,{"date":491,"open":492,"high":493,"low":430,"close":475,"change":303,"percent_change":303,"volume":494,"transactions":495,"vwap":496},"2026-07-22",7,7.085,955540.606178,9320,7.0243,{"date":498,"open":499,"high":500,"low":501,"close":475,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-21",6.77,7.035,6.755,0.24,3.54,893764.3202,10345,6.9456,{"date":508,"open":381,"high":509,"low":381,"close":510,"change":320,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",6.835,6.78,1.8,856794.937487,8583,6.7739,{"date":516,"open":517,"high":380,"low":518,"close":380,"change":113,"percent_change":519,"volume":520,"transactions":9,"vwap":380},"2026-07-17",6.58,6.48,0.76,667300,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":25,"percent_change":527,"volume":528,"transactions":9,"vwap":526},"2026-07-16",6.64,6.74,6.6,6.61,-0.45,707000,{"date":530,"open":531,"high":532,"low":531,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":523},"2026-07-15",6.55,6.72,0.1,1.53,651300,{"date":537,"open":526,"high":538,"low":518,"close":539,"change":123,"percent_change":540,"volume":541,"transactions":9,"vwap":539},"2026-07-14",6.69,6.54,-0.61,779400,{"date":543,"open":383,"high":525,"low":383,"close":517,"change":320,"percent_change":544,"volume":545,"transactions":9,"vwap":517},"2026-07-13",1.86,1160900,{"date":547,"open":548,"high":393,"low":549,"close":550,"change":294,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-07-10",6.5,6.44,6.46,-0.31,490100,{"date":554,"open":555,"high":531,"low":555,"close":518,"change":259,"percent_change":556,"volume":557,"transactions":9,"vwap":518},"2026-07-09",6.33,2.37,1007800,{"date":559,"open":518,"high":383,"low":560,"close":555,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":555},"2026-07-08",6.3,-0.16,-2.47,1184700,{"date":565,"open":525,"high":525,"low":566,"close":383,"change":225,"percent_change":567,"volume":568,"transactions":9,"vwap":383},"2026-07-07",6.47,-0.92,1099500,{"date":570,"open":571,"high":572,"low":531,"close":531,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":531},"2026-07-06",6.76,6.83,-0.24,-3.53,937100,{"date":577,"open":578,"high":413,"low":532,"close":579,"change":476,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-02",6.75,6.79,1.65,1287800,{"date":583,"open":413,"high":492,"low":584,"close":394,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":394},"2026-07-01",6.59,-0.33,-4.71,1349100,{"date":589,"open":484,"high":439,"low":413,"close":590,"change":123,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-06-30",7.01,-0.57,967100,{"date":594,"open":595,"high":422,"low":413,"close":484,"change":294,"percent_change":373,"volume":596,"transactions":9,"vwap":484},"2026-06-29",7.03,10084900,{"date":598,"open":599,"high":431,"low":572,"close":431,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":431},"2026-06-26",6.87,0.23,3.36,3411400,{"date":604,"open":605,"high":402,"low":380,"close":432,"change":178,"percent_change":606,"volume":607,"transactions":9,"vwap":432},"2026-06-25",6.8,1.94,927400,{"date":609,"open":538,"high":578,"low":525,"close":610,"change":310,"percent_change":259,"volume":611,"transactions":9,"vwap":610},"2026-06-24",6.71,1080200,{"date":613,"open":550,"high":532,"low":550,"close":614,"change":178,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-23",6.7,1.98,1037400,{"date":618,"open":538,"high":510,"low":619,"close":393,"change":225,"percent_change":620,"volume":621,"transactions":9,"vwap":393},"2026-06-22",6.56,-0.9,1325800,{"date":623,"open":624,"high":381,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-18",6.42,6.63,0.22,3.43,1761200,{"date":630,"open":548,"high":631,"low":632,"close":633,"change":202,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-17",6.65,6.35,6.41,-1.54,1603400,{"date":637,"open":638,"high":393,"low":639,"close":640,"change":178,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-16",6.43,6.34,6.51,2.04,2329400,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-15",6.24,6.39,6,6.38,0.18,2.9,5356900,{"date":653,"open":654,"high":655,"low":293,"close":274,"change":485,"percent_change":656,"volume":657,"transactions":9,"vwap":274},"2026-06-12",6.22,6.28,-1.74,1830900,{"date":659,"open":281,"high":660,"low":319,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-11",6.31,0.19,3.1,1844400,{"date":665,"open":654,"high":655,"low":318,"close":292,"change":186,"percent_change":666,"volume":667,"transactions":9,"vwap":292},"2026-06-10",-1.29,1893300,{"date":669,"open":309,"high":274,"low":90,"close":274,"change":626,"percent_change":670,"volume":671,"transactions":9,"vwap":274},"2026-06-09",3.68,4368000,{"date":673,"open":78,"high":647,"low":91,"close":59,"change":502,"percent_change":674,"volume":675,"transactions":9,"vwap":59},"2026-06-08",4.18,2117800,{"date":677,"open":81,"high":68,"low":146,"close":102,"change":250,"percent_change":574,"volume":678,"transactions":9,"vwap":102},"2026-06-05",6487100,{"date":680,"open":257,"high":681,"low":217,"close":334,"change":533,"percent_change":682,"volume":683,"transactions":9,"vwap":334},"2026-06-04",5.96,1.71,1514500,{"date":685,"open":224,"high":49,"low":155,"close":90,"change":294,"percent_change":686,"volume":687,"transactions":9,"vwap":90},"2026-06-03",-0.34,3245600,{"date":689,"open":233,"high":690,"low":232,"close":23,"change":113,"percent_change":691,"volume":692,"transactions":9,"vwap":23},"2026-06-02",5.92,0.86,1366600,{"date":694,"open":99,"high":267,"low":138,"close":91,"change":113,"percent_change":695,"volume":696,"transactions":9,"vwap":91},"2026-06-01",0.87,769100,{"date":698,"open":699,"high":69,"low":102,"close":232,"change":225,"percent_change":700,"volume":701,"transactions":9,"vwap":232},"2026-05-29",5.84,-1.03,958100,{"date":703,"open":122,"high":699,"low":201,"close":78,"change":311,"percent_change":704,"volume":705,"transactions":9,"vwap":78},"2026-05-28",2.82,1025900,{"date":707,"open":99,"high":217,"low":708,"close":122,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":122},"2026-05-27",5.61,-0.01,-0.18,1998100,{"date":713,"open":201,"high":136,"low":111,"close":136,"change":82,"percent_change":714,"volume":715,"transactions":9,"vwap":136},"2026-05-26",1.61,692400,{"date":717,"open":146,"high":89,"low":200,"close":111,"change":164,"percent_change":718,"volume":719,"transactions":9,"vwap":111},"2026-05-22",-0.89,641800,{"date":721,"open":147,"high":122,"low":722,"close":101,"change":533,"percent_change":723,"volume":724,"transactions":9,"vwap":101},"2026-05-21",5.44,1.81,716300,