[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDZG":3,"stock-historical-JDZG":30,"homepage-market-summary":2249},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JDZG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"JIADE LIMITED Class A Ordinary Shares","Nasdaq",null,"Common Stock","Jiade Ltd specializes in providing one-stop comprehensive education supporting services to adult education institutions, through a wide range of software platform and auxiliary solutions. Auxiliary solutions encompass exam administration services and teaching support services throughout the entire teaching cycle. Specifically, the company offers pre-enrollment guidance on school\u002Fmajor selection and application strategy development, training for entrance exams, and assistance in the application process. The company also provides offline tutoring, exam administration services, guidance on graduation thesis, and social practice assistance included in the one-stop comprehensive education supporting services in the People's Republic of China.","43",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.17,4.97,5.18,4.9138,4.84,0.33,6.82,533074.857326,2237,5.03,1015,2.63,156746.05446033194,0.3,588,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},1580,103642,37829168.12494,-99.5,"2025-04-08",[41,42,51,62,73,82,93,102,112,122,130,139,149,159,169,180,189,198,207,217,225,234,245,256,267,275,281,291,298,307,315,324,333,340,348,356,366,376,387,396,404,412,423,433,442,451,462,465,467,469,471,473,475,477,479,481,483,485,487,489,491,493,495,497,499,501,503,505,507,509,511,513,515,517,519,521,528,536,543,551,559,567,576,585,594,602,609,617,626,634,642,650,656,663,669,678,686,694,702,706,710,715,721,726,731,736,743,749,757,763,769,778,786,794,798,804,809,816,820,825,832,839,844,851,857,862,870,877,885,893,901,906,913,919,927,934,942,947,954,962,968,975,982,988,994,1001,1009,1016,1023,1030,1038,1045,1054,1062,1070,1078,1086,1094,1099,1105,1111,1120,1127,1135,1140,1146,1154,1161,1167,1172,1179,1186,1194,1201,1208,1214,1221,1227,1232,1238,1245,1253,1260,1268,1275,1280,1285,1291,1296,1300,1304,1307,1312,1319,1322,1329,1333,1336,1342,1345,1348,1353,1358,1362,1365,1370,1374,1378,1382,1385,1391,1396,1402,1408,1414,1418,1423,1426,1431,1437,1442,1448,1454,1462,1468,1472,1479,1484,1490,1494,1499,1503,1509,1517,1526,1534,1539,1544,1547,1554,1557,1561,1565,1569,1573,1578,1582,1586,1590,1594,1598,1603,1607,1612,1618,1623,1628,1634,1639,1644,1647,1652,1657,1664,1670,1676,1681,1687,1691,1696,1701,1704,1708,1712,1717,1721,1726,1729,1734,1738,1743,1748,1753,1761,1767,1776,1784,1791,1796,1803,1810,1817,1824,1831,1838,1846,1855,1863,1871,1879,1885,1890,1894,1900,1903,1908,1912,1915,1921,1927,1930,1935,1941,1949,1955,1963,1970,1975,1980,1985,1991,1998,2003,2008,2015,2022,2030,2035,2040,2048,2054,2059,2066,2071,2075,2079,2085,2090,2097,2104,2111,2118,2123,2126,2132,2138,2141,2147,2154,2163,2169,2175,2183,2188,2191,2194,2200,2207,2213,2219,2225,2231,2235,2240,2245],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":44,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",4.4,4.94,0.43,9.75,649496.124912,2313,4.6925,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",4.36,4.49,4.24,4.41,0.15,3.52,536279.930411,2550,4.3068,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",4.55,4.64,4.25,4.26,-0.29,-6.37,555507.1614,1767,4.5632,{"date":74,"open":64,"high":75,"low":76,"close":64,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-29",4.75,4.51,0.07,1.56,1802856.729347,3418,4.6591,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",4.31,4.52,3.33,4.48,0.17,3.94,2377416.151,6531,4.2154,{"date":94,"open":55,"high":95,"low":96,"close":84,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-25",4.32,4.18,0.11,2.62,1321587.873804,3538,4.2357,{"date":103,"open":104,"high":66,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",4.15,4.09,4.2,0.06,1.45,966132.066089,3032,4.1475,{"date":113,"open":114,"high":115,"low":114,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",3.89,4.17,4.14,0.16,4.02,998625.882621,2283,4.0345,{"date":123,"open":124,"high":66,"low":114,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",3.98,0.09,2.31,2272050.487804,5067,3.923,{"date":131,"open":116,"high":132,"low":133,"close":114,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",4.22,3.8,-0.25,-6.04,675106.101477,3002,3.9667,{"date":140,"open":141,"high":142,"low":143,"close":116,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",4.06,4.5,4,0.03,0.73,994889.071777,1729,4.2624,{"date":150,"open":55,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",4.375,3.9514,4.11,-0.14,-3.29,980357.686,1999,4.1565,{"date":160,"open":161,"high":162,"low":163,"close":66,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",3.84,6.05,3.73,0.53,14.25,1321904.396036,5149,4.2695,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",3.68,3.9518,3.6,3.72,0.04,1.09,562664.133152,1511,3.659,{"date":181,"open":58,"high":182,"low":183,"close":171,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",3.7,3.1,0.18,5.14,875065.3775,1957,3.4226,{"date":190,"open":191,"high":133,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",3.5587,3.5,-0.03,-0.85,921349.046097,1357,3.6082,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":77,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",3.44,3.85,3.53,2.02,693507.80926,1666,3.6171,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",3.63,3.765,3.46,-0.16,-4.42,34853.70243,291,3.6675,{"date":218,"open":219,"high":161,"low":219,"close":220,"change":164,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",3.09,3.62,17.15,139120.404156,649,3.4801,{"date":226,"open":183,"high":227,"low":228,"close":219,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-04",3.2718,3.035,0.08,2.66,58316.560402,254