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":320,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-20",5.4,5.56,5.54,2.21,613300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":123,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-05-19",5.46,5.5,5.39,5.42,-0.73,617600,{"date":741,"open":742,"high":743,"low":744,"close":734,"change":626,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-05-18",5.28,5.49,5.24,4.2,911600,{"date":748,"open":749,"high":750,"low":751,"close":744,"change":561,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-05-15",5.29,5.31,5.2,-2.96,784600,{"date":755,"open":756,"high":757,"low":756,"close":727,"change":139,"percent_change":758,"volume":759,"transactions":9,"vwap":727},"2026-05-14",5.36,5.47,1.31,964100,{"date":761,"open":742,"high":727,"low":742,"close":762,"change":310,"percent_change":661,"volume":763,"transactions":9,"vwap":762},"2026-05-13",5.33,493500,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":186,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-12",5.37,5.41,5.32,-1.48,562000,{"date":772,"open":185,"high":185,"low":766,"close":727,"change":148,"percent_change":773,"volume":774,"transactions":9,"vwap":727},"2026-05-11",-2.35,434900,{"date":776,"open":777,"high":729,"low":777,"close":778,"change":178,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-08",5.38,5.53,2.41,475200,{"date":782,"open":736,"high":783,"low":777,"close":727,"change":113,"percent_change":784,"volume":785,"transactions":9,"vwap":727},"2026-05-07",5.51,0.93,734800,{"date":787,"open":768,"high":767,"low":788,"close":789,"change":92,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-06",5.27,5.35,1.52,715500,{"date":793,"open":794,"high":742,"low":795,"close":788,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-05-05",5.17,5.11,0.17,3.33,942700,{"date":800,"open":794,"high":801,"low":802,"close":803,"change":335,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-04",5.34,5.08,5.1,-1.73,1023100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":626,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-01",4.96,5.23,5.19,4.43,1005100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":294,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-04-30",4.94,5.06,4.93,4.97,-0.4,1074400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":395,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-04-29",5.07,5.13,4.9,4.99,-2.73,719000,{"date":830,"open":831,"high":751,"low":826,"close":824,"change":533,"percent_change":321,"volume":832,"transactions":9,"vwap":824},"2026-04-28",5.03,1703500,{"date":834,"open":835,"high":810,"low":835,"close":831,"change":502,"percent_change":836,"volume":837,"transactions":9,"vwap":831},"2026-04-27",4.76,5.01,1971400,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":82,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-24",4.64,4.79,4.61,1.91,598500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":294,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-23",4.74,4.77,4.62,4.7,-0.42,401300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":225,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-22",4.8,4.81,4.68,4.72,-1.26,498600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":186,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-21",4.85,4.89,4.73,4.78,-1.65,599100,{"date":870,"open":865,"high":871,"low":850,"close":871,"change":82,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-20",4.86,1.89,799200,{"date":875,"open":856,"high":876,"low":835,"close":848,"change":113,"percent_change":877,"volume":878,"transactions":9,"vwap":848},"2026-04-17",4.88,1.06,946500,{"date":880,"open":866,"high":881,"low":882,"close":858,"change":202,"percent_change":883,"volume":884,"transactions":9,"vwap":858},"2026-04-16",4.83,4.69,-2.07,533900,{"date":886,"open":863,"high":876,"low":841,"close":887,"change":164,"percent_change":700,"volume":888,"transactions":9,"vwap":887},"2026-04-15",4.82,375100,{"date":890,"open":835,"high":864,"low":847,"close":891,"change":476,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-14",4.87,2.31,684300,{"date":895,"open":896,"high":848,"low":897,"close":835,"change":61,"percent_change":898,"volume":899,"transactions":9,"vwap":835},"2026-04-13",4.71,4.63,0.42,435100,{"date":901,"open":835,"high":887,"low":850,"close":847,"change":303,"percent_change":303,"volume":902,"transactions":9,"vwap":847},"2026-04-10",688300,{"date":904,"open":905,"high":866,"low":905,"close":847,"change":502,"percent_change":762,"volume":906,"transactions":9,"vwap":847},"2026-04-09",4.44,970600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":178,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-08",4.49,4.53,4.4,4.5,2.97,965900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":61,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-07",4.34,4.38,4.29,4.37,0.46,841600,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":294,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-04-06",4.35,4.39,4.3,-0.46,960200,{"date":931,"open":745,"high":926,"low":932,"close":920,"change":320,"percent_change":704,"volume":933,"transactions":9,"vwap":920},"2026-04-02",4.19,929200,{"date":935,"open":905,"high":905,"low":936,"close":937,"change":363,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-01",4.24,4.25,-3.85,989300,{"date":941,"open":942,"high":943,"low":925,"close":942,"change":71,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-31",4.42,4.47,1.38,922000,{"date":947,"open":948,"high":920,"low":949,"close":950,"change":476,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-03-30",4.31,4.28,4.36,2.59,1250200,{"date":954,"open":955,"high":917,"low":956,"close":937,"change":335,"percent_change":883,"volume":957,"transactions":9,"vwap":937},"2026-03-27",4.32,4.23,1135000,{"date":959,"open":960,"high":961,"low":960,"close":917,"change":113,"percent_change":962,"volume":963,"transactions":9,"vwap":917},"2026-03-26",4.27,4.46,1.17,694900,{"date":965,"open":950,"high":918,"low":937,"close":919,"change":294,"percent_change":928,"volume":966,"transactions":9,"vwap":919},"2026-03-25",784300,{"date":968,"open":955,"high":969,"low":960,"close":948,"change":164,"percent_change":970,"volume":971,"transactions":9,"vwap":948},"2026-03-24",4.41,-1.15,1379100,{"date":973,"open":927,"high":974,"low":975,"close":950,"change":661,"percent_change":976,"volume":977,"transactions":9,"vwap":950},"2026-03-23",4.52,4.26,4.56,2206300,{"date":979,"open":911,"high":911,"low":980,"close":981,"change":250,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-20",4.16,4.17,-4.79,19723200,{"date":985,"open":936,"high":811,"low":956,"close":918,"change":139,"percent_change":986,"volume":987,"transactions":9,"vwap":918},"2026-03-19",1.62,1413300,{"date":989,"open":745,"high":918,"low":745,"close":948,"change":52,"percent_change":990,"volume":991,"transactions":9,"vwap":948},"2026-03-18",0.7,1367300,{"date":993,"open":975,"high":955,"low":956,"close":949,"change":139,"percent_change":994,"volume":995,"transactions":9,"vwap":949},"2026-03-17",1.66,1554000,{"date":997,"open":981,"high":975,"low":998,"close":999,"change":476,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-16",4.15,4.21,2.68,1790100,{"date":1003,"open":932,"high":932,"low":31,"close":1004,"change":709,"percent_change":573,"volume":1005,"transactions":9,"vwap":1004},"2026-03-13",4.1,1681900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":303,"percent_change":303,"volume":1012,"transactions":9,"vwap":1011},"2026-03-12",4.05,4.14,4.01,4.11,1756200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1011,"change":92,"percent_change":321,"volume":1018,"transactions":9,"vwap":1011},"2026-03-11",4.06,4.12,4,1879200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":202,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-10",4.08,4.22,4.02,4.03,-2.42,1718300,{"date":1028,"open":905,"high":905,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-09",3.99,4.13,-0.38,-8.43,2797900,{"date":1035,"open":842,"high":1036,"low":943,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-06",4.65,4.51,-0.2,-4.25,856300,{"date":1042,"open":850,"high":835,"low":840,"close":896,"change":294,"percent_change":851,"volume":1043,"transactions":9,"vwap":896},"2026-03-05",748400,{"date":1045,"open":857,"high":848,"low":897,"close":865,"change":533,"percent_change":1046,"volume":1047,"transactions":9,"vwap":865},"2026-03-04",2.16,986600,{"date":1049,"open":974,"high":1050,"low":925,"close":897,"change":303,"percent_change":303,"volume":1051,"transactions":9,"vwap":897},"2026-03-03",4.66,839700,{"date":1053,"open":942,"high":882,"low":920,"close":897,"change":320,"percent_change":1054,"volume":1055,"transactions":9,"vwap":897},"2026-03-02",2.66,865700,{"date":1057,"open":1058,"high":857,"low":969,"close":1037,"change":395,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1037},"2026-02-27",4.57,-3.01,3945400,{"date":1062,"open":1063,"high":847,"low":918,"close":1036,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1036},"2026-02-26",4.45,0.37,8.64,1182600,{"date":1068,"open":932,"high":927,"low":1016,"close":949,"change":533,"percent_change":1069,"volume":1070,"transactions":9,"vwap":949},"2026-02-25",2.39,903700,{"date":1072,"open":937,"high":949,"low":980,"close":674,"change":210,"percent_change":867,"volume":1073,"transactions":9,"vwap":674},"2026-02-24",698300,{"date":1075,"open":1076,"high":925,"low":980,"close":937,"change":335,"percent_change":883,"volume":1077,"transactions":9,"vwap":937},"2026-02-23",4.33,1027900,{"date":1079,"open":950,"high":918,"low":975,"close":917,"change":164,"percent_change":1080,"volume":1081,"transactions":9,"vwap":917},"2026-02-20",-1.14,884800,{"date":1083,"open":926,"high":905,"low":950,"close":926,"change":294,"percent_change":527,"volume":1084,"transactions":9,"vwap":926},"2026-02-19",716100,{"date":1086,"open":811,"high":974,"low":969,"close":969,"change":225,"percent_change":268,"volume":1087,"transactions":9,"vwap":969},"2026-02-18",725100,{"date":1089,"open":909,"high":1058,"low":911,"close":943,"change":25,"percent_change":1090,"volume":1091,"transactions":9,"vwap":943},"2026-02-17",-0.67,543700,{"date":1093,"open":974,"high":1094,"low":969,"close":912,"change":485,"percent_change":1095,"volume":1096,"transactions":9,"vwap":912},"2026-02-13",4.54,-2.39,734500,{"date":1098,"open":850,"high":848,"low":912,"close":842,"change":164,"percent_change":1099,"volume":1100,"transactions":9,"vwap":842},"2026-02-12",-1.07,845600,{"date":1102,"open":858,"high":835,"low":1103,"close":1050,"change":164,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1050},"2026-02-11",4.59,-1.06,808300,{"date":1107,"open":909,"high":858,"low":909,"close":896,"change":626,"percent_change":825,"volume":1108,"transactions":9,"vwap":896},"2026-02-10",944900,{"date":1110,"open":943,"high":974,"low":811,"close":909,"change":310,"percent_change":626,"volume":1111,"transactions":9,"vwap":909},"2026-02-09",544400,{"date":1113,"open":943,"high":1037,"low":811,"close":1114,"change":82,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-06",4.48,2.05,644700,{"date":1118,"open":1063,"high":909,"low":917,"close":926,"change":210,"percent_change":486,"volume":1119,"transactions":9,"vwap":926},"2026-02-05",626700,{"date":1121,"open":811,"high":1037,"low":811,"close":961,"change":139,"percent_change":477,"volume":1122,"transactions":9,"vwap":961},"2026-02-04",713200,{"date":1124,"open":969,"high":912,"low":955,"close":926,"change":25,"percent_change":1125,"volume":1126,"transactions":9,"vwap":926},"2026-02-03",-0.68,835000,{"date":1128,"open":969,"high":909,"low":926,"close":942,"change":303,"percent_change":303,"volume":1129,"transactions":9,"vwap":942},"2026-02-02",955700,{"date":1131,"open":1114,"high":912,"low":950,"close":942,"change":164,"percent_change":1132,"volume":1133,"transactions":9,"vwap":942},"2026-01-30",-1.12,875000,{"date":1135,"open":912,"high":974,"low":905,"close":943,"change":310,"percent_change":626,"volume":1136,"transactions":9,"vwap":943},"2026-01-29",892800,{"date":1138,"open":849,"high":1139,"low":942,"close":961,"change":148,"percent_change":1140,"volume":1141,"transactions":9,"vwap":961},"2026-01-28",4.67,-2.83,625100,{"date":1143,"open":850,"high":850,"low":910,"close":1103,"change":335,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1103},"2026-01-27",-1.92,420300,{"date":1147,"open":866,"high":866,"low":1050,"close":857,"change":210,"percent_change":1148,"volume":1149,"transactions":9,"vwap":857},"2026-01-26",-1.47,585800,{"date":1151,"open":841,"high":856,"low":1036,"close":1152,"change":186,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-23",4.75,-1.66,640100,{"date":1156,"open":863,"high":808,"low":855,"close":881,"change":709,"percent_change":250,"volume":1157,"transactions":9,"vwap":881},"2026-01-22",734700,{"date":1159,"open":1103,"high":1160,"low":1103,"close":1161,"change":1162,"percent_change":81,"volume":1163,"transactions":9,"vwap":1161},"2026-01-21",4.91,4.84,0.27,1318500,{"date":1165,"open":1050,"