,3.1074,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",3.14,3.35,3,3.01,-0.07,-2.27,19637.778635,390,3.1669,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",2.9,3.12,2.8,3.08,0.25,8.83,80158.655607,396,2.9519,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",3.23,3.6583,2.715,2.83,-0.38,-11.84,87640.908222,1367,3.1574,{"date":268,"open":269,"high":201,"low":270,"close":270,"change":68,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",3.48,3.21,-8.29,169765.452265,3104,3.4481,{"date":276,"open":202,"high":173,"low":277,"close":192,"change":240,"percent_change":278,"volume":279,"transactions":215,"vwap":280},"2026-08-28",3.47,-1.96,33623.974633,3.5244,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",4.05,4.0539,3.57,-0.48,-11.85,29021.499186,469,3.7975,{"date":292,"open":95,"high":142,"low":283,"close":283,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",-0.37,-8.37,54859.981,382,4.2027,{"date":299,"open":84,"high":300,"low":84,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",4.6099,4.42,0.12,2.79,708525.067848,1479,4.4784,{"date":308,"open":95,"high":54,"low":106,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",4.3,-0.04,-0.92,181406.074023,637,4.366,{"date":316,"open":309,"high":317,"low":318,"close":319,"change":229,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",4.47,4.27,4.34,1.88,119394.882015,439,4.3612,{"date":325,"open":326,"high":327,"low":66,"close":67,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",4.28,4.4382,0.01,0.24,167308.081609,711,4.3043,{"date":334,"open":335,"high":44,"low":335,"close":66,"change":57,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",4.1,3.66,441911.830567,1272,4.2208,{"date":341,"open":342,"high":343,"low":143,"close":335,"change":240,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-18",4.07,4.19,-1.68,173216.526416,760,4.1006,{"date":349,"open":350,"high":53,"low":201,"close":115,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",3.92,0.32,8.31,573536.16271,2135,4.0921,{"date":357,"open":358,"high":359,"low":360,"close":201,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-14",3.51,4.4499,3.3701,0.45,13.24,1658399.058799,7444,3.6746,{"date":367,"open":368,"high":369,"low":183,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",3.16,3.55,3.4,0.21,6.58,249125.627,1017,3.2384,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-12",2.84,3.5099,2.75,3.19,0.38,13.52,137210.283477,1023,3.0457,{"date":388,"open":389,"high":238,"low":390,"close":391,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-11",2.88,2.7515,2.81,0,82535.312951,767,2.8339,{"date":397,"open":236,"high":398,"low":26,"close":391,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-10",3.2742,-0.41,-12.73,123611.90868,1323,3.0069,{"date":405,"open":202,"high":202,"low":406,"close":407,"change":293,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-07",2.97,3.22,-10.31,163423.423529,1908,3.2774,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-06",3.56,3.7898,3.2,3.59,-0.2,-5.28,173200.776802,2566,3.5169,{"date":424,"open":425,"high":426,"low":192,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-05",3.67,5.1899,3.79,0.56,17.34,2625786.226816,35834,3.9191,{"date":434,"open":435,"high":106,"low":436,"close":258,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",3.29,3.2005,-0.63,-16.32,333025.636128,5451,3.6329,{"date":443,"open":444,"high":75,"low":192,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",3.88,3.86,-2.15,-35.77,394221.35414,8318,4.3617,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-31",5,14.53,3.65,6.01,-43.99,-87.98,903297.088881,11742,7.2045,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-17",50,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-16",{"date":468,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-15",{"date":470,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-14",{"date":472,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-13",{"date":474,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-10",{"date":476,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-09",{"date":478,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-08",{"date":480,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-07",{"date":482,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-06",{"date":484,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-02",{"date":486,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-07-01",{"date":488,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-30",{"date":490,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-29",{"date":492,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-26",{"date":494,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-25",{"date":496,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-24",{"date":498,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-23",{"date":500,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-22",{"date":502,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-18",{"date":504,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-17",{"date":506,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-16",{"date":508,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-15",{"date":510,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-12",{"date":512,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-11",{"date":514,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-10",{"date":516,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-09",{"date":518,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-08",{"date":520,"open":464,"high":464,"low":464,"close":464,"change":392,"percent_change":392,"volume":392,"transactions":9,"vwap":464},"2026-06-05",{"date":522,"open":523,"high":524,"low":464,"close":464,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