high":1139,"low":1166,"close":1058,"change":710,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1058},"2026-01-20",4.55,-3.79,781500,{"date":1170,"open":882,"high":835,"low":849,"close":1152,"change":52,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1152},"2026-01-16",0.64,1383500,{"date":1174,"open":840,"high":865,"low":897,"close":858,"change":533,"percent_change":1046,"volume":1175,"transactions":9,"vwap":858},"2026-01-15",866500,{"date":1177,"open":857,"high":850,"low":1178,"close":849,"change":210,"percent_change":336,"volume":1179,"transactions":9,"vwap":849},"2026-01-14",4.58,912500,{"date":1181,"open":858,"high":866,"low":1058,"close":882,"change":164,"percent_change":1182,"volume":1183,"transactions":9,"vwap":882},"2026-01-13",-1.05,564900,{"date":1185,"open":848,"high":841,"low":857,"close":847,"change":25,"percent_change":1186,"volume":1187,"transactions":9,"vwap":847},"2026-01-12",-0.63,727400,{"date":1189,"open":850,"high":848,"low":897,"close":848,"change":71,"percent_change":1190,"volume":1191,"transactions":9,"vwap":848},"2026-01-09",1.27,842500,{"date":1193,"open":976,"high":847,"low":976,"close":896,"change":476,"percent_change":1069,"volume":1194,"transactions":9,"vwap":896},"2026-01-08",987600,{"date":1196,"open":863,"high":871,"low":1063,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-01-07",4.6,-0.25,-5.15,633500,{"date":1202,"open":848,"high":864,"low":858,"close":863,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":863},"2026-01-06",0.04,0.83,610000,{"date":1207,"open":871,"high":864,"low":848,"close":856,"change":225,"percent_change":1208,"volume":1209,"transactions":9,"vwap":856},"2026-01-05",-1.23,573900,{"date":1211,"open":1160,"high":818,"low":866,"close":891,"change":303,"percent_change":303,"volume":1212,"transactions":9,"vwap":891},"2026-01-02",531900,{"date":1214,"open":876,"high":1160,"low":856,"close":891,"change":709,"percent_change":1038,"volume":1215,"transactions":9,"vwap":891},"2025-12-31",666600,{"date":1217,"open":1160,"high":817,"low":891,"close":876,"change":709,"percent_change":1038,"volume":1218,"transactions":9,"vwap":876},"2025-12-30",381100,{"date":1220,"open":891,"high":1160,"low":1161,"close":864,"change":61,"percent_change":1221,"volume":1222,"transactions":9,"vwap":864},"2025-12-29",0.41,535300,{"date":1224,"open":891,"high":1160,"low":887,"close":891,"change":123,"percent_change":1225,"volume":1226,"transactions":9,"vwap":891},"2025-12-26",-0.81,333000,{"date":1228,"open":863,"high":1229,"low":855,"close":1160,"change":139,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1160},"2025-12-24",4.92,1.45,340700,{"date":1233,"open":1234,"high":836,"low":887,"close":1161,"change":561,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1161},"2025-12-23",4.98,-3.2,491200,{"date":1238,"open":803,"high":1239,"low":826,"close":1240,"change":202,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-12-22",5.16,5,-1.96,561800,{"date":1244,"open":823,"high":1239,"low":1234,"close":803,"change":25,"percent_change":459,"volume":1245,"transactions":9,"vwap":803},"2025-12-19",2755500,{"date":1247,"open":1248,"high":744,"low":795,"close":824,"change":123,"percent_change":1249,"volume":1250,"transactions":9,"vwap":824},"2025-12-18",5.22,-0.77,813400,{"date":1252,"open":1253,"high":766,"low":1239,"close":794,"change":709,"percent_change":384,"volume":1254,"transactions":9,"vwap":794},"2025-12-17",5.18,815300,{"date":1256,"open":810,"high":1257,"low":1258,"close":1253,"change":25,"percent_change":459,"volume":1259,"transactions":9,"vwap":1253},"2025-12-16",5.21,5.12,583000,{"date":1261,"open":810,"high":1262,"low":802,"close":1257,"change":82,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2025-12-15",5.25,1.76,813500,{"date":1266,"open":1258,"high":1257,"low":836,"close":1258,"change":1203,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2025-12-12",0.79,713900,{"date":1270,"open":836,"high":1271,"low":808,"close":802,"change":82,"percent_change":511,"volume":1272,"transactions":9,"vwap":802},"2025-12-11",5.14,498700,{"date":1274,"open":891,"high":831,"low":866,"close":826,"change":178,"percent_change":1275,"volume":1276,"transactions":9,"vwap":826},"2025-12-10",2.67,629000,{"date":1278,"open":865,"high":891,"low":865,"close":871,"change":533,"percent_change":1279,"volume":1280,"transactions":9,"vwap":871},"2025-12-09",2.1,539700,{"date":1282,"open":1283,"high":1283,"low":1152,"close":835,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":835},"2025-12-08",4.95,-0.15,-3.05,620300,{"date":1288,"open":1229,"high":808,"low":871,"close":1160,"change":123,"percent_change":1225,"volume":1289,"transactions":9,"vwap":1160},"2025-12-05",475300,{"date":1291,"open":810,"high":1248,"low":815,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2025-12-04",-0.27,-5.17,819400,{"date":1296,"open":751,"high":749,"low":1297,"close":1248,"change":52,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1248},"2025-12-03",5.15,0.58,532700,{"date":1301,"open":809,"high":809,"low":795,"close":810,"change":61,"percent_change":1302,"volume":1303,"transactions":9,"vwap":810},"2025-12-02",0.39,537600,{"date":1305,"open":1306,"high":789,"low":1239,"close":794,"change":384,"percent_change":1307,"volume":1308,"transactions":9,"vwap":794},"2025-12-01",5.3,-3.54,1282000,{"date":1310,"open":756,"high":736,"low":1306,"close":756,"change":61,"percent_change":1064,"volume":1311,"transactions":9,"vwap":756},"2025-11-28",318000,{"date":1313,"open":737,"high":743,"low":801,"close":801,"change":210,"percent_change":666,"volume":1314,"transactions":9,"vwap":801},"2025-11-26",1346000,{"date":1316,"open":1317,"high":1318,"low":1317,"close":767,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":767},"2025-11-25",5.26,5.45,0.2,3.84,846800,{"date":1323,"open":1253,"high":1248,"low":1324,"close":1257,"change":139,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1257},"2025-11-24",5.09,1.36,918900,{"date":1328,"open":1229,"high":810,"low":863,"close":1271,"change":1329,"percent_change":59,"volume":1330,"transactions":9,"vwap":1271},"2025-11-21",0.29,776100,{"date":1332,"open":795,"high":1297,"low":1161,"close":863,"change":1284,"percent_change":1333,"volume":1334,"transactions":9,"vwap":863},"2025-11-20",-3,713400,{"date":1336,"open":1258,"high":794,"low":826,"close":1240,"change":395,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1240},"2025-11-19",-2.72,485100,{"date":1340,"open":1297,"high":810,"low":1324,"close":1271,"change":25,"percent_change":459,"volume":1341,"transactions":9,"vwap":1271},"2025-11-18",588000,{"date":1343,"open":766,"high":766,"low":795,"close":794,"change":1038,"percent_change":1344,"volume":1345,"transactions":9,"vwap":794},"2025-11-17",-3.72,931400,{"date":1347,"open":801,"high":777,"low":1317,"close":766,"change":186,"percent_change":1148,"volume":1348,"transactions":9,"vwap":766},"2025-11-14",639800,{"date":1350,"open":1351,"high":728,"low":756,"close":1318,"change":335,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1318},"2025-11-13",5.48,-1.62,636100,{"date":1355,"open":109,"high":155,"low":729,"close":729,"change":186,"percent_change":1356,"volume":1357,"transactions":9,"vwap":729},"2025-11-12",-1.42,601100,{"date":1359,"open":155,"high":156,"low":111,"close":201,"change":148,"percent_change":1360,"volume":1361,"transactions":9,"vwap":201},"2025-11-11",-2.26,534300,{"date":1363,"open":138,"high":155,"low":783,"close":155,"change":796,"percent_change":1364,"volume":1365,"transactions":9,"vwap":155},"2025-11-10",3.05,793700,{"date":1367,"open":749,"high":111,"low":749,"close":185,"change":1329,"percent_change":1351,"volume":1368,"transactions":9,"vwap":185},"2025-11-07",780600,{"date":1370,"open":749,"high":766,"low":810,"close":749,"change":61,"percent_change":1371,"volume":1372,"transactions":9,"vwap":749},"2025-11-06",0.38,735200,{"date":1374,"open":742,"high":1306,"low":1375,"close":788,"change":178,"percent_change":1376,"volume":1377,"transactions":9,"vwap":788},"2025-11-05",5.04,2.53,964400,{"date":1379,"open":863,"high":1253,"low":863,"close":1271,"change":186,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1271},"2025-11-04",-1.53,1421800,{"date":1383,"open":795,"high":742,"low":1384,"close":1248,"change":92,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1248},"2025-11-03",5.05,1.56,777300,{"date":1388,"open":1253,"high":1257,"low":816,"close":1271,"change":186,"percent_change":1380,"volume":1389,"transactions":9,"vwap":1271},"2025-10-31",846000,{"date":1391,"open":810,"high":750,"low":810,"close":1248,"change":123,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1248},"2025-10-30",-0.76,575900,{"date":1395,"open":1248,"high":737,"low":1257,"close":1317,"change":709,"percent_change":384,"volume":1396,"transactions":9,"vwap":1317},"2025-10-29",610900,{"date":1398,"open":789,"high":789,"low":744,"close":788,"change":186,"percent_change":1399,"volume":1400,"transactions":9,"vwap":788},"2025-10-28",-1.5,624600,{"date":1402,"open":737,"high":722,"low":768,"close":789,"change":25,"percent_change":1403,"volume":1404,"transactions":9,"vwap":789},"2025-10-27",-0.56,590100,{"date":1406,"open":737,"high":722,"low":750,"close":777,"change":1203,"percent_change":1407,"volume":1408,"transactions":9,"vwap":777},"2025-10-24",0.75,490500,{"date":1410,"open":722,"high":1318,"low":801,"close":801,"change":202,"percent_change":1411,"volume":1412,"transactions":9,"vwap":801},"2025-10-23",-1.84,467300,{"date":1414,"open":756,"high":778,"low":789,"close":722,"change":92,"percent_change":1415,"volume":1416,"transactions":9,"vwap":722},"2025-10-22",1.49,573600,{"date":1418,"open":801,"high":1419,"low":1306,"close":756,"change":61,"percent_change":1064,"volume":1420,"transactions":9,"vwap":756},"2025-10-21",5.43,409400,{"date":1422,"open":777,"high":737,"low":809,"close":801,"change":310,"percent_change":661,"volume":1423,"transactions":9,"vwap":801},"2025-10-20",448100,{"date":1425,"open":750,"high":736,"low":742,"close":762,"change":303,"percent_change":303,"volume":1426,"transactions":9,"vwap":762},"2025-10-17",548800,{"date":1428,"open":1318,"high":757,"low":1306,"close":762,"change":148,"percent_change":1429,"volume":1430,"transactions":9,"vwap":762},"2025-10-16",-2.38,636200,{"date":1432,"open":1318,"high":729,"low":767,"close":734,"change":139,"percent_change":1433,"volume":1434,"transactions":9,"vwap":734},"2025-10-15",1.3,706800,{"date":1436,"open":742,"high":1318,"low":1262,"close":736,"change":709,"percent_change":384,"volume":1437,"transactions":9,"vwap":736},"2025-10-14",705600,{"date":1439,"open":736,"high":767,"low":750,"close":727,"change":533,"percent_change":872,"volume":1440,"transactions":9,"vwap":727},"2025-10-13",629600,{"date":1442,"open":783,"high":729,"low":749,"close":1306,"change":1284,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1306},"2025-10-10",-2.75,814400,{"date":1446,"open":783,"high":177,"low":737,"close":1318,"change":210,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1318},"2025-10-09",-1.27,900900,{"date":1450,"open":729,"high":728,"low":737,"close":147,"change":1203,"percent_change":1451,"volume":1452,"transactions":9,"vwap":147},"2025-10-08",0.73,954200,{"date":1454,"open":722,"high":783,"low":736,"close":1351,"change":1203,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1351},"2025-10-07",0.74,974000,{"date":1458,"open":767,"high":757,"low":777,"close":722,"change":52,"percent_change":1459,"volume":1460,"transactions":9,"vwap":722},"2025-10-06",0.55,796700,{"date":1462,"open":789,"high":743,"low":768,"close":767,"change":485,"percent_change":1463,"volume":1464,"transactions":9,"vwap":767},"2025-10-03",-1.99,851300,{"date":1466,"open":778,"high":185,"low":722,"close":147,"change":709,"percent_change":710,"volume":1467,"transactions":9,"vwap":147},"2025-10-02",458300,{"date":1469,"open":1419,"high":185,"low":1419,"close":778,"change":1203,"percent_change":1451,"volume":1470,"transactions":9,"vwap":778},"2025-10-01",638400,{"date":1472,"open":200,"high":185,"low":1318,"close":743,"change":186,"percent_change":1473,"volume":1474,"transactions":9,"vwap":743},"2025-09-30",-1.44,586400,{"date":1476,"open":109,"high":109,"low":147,"close":200,"change":123,"percent_change":1477,"volume":1478,"transactions":9,"vwap":200},"2025-09-29",-0.71,672200,{"date":1480,"open":201,"high":122,"low":200,"close":708,"change":61,"percent_change":1481,"volume":1482,"transactions":9,"vwap":708},"2025-09-26",0.36,530100,{"date":1484,"open":177,"high":101,"low":728,"close":111,"change":186,"percent_change":187,"volume":1485,"transactions":9,"vwap":111},"2025-09-25",544800,{"date":1487,"open":99,"high":102,"low":728,"close":122,"change":123,"percent_change":124,"volume":1488,"transactions":9,"vwap":122},"2025-09-24",623500,{"date":1490,"open":155,"high":78,"low":146,"close":89,"change":123,"percent_change":124,"volume":1491,"transactions":9,"vwap":89},"2025-09-23",512200,{"date":1493,"open":699,"high":224,"low":102,"close":155,"change":148,"percent_change":1494,"volume":1495,"transactions":9,"vwap":155