":464},"2026-06-04",60.8,62,-17,-25.37,555300,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":531},"2026-06-03",63.89,67,56.81,3.11,4.87,1586500,{"date":537,"open":538,"high":530,"low":539,"close":530,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":530},"2026-06-02",54.99,50.334,6.24,10.82,29800,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":546},"2026-06-01",48,57.65,46.215,9.65,20.1,15200,{"date":552,"open":553,"high":554,"low":555,"close":545,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":545},"2026-05-29",41.6,52.5,41.099998,6.2,14.83,82450,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":55,"volume":566,"transactions":9,"vwap":564},"2026-05-28",40.4,45.3,37.080002,41.8,1.7,15650,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-05-27",35.4,40.15,34.8,40.099998,5.9,17.25,64060,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-05-26",37.6,39.69,33.8,34.2,-2.8,-7.57,25450,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-05-22",36,39.8,35.8,37,1.9,5.41,240690,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":182,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-05-21",32.4,37.3,31.4,35.099998,11.78,257240,{"date":603,"open":604,"high":605,"low":604,"close":598,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":598},"2026-05-20",24.1,31.9,7.7,32.49,135250,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":28,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-05-19",24.3,25.9,22.94,23.7,1.28,219410,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-05-18",21.5,25,20,23.4,1.3,5.88,174260,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-05-15",17.1,23.6,22.1,5.4,32.34,75010,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":418,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-05-14",16.6,17.4,15.2,16.7,-1.18,9220,{"date":643,"open":644,"high":645,"low":638,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-05-13",20.7,21.6,16.9,-4.5,-21.03,40590,{"date":651,"open":652,"high":629,"low":621,"close":653,"change":623,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-05-12",20.2,21.4,6.47,49930,{"date":657,"open":658,"high":659,"low":660,"close":549,"change":142,"percent_change":661,"volume":662,"transactions":9,"vwap":549},"2026-05-11",15.6,20.42,15.3,28.85,47530,{"date":664,"open":658,"high":665,"low":666,"close":658,"change":623,"percent_change":667,"volume":668,"transactions":9,"vwap":658},"2026-05-08",15.8,14.5,9.09,14140,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-05-07",13.03,15.5,13,14.3,1.5,11.72,22570,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-05-06",12.1,13.2,12.8,0.7,5.79,9370,{"date":687,"open":688,"high":689,"low":690,"close":680,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":680},"2026-05-05",11.5,13.5,11,-0.1,-0.82,32150,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":28,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-05-04",12,12.4,11.8,12.2,2.52,15420,{"date":703,"open":698,"high":680,"low":698,"close":704,"change":392,"percent_change":392,"volume":705,"transactions":9,"vwap":704},"2026-05-01",11.9,2610,{"date":707,"open":698,"high":708,"low":698,"close":704,"change":392,"percent_change":392,"volume":709,"transactions":9,"vwap":704},"2026-04-30",12.5,4670,{"date":711,"open":699,"high":699,"low":698,"close":704,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":704},"2026-04-29",-0.5,-4.03,4790,{"date":716,"open":696,"high":697,"low":717,"close":697,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":697},"2026-04-28",11.7,0.2,1.64,6310,{"date":722,"open":708,"high":708,"low":723,"close":699,"change":718,"percent_change":724,"volume":725,"transactions":9,"vwap":699},"2026-04-27",11.61,1.67,6500,{"date":727,"open":698,"high":696,"low":728,"close":696,"change":718,"percent_change":729,"volume":730,"transactions":9,"vwap":696},"2026-04-24",11.3,1.69,4150,{"date":732,"open":728,"high":698,"low":733,"close":698,"change":683,"percent_change":734,"volume":735,"transactions":9,"vwap":698},"2026-04-23",11.2,6.31,11030,{"date":737,"open":699,"high":699,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-22",10.75,11.1,-1.1,-9.02,6970,{"date":744,"open":733,"high":699,"low":745,"close":699,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":699},"2026-04-21",10.9,1.4,12.96,14230,{"date":750,"open":698,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-04-20",11.82,10.71,10.8,-1,-8.47,15080,{"date":758,"open":699,"high":673,"low":759,"close":698,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":698},"2026-04-17",11.6,-0.9,-7.09,19830,{"date":764,"open":708,"high":765,"low":696,"close":766,"change":418,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-04-16",13.3,12.7,-1.55,18420,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-04-15",15.4,16,12.6,12.9,-2.4,-15.69,58340,{"date":779,"open":780,"high":781,"low":782,"close":660,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":660},"2026-04-14",18.6,18.8,15.1,-4.6,-23.12,67410,{"date":787,"open":788,"high":789,"low":636,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-04-13",20.4,22.7,19.9,4.7,30.92,2353440,{"date":795,"open":782,"high":771,"low":782,"close":638,"change":718,"percent_change":796,"volume":797,"transactions":9,"vwap":638},"2026-04-10",1.33,408340,{"date":799,"open":665,"high":665,"low":800,"close":801,"change":740,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-04-09",14.6,15,-6.83,3170,{"date":805,"open":806,"high":646,"low":772,"close":807,"change":691,"percent_change":808,"volume":705,"transactions":9,"vwap":807},"2026-04-08",16.4,16.1,-0.62,{"date":810,"open":636,"high":811,"low":665,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-07",16.61,16.2,-0.4,-2.41,3770,{"date":817,"open":806,"high":628,"low":818,"close":636,"change":392