},"2025-09-22",-2.21,792600,{"date":1497,"open":647,"high":647,"low":699,"close":327,"change":202,"percent_change":1498,"volume":1499,"transactions":9,"vwap":327},"2025-09-19",-1.67,2388100,{"date":1501,"open":78,"high":20,"low":233,"close":59,"change":1319,"percent_change":1502,"volume":1503,"transactions":9,"vwap":59},"2025-09-18",3.46,583100,{"date":1505,"open":267,"high":20,"low":102,"close":233,"change":210,"percent_change":1506,"volume":1507,"transactions":9,"vwap":233},"2025-09-17",-1.2,629200,{"date":1509,"open":156,"high":23,"low":146,"close":90,"change":113,"percent_change":691,"volume":1510,"transactions":9,"vwap":90},"2025-09-16",887000,{"date":1512,"open":156,"high":240,"low":138,"close":240,"change":139,"percent_change":218,"volume":1513,"transactions":9,"vwap":240},"2025-09-15",746700,{"date":1515,"open":99,"high":232,"low":136,"close":99,"change":294,"percent_change":1516,"volume":1259,"transactions":9,"vwap":99},"2025-09-12",-0.35,{"date":1518,"open":138,"high":80,"low":201,"close":155,"change":320,"percent_change":1519,"volume":1520,"transactions":9,"vwap":155},"2025-09-11",2.13,599000,{"date":1522,"open":177,"high":1523,"low":728,"close":109,"change":1203,"percent_change":1524,"volume":1525,"transactions":9,"vwap":109},"2025-09-10",5.65,0.72,545900,{"date":1527,"open":729,"high":101,"low":1351,"close":111,"change":303,"percent_change":303,"volume":1528,"transactions":9,"vwap":111},"2025-09-09",700600,{"date":1530,"open":1523,"high":1523,"low":734,"close":111,"change":164,"percent_change":718,"volume":1531,"transactions":9,"vwap":111},"2025-09-08",940100,{"date":1533,"open":122,"high":217,"low":201,"close":101,"change":25,"percent_change":1534,"volume":1535,"transactions":9,"vwap":101},"2025-09-05",-0.53,601500,{"date":1537,"open":783,"high":136,"low":757,"close":122,"change":450,"percent_change":40,"volume":1538,"transactions":9,"vwap":122},"2025-09-04",738400,{"date":1540,"open":777,"high":743,"low":756,"close":734,"change":71,"percent_change":1541,"volume":1542,"transactions":9,"vwap":734},"2025-09-03",1.11,709400,{"date":1544,"open":736,"high":1318,"low":766,"close":727,"change":186,"percent_change":1545,"volume":1546,"transactions":9,"vwap":727},"2025-09-02",-1.46,800800,{"date":1548,"open":1419,"high":743,"low":756,"close":1351,"change":1203,"percent_change":1455,"volume":1549,"transactions":9,"vwap":1351},"2025-08-29",694000,{"date":1551,"open":729,"high":729,"low":736,"close":722,"change":210,"percent_change":1447,"volume":1552,"transactions":9,"vwap":722},"2025-08-28",818800,{"date":1554,"open":768,"high":728,"low":768,"close":783,"change":311,"percent_change":1555,"volume":1556,"transactions":9,"vwap":783},"2025-08-27",2.99,724500,{"date":1558,"open":756,"high":722,"low":762,"close":789,"change":303,"percent_change":303,"volume":1559,"transactions":9,"vwap":789},"2025-08-26",901900,{"date":1561,"open":736,"high":767,"low":1306,"close":789,"change":225,"percent_change":1562,"volume":1563,"transactions":9,"vwap":789},"2025-08-25",-1.11,910400,{"date":1565,"open":803,"high":737,"low":803,"close":767,"change":103,"percent_change":1566,"volume":1567,"transactions":9,"vwap":767},"2025-08-22",6.92,1264900,{"date":1569,"open":1324,"high":794,"low":1384,"close":816,"change":335,"percent_change":203,"volume":1570,"transactions":9,"vwap":816},"2025-08-21",890600,{"date":1572,"open":768,"high":768,"low":824,"close":1297,"change":1284,"percent_change":1140,"volume":1573,"transactions":9,"vwap":1297},"2025-08-20",957100,{"date":1575,"open":809,"high":766,"low":1253,"close":1306,"change":71,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1306},"2025-08-19",1.15,600200,{"date":1579,"open":1253,"high":762,"low":1253,"close":744,"change":1203,"percent_change":1580,"volume":1581,"transactions":9,"vwap":744},"2025-08-18",0.77,851000,{"date":1583,"open":737,"high":737,"low":810,"close":751,"change":416,"percent_change":1584,"volume":1585,"transactions":9,"vwap":751},"2025-08-15",-5.28,913500,{"date":1587,"open":729,"high":729,"low":737,"close":743,"change":485,"percent_change":1241,"volume":1588,"transactions":9,"vwap":743},"2025-08-14",703900,{"date":1590,"open":727,"high":109,"low":789,"close":177,"change":1591,"percent_change":1139,"volume":1592,"transactions":9,"vwap":177},"2025-08-13",0.25,770100,{"date":1594,"open":1239,"high":736,"low":795,"close":789,"change":1162,"percent_change":750,"volume":1595,"transactions":9,"vwap":789},"2025-08-12",883500,{"date":1597,"open":1598,"high":1258,"low":818,"close":802,"change":113,"percent_change":1599,"volume":1600,"transactions":9,"vwap":802},"2025-08-11",5.02,0.99,671000,{"date":1602,"open":809,"high":809,"low":1598,"close":831,"change":250,"percent_change":1603,"volume":1604,"transactions":9,"vwap":831},"2025-08-08",-4.01,1044700,{"date":1606,"open":1248,"high":742,"low":795,"close":744,"change":476,"percent_change":1607,"volume":1608,"transactions":9,"vwap":744},"2025-08-07",2.14,867600,{"date":1610,"open":842,"high":794,"low":842,"close":824,"change":61,"percent_change":1302,"volume":1611,"transactions":9,"vwap":824},"2025-08-06",1707800,{"date":1613,"open":1297,"high":1297,"low":1598,"close":795,"change":113,"percent_change":1599,"volume":1614,"transactions":9,"vwap":795},"2025-08-05",823000,{"date":1616,"open":823,"high":795,"low":826,"close":816,"change":52,"percent_change":1617,"volume":1618,"transactions":9,"vwap":816},"2025-08-04",0.6,694100,{"date":1620,"open":823,"high":751,"low":818,"close":831,"change":384,"percent_change":1621,"volume":1622,"transactions":9,"vwap":831},"2025-08-01",-3.64,1063000,{"date":1624,"open":1248,"high":750,"low":1258,"close":1248,"change":123,"percent_change":1392,"volume":1625,"transactions":9,"vwap":1248},"2025-07-31",845200,{"date":1627,"open":743,"high":783,"low":809,"close":1317,"change":384,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1317},"2025-07-30",-3.49,882600,{"date":1631,"open":147,"high":193,"low":737,"close":1318,"change":210,"percent_change":1447,"volume":1632,"transactions":9,"vwap":1318},"2025-07-29",659900,{"date":1634,"open":193,"high":185,"low":757,"close":147,"change":303,"percent_change":303,"volume":1635,"transactions":9,"vwap":147},"2025-07-28",589800,{"date":1637,"open":1351,"high":193,"low":737,"close":147,"change":92,"percent_change":1638,"volume":1639,"transactions":9,"vwap":147},"2025-07-25",1.47,574400,{"date":1641,"open":109,"high":122,"low":1419,"close":722,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":722},"2025-07-24",-0.23,-4.06,715300,{"date":1646,"open":120,"high":102,"low":111,"close":122,"change":1203,"percent_change":1647,"volume":1648,"transactions":9,"vwap":122},"2025-07-23",0.71,836600,{"date":1650,"open":777,"high":138,"low":777,"close":109,"change":1651,"percent_change":1161,"volume":1652,"transactions":9,"vwap":109},"2025-07-22",0.26,1214100,{"date":1654,"open":737,"high":1318,"low":768,"close":766,"change":82,"percent_change":1655,"volume":1656,"transactions":9,"vwap":766},"2025-07-21",1.7,664000,{"date":1658,"open":809,"high":1306,"low":809,"close":742,"change":113,"percent_change":1659,"volume":1660,"transactions":9,"vwap":742},"2025-07-18",0.96,1058700,{"date":1662,"open":756,"high":743,"low":809,"close":809,"change":561,"percent_change":1663,"volume":1664,"transactions":9,"vwap":809},"2025-07-17",-2.97,1144500,{"date":1666,"open":743,"high":778,"low":736,"close":736,"change":123,"percent_change":1667,"volume":1668,"transactions":9,"vwap":736},"2025-07-16",-0.74,936900,{"date":1670,"open":111,"high":109,"low":1419,"close":1419,"change":395,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1419},"2025-07-15",-2.51,1033300,{"date":1674,"open":177,"high":201,"low":735,"close":200,"change":294,"percent_change":1675,"volume":1676,"transactions":9,"vwap":200},"2025-07-14",-0.36,898200,{"date":1678,"open":735,"high":201,"low":1318,"close":111,"change":61,"percent_change":1481,"volume":1679,"transactions":9,"vwap":111},"2025-07-11",878400,{"date":1681,"open":727,"high":201,"low":736,"close":200,"change":661,"percent_change":1682,"volume":1683,"transactions":9,"vwap":200},"2025-07-10",3.53,941000,{"date":1685,"open":743,"high":147,"low":789,"close":777,"change":186,"percent_change":1148,"volume":1686,"transactions":9,"vwap":777},"2025-07-09",1083100,{"date":1688,"open":801,"high":778,"low":749,"close":734,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":734},"2025-07-08",0.14,2.63,1234100,{"date":1693,"open":727,"high":757,"low":788,"close":768,"change":395,"percent_change":1694,"volume":1695,"transactions":9,"vwap":768},"2025-07-07",-2.56,1109200,{"date":1697,"open":727,"high":743,"low":756,"close":734,"change":476,"percent_change":1698,"volume":1699,"transactions":9,"vwap":734},"2025-07-03",2.06,758300,{"date":1701,"open":1262,"high":766,"low":1257,"close":789,"change":1689,"percent_change":1702,"volume":1703,"transactions":9,"vwap":789},"2025-07-02",2.69,1184500,{"date":1705,"open":1375,"high":768,"low":1240,"close":1257,"change":320,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1257},"2025-07-01",2.36,1644900,{"date":1709,"open":751,"high":751,"low":818,"close":1324,"change":186,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1324},"2025-06-30",-1.55,1656900,{"date":1713,"open":742,"high":768,"low":1239,"close":794,"change":335,"percent_change":469,"volume":1714,"transactions":9,"vwap":794},"2025-06-27",12351000,{"date":1716,"open":1283,"high":749,"low":1283,"close":1317,"change":1717,"percent_change":318,"volume":1718,"transactions":9,"vwap":1317},"2025-06-26",0.3,8923300,{"date":1720,"open":1598,"high":823,"low":1160,"close":808,"change":186,"percent_change":1721,"volume":1722,"transactions":9,"vwap":808},"2025-06-25",-1.59,5015600,{"date":1724,"open":1240,"high":1258,"low":815,"close":1375,"change":476,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1375},"2025-06-24",2.23,4402200,{"date":1728,"open":863,"high":826,"low":841,"close":817,"change":71,"percent_change":1729,"volume":1730,"transactions":9,"vwap":817},"2025-06-23",1.23,1853400,{"date":1732,"open":1229,"high":818,"low":881,"close":891,"change":52,"percent_change":1733,"volume":1734,"transactions":9,"vwap":891},"2025-06-20",0.62,9783500,{"date":1736,"open":847,"high":876,"low":865,"close":1161,"change":476,"percent_change":179,"volume":1737,"transactions":9,"vwap":1161},"2025-06-18",2952200,{"date":1739,"open":850,"high":856,"low":1050,"close":865,"change":294,"percent_change":851,"volume":1740,"transactions":9,"vwap":865},"2025-06-17",1843900,{"date":1742,"open":1050,"high":866,"low":1197,"close":1152,"change":649,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1152},"2025-06-16",3.94,2450800,{"date":1746,"open":897,"high":857,"low":1037,"close":1058,"change":148,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1058},"2025-06-13",-2.77,2715400,{"date":1750,"open":850,"high":855,"low":1139,"close":850,"change":25,"percent_change":1186,"volume":1751,"transactions":9,"vwap":850},"2025-06-12",1684300,{"date":1753,"open":857,"high":881,"low":1139,"close":865,"change":52,"percent_change":1171,"volume":1754,"transactions":9,"vwap":865},"2025-06-11",5261600,{"date":1756,"open":1178,"high":855,"low":976,"close":850,"change":259,"percent_change":1757,"volume":1758,"transactions":9,"vwap":850},"2025-06-10",3.3,1996300,{"date":1760,"open":919,"high":1058,"low":1022,"close":1166,"change":1591,"percent_change":217,"volume":1761,"transactions":9,"vwap":1166},"2025-06-09",3167600,{"date":1763,"open":920,"high":811,"low":960,"close":927,"change":61,"percent_change":1764,"volume":1765,"transactions":9,"vwap":927},"2025-06-06",0.47,1049800,{"date":1767,"open":936,"high":927,"low":674,"close":949,"change":52,"percent_change":1647,"volume":1768,"transactions":9,"vwap":949},"2025-06-05",1289900,{"date":1770,"open":920,"high":918,"low":936,"close":937,"change":468,"percent_change":1443,"volume":1771,"transactions":9,"vwap":937},"2025-06-04",1288600,{"date":1773,"open":917,"high":926,"low":975,"close":920,"change":61,"percent_change":921,"volume":933,"transactions":9,"vwap":920},"2025-06-03",{"date":1775,"open":920,"high":920,"low":999,"close":925,"change":25,"percent_change":1125,"volume":1776,"transactions":9,"vwap":925},"2025-06-02",1885000,{"date":1778,"open":918,"high":961,"low":948,"close":918,"change":294,"percent_change":527,"volume":1779,"transactions":9,"vwap":918},"2025-05-30",1137000,{"date":1781,"open":926,"high":1063,"low":919,"close":911,"change":113,"percent_change":1576,"volume":1782,"transactions":9,"vwap":911},"2025-05-29",783500,{"date":1784,"open":1114,"high":1094,"low":1076,"close":925,"change":395,"percent_change":1785,"volume":1368,"transactions":9,"vwap":925},"2025-05-28",-3.12,{"date":1787,"open":975,"high":974,"low":936,"close":909,"change":62,"percent_change":1788,"volume":1789,"transactions":9,"vwap":909},"2025-05-27",8.19,1222700,{"date":1791,"open":1015,"high":998,"low":1792,"close":998,"change":123,"percent_change":1793,"volume":1794,"transactions":9,"vwap":998},"2025-05-23",4.04,-0.95,1219500,{"date":1796,"open":1797,"high":936,"low":