,"percent_change":392,"volume":819,"transactions":9,"vwap":636},"2026-04-06",16.3,3090,{"date":821,"open":822,"high":637,"low":636,"close":636,"change":813,"percent_change":823,"volume":824,"transactions":9,"vwap":636},"2026-04-02",16.8,-2.35,2080,{"date":826,"open":827,"high":828,"low":646,"close":829,"change":418,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-04-01",17.3,17.41,17,-1.16,2480,{"date":833,"open":834,"high":834,"low":628,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-03-31",17.9,17.2,-0.15,-0.86,2720,{"date":840,"open":827,"high":834,"low":636,"close":841,"change":842,"percent_change":68,"volume":843,"transactions":9,"vwap":841},"2026-03-30",17.35,-0.05,3230,{"date":845,"open":846,"high":847,"low":827,"close":637,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":637},"2026-03-27",18.35,18.4,-1.7,-8.9,4060,{"date":852,"open":829,"high":853,"low":636,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-03-26",19.1,2.1,12.35,25620,{"date":858,"open":859,"high":860,"low":772,"close":829,"change":418,"percent_change":830,"volume":861,"transactions":9,"vwap":829},"2026-03-25",17.5,17.6,15300,{"date":863,"open":864,"high":865,"low":866,"close":835,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":835},"2026-03-24",18.7,18.75,16.5,-3.4,-16.5,30730,{"date":871,"open":872,"high":629,"low":549,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-03-23",21.2,20.6,-2.65,-11.4,17830,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":142,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-03-20",23.5,23.75,20.5,23.25,24,603518,{"date":886,"open":887,"high":888,"low":889,"close":865,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":865},"2026-03-19",19.25,19.5,17.75,-4.75,-20.21,10116,{"date":894,"open":895,"high":896,"low":897,"close":879,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":879},"2026-03-18",22.75,26.75,21.75,0.75,3.3,33080,{"date":902,"open":895,"high":879,"low":903,"close":895,"change":251,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-03-17",22.5,1.11,5300,{"date":907,"open":908,"high":909,"low":903,"close":903,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-03-16",27,27.5,-4.25,-15.89,9901,{"date":914,"open":908,"high":915,"low":916,"close":896,"change":917,"percent_change":591,"volume":918,"transactions":9,"vwap":896},"2026-03-13",27.25,26.5,0.5,5486,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-12",29.25,29.5,26.25,-3,-10.26,9387,{"date":928,"open":929,"high":930,"low":921,"close":921,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":921},"2026-03-11",30,30.25,-3.25,-10,12454,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-10",28.75,37.5,32.5,2.5,8.33,103465,{"date":943,"open":930,"high":944,"low":921,"close":929,"change":712,"percent_change":945,"volume":946,"transactions":9,"vwap":929},"2026-03-09",30.5,-1.64,11326,{"date":948,"open":949,"high":950,"low":909,"close":944,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-03-06",31.5,33.25,-1.5,-4.69,30036,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":712,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-05",34.25,34.5,30.75,32,-1.54,49540,{"date":963,"open":950,"high":964,"low":965,"close":938,"change":712,"percent_change":966,"volume":967,"transactions":9,"vwap":938},"2026-03-04",33.75,31,-1.52,20122,{"date":969,"open":970,"high":937,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-03",35,33,-2.25,-6.38,8579,{"date":976,"open":977,"high":978,"low":964,"close":979,"change":972,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-02",36.5,36.75,35.25,-6,11928,{"date":983,"open":984,"high":984,"low":937,"close":937,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":937},"2026-02-27",42.5,-6.25,-14.29,17292,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":898,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-02-26",47.25,43.75,1.74,49250,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":647,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-02-25",45.5,42,43,-9.47,11122,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-24",43.25,51.5,47.5,5.75,13.77,102188,{"date":1010,"open":1005,"high":1005,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-02-23",40.25,41.75,-4,-8.74,18513,{"date":1017,"open":1018,"high":1018,"low":991,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-20",53,45.75,-8.75,-16.06,32058,{"date":1024,"open":1025,"high":1025,"low":1004,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-19",59.25,54.5,-125.5,-69.72,62457,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-02-17",480,582.5,180,-772.5,-81.1,59807,{"date":1039,"open":1040,"high":25,"low":1041,"close":1042,"change":1040,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-02-13",530,450,952.5,125.44,216117,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-12",435,632.5,342.5,422.5,92.5,28.03,258446,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":621,"volume":1061,"transactions":9,"vwap":1059},"2026-02-11",282.5,337.5,275,330,55,1648,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1058,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1058},"2026-02-10",280,310,267.5,-17.5,-5.98,1977,{"date":1071,"open":1072,"high":1073,"low":1058,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-02-09",362.5,385,292.5,-67.5,-18.75,4341,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1013,"volume":1085,"transactions":9,"vwap":1083},"2026-02-06",377.5,380,357.5,360,-15,71,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1084,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-05",395,445,367.5,375,-3.85,91,{"date":1095,"open":1096,"high":1097,"low":1098,"close":243,"change":392,"percent_change":392,"volume":531,"transactions":9,"vwap":243},"2026-02-04",412.5,416.25,372.5,{"date":1100,"open":1101,"high":1101,"low":1072,"close":243,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":243},"2026-02-03",432.5,-45,-10.34,54,{"date":1106,"open":1107,"high":1108,"low":1049,"close":1047,"change":620,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1047},"2026-02-02",417.5,438.75,6.1,135,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-01-30",350,425,307.5,410,72.5,21.48,204,{"date":1121,"open":1122,"high":1097,"low":1123,"close":1057,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1057},"2026-01-29",382.5,290,-42.5,-11.18,328,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1081,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1081},"2026-01-28",370,436.25,338,10,2.7,329,{"date":1136,"open":1073,"high":1137,"low":1072,"close":1129,"change":932,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-01-27",402.5,-2.63,162,{"date":1141,"open":1089,"high":1089,"low":1142,"close":1081,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1081},"2026-01-26",335,-60,-13.64,110,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1084,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-01-23",455,462.5,415,440,-3.3,226,{"date":1155,"open":1080,"high":1156,"low":1157,"close":1148,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1148},"2026-01-22",457.5,337.75,67.5,17.42,356,{"date":1162,"open":1059,"high":1096,"low":1163,"close":1164,"change":1165,"percent_change":1159,"volume":1166,"transactions":9,"vwap":1164},"2026-01-21",305,387.5,57.5,411,{"date":1168,"open":1169,"high":1083,"low":1056,"close":1059,"change":620,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1059},"2026-01-20",295,8.2,170,{"date":1173,"open":1174,"high":1175,"low":1058,"close":1163,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1163},"2026-01-16",300,317.25,-5,-1.61,149,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1065,"change":932,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1065},"2026-01-15",315,328.75,296.25,-3.12,117,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":621,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-01-14",246.5,414,240,320,6.67,2597,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1174,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1174},"2026-01-13",195,312.5,104.75,53.65,25022,{"date":1202,"open":1203,"high":1204,"low":1196,"close":1205,"change":1206,"percent_change":1207,"volume":998,"transactions":9,"vwap":1205},"2026-01-12",197,205,195.25,-1.25,-0.64,{"date":1209,"open":1196,"high":1210,"low":1196,"close":1211,"change":1212,"percent_change":1213,"volume":1132,"transactions":9,"vwap":1211},"2026-01-09",200,196.5,-7.75,-3.79,{"date":1215,"open":1216,"high":1204,"low":1217,"close":1218,"change":165,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-08",190,182.75,204.25,7.5,73,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1216,"change":1225,"percent_change":1226,"volume":1185,"transactions":9,"vwap":1216},"2026-01-07",192.75,208.75,-2.5,-1.3,{"date":1228,"open":1196,"high":1210,"low":1229,"close":1229,"change":134,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-06",192.5,-0.13,87,{"date":1233,"open":1204,"high":1234,"low":1223,"close":1223,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1223},"2026-01-05",207,-9.5,-4.7,294,{"date":1239,"open":1240,"high":1241,"low":1229,"close":1242,"change":134,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-02",230.25,232.5,202.25,-0.12,3047,{"date":1246,"open":1247,"high":1248,"low":1205,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2025-12-31",217.5,224.75,202.5,-23,-10.2,84,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":524,"transactions":9,"vwap":1257},"2025-12-30",250,215.25,225.5,-22.25,-8.98,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":979,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-29",215,255,212.75,247.75,16.59,285,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-12-26",237.5,212.5,-12.5,-5.56,166,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1277,"change":1272,"percent_change":1279,"volume":1104,"transactions":9,"vwap":1277},"2025-12-24",225,236,-5.26,{"date":1281,"open":1255,"high":1255,"low":1247,"close":1270,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1270},"2025-12-23",-11.25,-4.52,167,{"date":1286,"open":1074,"high":1074,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-12-22",248.75,-28.75,-10.36,264,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":392,"percent_change":392,"volume":908,"transactions":9,"vwap":1295},"2025-12-19",287.5,276.75,277.5,{"date":1297,"open":1298,"high":1169,"low":1295,"close":1295,"change":1272,"percent_change":1299,"volume":997,"transactions":9,"vwap":1295},"2025-12-18",294.75,-4.31,{"date":1301,"open":1191,"high":1191,"low":1064,"close":1123,"change":1302,"percent_change":1303,"volume":998,"transactions":9,"vwap":1123},"2025-12-17",-13.75,-4.53,{"date":1305,"open":1163,"high":1197,"low":1169,"close":1306,"change":1206,"percent_change":399,"volume":545,"transactions":9,"vwap":1306},"2025-12-16",303.75,{"date":1308,"open":1309,"high":1309,"low":1163,"close":1163,"change":1310,"percent_change":1311,"volume":997,"transactions":9,"vwap":1163},"2025-12-15",332.5,-30,-8.96,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1142,"change":1084,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1142},"2025-12-12",327.5,347.25,302.5,-4.29,64,{"date":1320,"open":1321,"high":1113,"low":1059,"close":1113,"change":453,"percent_change":108,"volume":545,"transactions":9,"vwap":1113},"2025-12-11",345,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1321,"change":932,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2025-12-10",352.5,355,340,-2.82,58,{"date":1330,"open":1325,"high":1325,"low":1049,"close":1325,"change":1331,"percent_change":1332,"volume":621,"transactions":9,"vwap