1008,"close":932,"change":533,"percent_change":1798,"volume":1799,"transactions":9,"vwap":932},"2025-05-22",4.09,2.44,1341100,{"date":1801,"open":937,"high":960,"low":1021,"close":1797,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1797},"2025-05-21",-0.22,-5.1,1181400,{"date":1806,"open":917,"high":918,"low":919,"close":948,"change":123,"percent_change":567,"volume":1807,"transactions":9,"vwap":948},"2025-05-20",1061500,{"date":1809,"open":926,"high":969,"low":927,"close":925,"change":148,"percent_change":1810,"volume":1811,"transactions":9,"vwap":925},"2025-05-19",-2.9,816600,{"date":1813,"open":961,"high":912,"low":918,"close":1114,"change":164,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1114},"2025-05-16",-1.1,1521700,{"date":1817,"open":1114,"high":1094,"low":1063,"close":910,"change":61,"percent_change":424,"volume":1818,"transactions":9,"vwap":910},"2025-05-15",851900,{"date":1820,"open":1166,"high":1058,"low":961,"close":1037,"change":335,"percent_change":1241,"volume":1821,"transactions":9,"vwap":1037},"2025-05-14",1250800,{"date":1823,"open":850,"high":835,"low":1197,"close":1197,"change":210,"percent_change":1399,"volume":1824,"transactions":9,"vwap":1197},"2025-05-13",1308700,{"date":1826,"open":976,"high":841,"low":909,"close":1139,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1139},"2025-05-12",0.33,7.6,1395700,{"date":1831,"open":927,"high":969,"low":927,"close":917,"change":52,"percent_change":990,"volume":1832,"transactions":9,"vwap":917},"2025-05-09",1408700,{"date":1834,"open":745,"high":918,"low":674,"close":948,"change":649,"percent_change":950,"volume":1835,"transactions":9,"vwap":948},"2025-05-08",711700,{"date":1837,"open":674,"high":955,"low":1016,"close":1030,"change":294,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1030},"2025-05-07",-0.48,1661500,{"date":1841,"open":981,"high":936,"low":1797,"close":998,"change":335,"percent_change":1842,"volume":1843,"transactions":9,"vwap":998},"2025-05-06",-2.12,1200800,{"date":1845,"open":999,"high":942,"low":999,"close":936,"change":468,"percent_change":1443,"volume":1846,"transactions":9,"vwap":936},"2025-05-05",1484900,{"date":1848,"open":932,"high":918,"low":932,"close":950,"change":600,"percent_change":200,"volume":1849,"transactions":9,"vwap":950},"2025-05-02",1962300,{"date":1851,"open":919,"high":911,"low":1008,"close":1030,"change":71,"percent_change":1638,"volume":1852,"transactions":9,"vwap":1030},"2025-05-01",1165400,{"date":1854,"open":1011,"high":1011,"low":1743,"close":1855,"change":310,"percent_change":1591,"volume":1856,"transactions":9,"vwap":1855},"2025-04-30",4.07,1152000,{"date":1858,"open":1023,"high":1797,"low":1859,"close":1015,"change":709,"percent_change":1198,"volume":1860,"transactions":9,"vwap":1015},"2025-04-29",3.97,816700,{"date":1862,"open":1859,"high":1797,"low":1863,"close":1855,"change":82,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1855},"2025-04-28",3.96,2.26,1123800,{"date":1867,"open":1868,"high":31,"low":40,"close":31,"change":61,"percent_change":1869,"volume":1870,"transactions":9,"vwap":31},"2025-04-25",3.92,0.51,661800,{"date":1872,"open":1873,"high":1863,"low":40,"close":1863,"change":92,"percent_change":1698,"volume":1874,"transactions":9,"vwap":1863},"2025-04-24",3.88,909500,{"date":44,"open":1029,"high":1030,"low":1876,"close":1873,"change":485,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1873},3.87,-2.76,956200,{"status":1880,"indices":1881,"watchlist":1923,"sectors":1943,"benchmarks":1990},"success",[1882,1889,1895,1902,1909,1916],{"symbol":1883,"name":1884,"price":1885,"change":1886,"pct_change":1451,"is_up":1887,"sparkline":1888,"date":48},"SPX","S&P 500",7722.72,56.27,true,"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":1890,"name":1891,"price":1892,"change":1893,"pct_change":37,"is_up":1887,"sparkline":1894,"date":48},"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":1896,"name":1897,"price":1898,"change":1899,"pct_change":1900,"is_up":1887,"sparkline":1901,"date":48},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1903,"name":1904,"price":1905,"change":1906,"pct_change":1907,"is_up":1887,"sparkline":1908,"date":48},"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":1910,"name":1911,"price":1912,"change":1913,"pct_change":1914,"is_up":1887,"sparkline":1915,"date":48},"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":1917,"name":1918,"price":1919,"change":1920,"pct_change":1921,"is_up":14,"sparkline":1922,"date":48},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[1924,1930,1936],{"symbol":1925,"name":1926,"price":1927,"change":1283,"pct_change":1928,"is_up":1887,"sparkline":1929,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1931,"name":1932,"price":1933,"change":1934,"pct_change":573,"is_up":14,"sparkline":1935,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1937,"name":1938,"price":1939,"change":1940,"pct_change":1941,"is_up":1887,"sparkline":1942,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1944,1949,1953,1957,1961,1966,1970,1974,1978,1982,1986],{"name":1945,"etf":1946,"change":1947,"price":1948,"is_up":1887},"Technology","XLK",0.56,200.93,{"name":1950,"etf":1951,"change":1451,"price":1952,"is_up":1887},"Financials","XLF",53.88,{"name":1954,"etf":1955,"change":1524,"price":1956,"is_up":1887},"Healthcare","XLV",167.37,{"name":1958,"etf":1959,"change":103,"price":1960,"is_up":1887},"Consumer Cycl","XLY",110.42,{"name":1962,"etf":1963,"change":1964,"price":1965,"is_up":1887},"Consumer Staples","XLP",0.63,81.04,{"name":1967,"etf":1968,"change":1599,"price":1969,"is_up":1887},"Energy","XLE",63.44,{"name":1971,"etf":1972,"change":82,"price":1973,"is_up":1887},"Industrials","XLI",170.1,{"name":1975,"etf":1976,"change":758,"price":1977,"is_up":1887},"Materials","XLB",49.5,{"name":1979,"etf":1980,"change":686,"price":1981,"is_up":14},"Real Estate","XLRE",40.67,{"name":1983,"etf":1984,"change":103,"price":1985,"is_up":1887},"Utilities","XLU",39.97,{"name":1987,"etf":1988,"change":962,"price":1989,"is_up":1887},"Comm Services","XLC",111.61,[1991,1996,2000,2004],{"ticker":1992,"name":1993,"price":1994,"change":1995,"is_up":1887},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1997,"name":1998,"price":1999,"change":114,"is_up":1887},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2001,"name":2002,"price":2003,"change":1319,"is_up":1887},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2005,"name":2006,"price":2007,"change":2008,"is_up":1887},"IWM","iShares Russell 2000",283.39,0.66]