":1325},"2025-12-09",-7.5,-2.07,{"date":1334,"open":31,"high":1098,"low":1325,"close":1072,"change":453,"percent_change":746,"volume":1335,"transactions":9,"vwap":1072},"2025-12-08",44,{"date":1337,"open":1338,"high":1338,"low":1324,"close":1082,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1082},"2025-12-05",392.5,-20,-5.3,56,{"date":1343,"open":1072,"high":1122,"low":1049,"close":1080,"change":801,"percent_change":116,"volume":1344,"transactions":9,"vwap":1080},"2025-12-04",41,{"date":1346,"open":1113,"high":1072,"low":1057,"close":1072,"change":1225,"percent_change":1347,"volume":883,"transactions":9,"vwap":1072},"2025-12-03",-0.68,{"date":1349,"open":1091,"high":1091,"low":1350,"close":31,"change":1351,"percent_change":1352,"volume":801,"transactions":9,"vwap":31},"2025-12-02",356.25,-19.75,-5.13,{"date":1354,"open":1073,"high":1073,"low":1057,"close":1355,"change":1356,"percent_change":1357,"volume":1318,"transactions":9,"vwap":1355},"2025-12-01",384.75,2.25,0.59,{"date":1359,"open":1360,"high":1073,"low":1090,"close":1122,"change":621,"percent_change":1361,"volume":1335,"transactions":9,"vwap":1122},"2025-11-28",383.5,5.52,{"date":1363,"open":1113,"high":1129,"low":1113,"close":1072,"change":708,"percent_change":285,"volume":1364,"transactions":9,"vwap":1072},"2025-11-26",38,{"date":1366,"open":1367,"high":1368,"low":1142,"close":1113,"change":621,"percent_change":1369,"volume":1341,"transactions":9,"vwap":1113},"2025-11-25",335.25,350.75,6.06,{"date":1371,"open":1372,"high":1372,"low":1181,"close":1059,"change":1067,"percent_change":1373,"volume":524,"transactions":9,"vwap":1059},"2025-11-24",347.5,-5.04,{"date":1375,"open":1059,"high":1372,"low":1376,"close":1372,"change":903,"percent_change":1377,"volume":587,"transactions":9,"vwap":1372},"2025-11-21",297.25,6.92,{"date":1379,"open":1113,"high":1113,"low":1191,"close":1380,"change":1339,"percent_change":1381,"volume":1335,"transactions":9,"vwap":1380},"2025-11-20",325,-5.8,{"date":1383,"open":1372,"high":1384,"low":1326,"close":1321,"change":939,"percent_change":145,"volume":965,"transactions":9,"vwap":1321},"2025-11-19",348.75,{"date":1386,"open":31,"high":1090,"low":1387,"close":1049,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1049},"2025-11-18",322.5,-27.5,-7.43,161,{"date":1392,"open":1116,"high":1116,"low":31,"close":1129,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1129},"2025-11-17",-48.75,-11.64,107,{"date":1397,"open":1050,"high":1114,"low":1398,"close":1399,"change":1302,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-14",417.75,418.75,-3.18,46,{"date":1403,"open":1156,"high":1156,"low":1404,"close":1101,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1101},"2025-11-13",400,-25,-5.46,186,{"date":1409,"open":1410,"high":1411,"low":1148,"close":1156,"change":1388,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1156},"2025-11-12",475,481.25,-5.67,92,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":621,"percent_change":309,"volume":1344,"transactions":9,"vwap":1417},"2025-11-11",470,485,{"date":1419,"open":1420,"high":1410,"low":1420,"close":1420,"change":1176,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-10",465,-1.06,68,{"date":1424,"open":1425,"high":1416,"low":1149,"close":1416,"change":392,"percent_change":392,"volume":970,"transactions":9,"vwap":1416},"2025-11-07",469.5,{"date":1427,"open":1428,"high":1417,"low":1429,"close":1416,"change":1067,"percent_change":1430,"volume":929,"transactions":9,"vwap":1416},"2025-11-06",477.5,467.5,-3.59,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":801,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-05",462.75,487.5,3.17,29,{"date":1438,"open":1416,"high":1428,"low":1149,"close":1439,"change":1272,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-04",472.5,-2.58,26,{"date":1443,"open":1444,"high":1445,"low":1416,"close":1417,"change":1405,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1417},"2025-11-03",490,502.5,-4.9,153,{"date":1449,"open":1410,"high":1450,"low":1410,"close":1451,"change":1452,"percent_change":1453,"volume":1404,"transactions":9,"vwap":1451},"2025-10-31",525,510,36.25,7.65,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1288,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-30",491.5,500,473,473.75,-5.72,172,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1445,"change":1132,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1445},"2025-10-29",482.5,512.5,2.03,185,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1470,"change":1331,"percent_change":951,"volume":1413,"transactions":9,"vwap":1470},"2025-10-28",492.5,505,{"date":1473,"open":1471,"high":1474,"low":1475,"close":1457,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1457},"2025-10-27",518.5,488.75,11.25,2.3,242,{"date":1480,"open":1464,"high":1451,"low":1481,"close":1475,"change":1020,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1475},"2025-10-24",480.25,-1.76,234,{"date":1485,"open":1486,"high":1451,"low":1486,"close":1487,"change":708,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-23",467.75,497.5,2.58,304,{"date":1491,"open":1032,"high":1492,"low":1041,"close":1417,"change":909,"percent_change":456,"volume":1493,"transactions":9,"vwap":1417},"2025-10-22",506.25,2018,{"date":1495,"open":1149,"high":1428,"low":1496,"close":1156,"change":932,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1156},"2025-10-21",430.25,-2.14,286,{"date":1500,"open":1501,"high":1439,"low":1151,"close":1429,"change":621,"percent_change":317,"volume":1502,"transactions":9,"vwap":1429},"2025-10-20",442.5,769,{"date":1504,"open":1505,"high":1032,"low":1501,"close":1506,"change":1331,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-17",452.5,447.5,-1.65,432,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1148,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1148},"2025-10-16",522.5,540,437.75,-140,-23.53,1449,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-10-15",652.5,655,542.5,595,-155,-20.67,3103,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1064,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-14",645,787.5,570,750,59.57,178205,{"date":1535,"open":1151,"high":1416,"low":1536,"close":1416,"change":936,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1416},"2025-10-13",432.75,6.52,151,{"date":1540,"open":1156,"high":1416,"low":1101,"close":1541,"change":1288,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-10",441.25,-6.12,147,{"date":1545,"open":1149,"high":1416,"low":1148,"close":1416,"change":1476,"percent_change":1546,"volume":1263,"transactions":9,"vwap":1416},"2025-10-09",2.45,{"date":1548,"open":1148,"high":1549,"low":1506,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-08",460,458.75,1.25,0.27,482,{"date":1555,"open":1149,"high":1416,"low":1041,"close":1156,"change":1176,"percent_change":1556,"volume":531,"transactions":9,"vwap":1156},"2025-10-07",-1.08,{"date":1558,"open":1416,"high":1416,"low":1506,"close":1149,"change":1331,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1149},"2025-10-06",-1.6,74,{"date":1562,"open":1420,"high":1563,"low":1549,"close":1416,"change":453,"percent_change":1564,"volume":1231,"transactions":9,"vwap":1416},"2025-10-03",473.5,1.08,{"date":1566,"open":1567,"high":1416,"low":1156,"close":1420,"change":1219,"percent_change":719,"volume":1568,"transactions":9,"vwap":1420},"2025-10-02",457.75,80,{"date":1570,"open":1505,"high":1439,"low":1513,"close":1156,"change":453,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1156},"2025-10-01",1.1,193,{"date":1574,"open":1429,"high":1464,"low":1089,"close":1505,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1505},"2025-09-30",-32.5,-6.7,198,{"date":1579,"open":1505,"high":1417,"low":1501,"close":1417,"change":938,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1417},"2025-09-29",7.18,2146,{"date":1583,"open":1156,"high":1156,"low":1584,"close":1505,"change":1176,"percent_change":1585,"volume":1461,"transactions":9,"vwap":1505},"2025-09-26",437.5,-1.09,{"date":1587,"open":1156,"high":1429,"low":1588,"close":1156,"change":392,"percent_change":392,"volume":1589,"transactions":9,"vwap":1156},"2025-09-25",423.75,354,{"date":1591,"open":1434,"high":1444,"low":1156,"close":1156,"change":1575,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1156},"2025-09-24",-6.63,322,{"date":1595,"open":1445,"high":1511,"low":1444,"close":1444,"change":1302,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1444},"2025-09-23",-2.73,1366,{"date":1599,"open":1470,"high":1471,"low":1434,"close":1600,"change":1225,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-22",503.75,-0.49,94,{"date":1604,"open":1521,"high":1521,"low":1429,"close":1492,"change":1605,"percent_change":1606,"volume":1277,"transactions":9,"vwap":1492},"2025-09-19",-31.25,-5.81,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1176,"percent_change":311,"volume":1611,"transactions":9,"vwap":1610},"2025-09-18",515,537.5,121,{"date":1613,"open":1614,"high":1615,"low":1450,"close":1521,"change":621,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1521},"2025-09-17",527.5,545,3.83,130,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1511,"change":392,"percent_change":392,"volume":1622,"transactions":9,"vwap":1511},"2025-09-16",544.25,507.5,228,{"date":1624,"open":1625,"high":1615,"low":1621,"close":1511,"change":453,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1511},"2025-09-15",511.25,0.97,218,{"date":1629,"open":1614,"high":1630,"low":1621,"close":1631,"change":1339,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-12",547.5,517.5,-3.72,466,{"date":1635,"open":1636,"high":1637,"low":1609,"close":1610,"change":1132,"percent_change":591,"volume":1638,"transactions":9,"vwap":1610},"2025-09-11",557.5,575,1978,{"date":1640,"open":1451,"high":1641,"low":1434,"close":1614,"change":1132,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1614},"2025-09-10",550,1.93,950,{"date":1645,"open":1149,"high":1511,"low":1151,"close":1631,"change":1158,"percent_change":801,"volume":1646,"transactions":9,"vwap":1631},"2025-09-09",1013,{"date":1648,"open":1649,"high":1530,"low":1096,"close":1041,"change":1132,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1041},"2025-09-08",430,2.27,2276,{"date":1653,"open":1410,"high":1410,"low":1114,"close":1151,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1151},"2025-09-05",-70.75,-13.85,629,{"date":1658,"open":1506,"high":1659,"low":1508,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-04",532.5,510.75,53.25,11.64,2196,{"date":1665,"open":1101,"high":1410,"low":1666,"close":1156,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1156},"2025-09-03",428.5,11.75,2.64,108,{"date":1671,"open":1089,"high":1506,"low":1649,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-09-02",445.75,-6.75,-1.49,122,{"date":1677,"open":1678,"high":1420,"low":1501,"close":1505,"change":1132,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1505},"2025-08-29",451.75,2.26,189,{"date":1682,"open":1683,"high":1428,"low":1501,"close":1501,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1501},"2025-08-28",464.5,-37.75,-7.86,100,{"date":1688,"open":1464,"high":1471,"low":1410,"close":1481,"change":1689,"percent_change":1690,"volume":1234,"transactions":9,"vwap":1481},"2025-08-27",-9.75,-1.99,{"date":1692,"open":1032,"high":1693,"low":1420,"close":1444,"change":453,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1444},"2025-08-26",495,1.03,95,{"date":1697,"open":1549,"high":1698,"low":1549,"close":1417,"change":620,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1417},"2025-08-25",486.25,5.43,156,{"date":1702,"open":1429,"high":1411,"low":1505,"close":1549,"change":1020,"percent_change":1703,"volume":1216,"transactions":9,"vwap":1549},"2025-08-22",-1.87,{"date":1705,"open":1501,"high":1416,"low":1501,"close":1706,"change":1020,"percent_change":1707,"volume":1404,"transactions":9,"vwap":1706},"2025-08-21",468.75,-1.83,{"date":1709,"open":1710,"high":1434,"low":1505,"close":1428,"change":1132,"percent_change":1711,"volume":959,"transactions":9,"vwap":1428},"2025-08-20",466.25,2.14,{"date":1713,"open":1714,"high":1032,"low":1501,"close":1429,"change":1132,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1429},"2025-08-19",456.75,2.19,217,{"date":1718,"open":1416,"high":1719,"low":1148,"close":1156,"change":1331,"percent_change":1177,"volume":1720,"transactions":9,"vwap":1156},"2025-08-18",479.75,284,{"date":1722,"open":1549,"high":1457,"low":1107,"close":1420,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1420},"2025-08-15",-22.5,-4.62,959,{"date":1727,"open":1416,"high":1492,"low":1149,"close":1434,"change":708,"percent_change":26,"volume":1728,"transactions":9,"vwap":1434},"2025-08-14",1009,{"date":1730,"open":1050,"high":1410,"low":1050,"close":1410,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1410},"2025-08-13",40,9.2,265,{"date":1735,"open":1584,"high":1459,"low":1088,"close":1047,"change":1176,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1047},"2025-08-12",-1.14,1176,{"date":1739,"open":1114,"high":1740,"low":1741,"close":1151,"change":801,"percent_change":202,"volume":1742,"transactions":9,"vwap":1151},"2025-08-11",449,407.5,1075,{"date":1744,"open":1416,"high":1693,"low":1150,"close":1114,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1114},"2025-08-08",-47.5,-10.05,980,{"date":1749,"open":1512,"high":1530,"low":1750,"close":1439,"change":1745,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1439},"2025-08-07",404.5,-9.13,1223,{"date":1754,"open":1755,"high":1756,"low":1451,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-08-06",572.5,617.5,520,-62.5,-10.73,1111,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1033,"change":1225,"percent_change":1766,"volume":1290,"transactions":9,"vwap":1033},"2025-08-05",587.5,602.5,552.5,-0.43,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-08-04",625,635.75,577.5,585,-35,-5.65,471,{"date":1777,"open":1778,"high":1779,"low":1637,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-08-01",635,642.5,620,-16.25,-2.55,102,{"date":1785,"open":1786,"high":1787,"low":1780,"close":1788,"change":1789,"percent_change":1790,"volume":883,"transactions":9,"vwap":1788},"2025-07-31",640,670,636.25,-3.75,-0.59,{"date":1792,"open":1786,"high":1793,"low":1778,"close":1786,"change":1388,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1786},"2025-07-30",658,-4.12,49,{"date":1797,"open":1798,"high":1787,"low":1799,"close":1800,"change":1219,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-07-29",662.5,627.5,667.5,1.14,302,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1272,"percent_change":1809,"volume":1680,"transactions":9,"vwap":1808},"2025-07-28",673,684.75,605,660,-1.86,{"date":1811,"open":1519,"high":1812,"low":1813,"close":1814,"change":937,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-25",680,647,672.5,5.91,103,{"date":1818,"open":1819,"high":1820,"low":1610,"close":1778,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1778},"2025-07-24",727.5,732.5,-102.5,-13.9,237,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":903,"percent_change":1830,"volume":1675,"transactions":9,"vwap":1829},"2025-07-23",735,776.25,710.5,737.5,3.15,{"date":1832,"open":1833,"high":1531,"low":1519,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-07-22",673.25,715,41.25,6.12,363,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-07-21",760.25,650,673.75,-73.75,-9.87,462,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-07-18",822.5,850,720,747.5,-135,-15.3,1056,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1176,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-17",900,951.25,725.5,882.5,-0.56,1946,{"date":1864,"open":1531,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-07-16",902.5,677.5,887.5,165,22.84,4133,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-07-15",637.5,780,722.5,85,13.33,1316,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1873,"change":1219,"percent_change":1884,"volume":965,"transactions":9,"vwap":1873},"2025-07-14",631.25,649.75,622.5,1.19,{"date":1886,"open":1887,"high":1873,"low":1888,"close":1889,"change":392,"percent_change":392,"volume":1816,"transactions":9,"vwap":1889},"2025-07-11",610,594.5,630,{"date":1891,"open":1892,"high":1841,"low":1892,"close":1889,"change":859,"percent_change":1893,"volume":1185,"transactions":9,"vwap":1889},"2025-07-10",597.5,2.86,{"date":1895,"open":1896,"high":1769,"low":1637,"close":1897,"change":1132,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-09",583.25,612.5,1.66,150,{"date":1901,"open":1048,"high":313,"low":1771,"close":1764,"change":1219,"percent_change":1902,"volume":296,"transactions":9,"vwap":1764},"2025-07-08",1.26,{"date":1904,"open":1897,"high":1873,"low":1905,"close":1522,"change":1906,"percent_change":1907,"volume":1868,"transactions":9,"vwap":1522},"2025-07-07",580,-29,-4.65,{"date":1909,"open":1763,"high":1910,"low":1905,"close":1910,"change":1911,"percent_change":236,"volume":1783,"transactions":9,"vwap":1910},"2025-07-03",624,19,{"date":1913,"open":1897,"high":1897,"low":1755,"close":1807,"change":1176,"percent_change":692,"volume":1914,"transactions":9,"vwap":1807},"2025-07-02",34,{"date":1916,"open":1917,"high":1917,"low":1522,"close":1887,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1887},"2025-07-01",644,-19.25,-3.06,82,{"date":1922,"open":1923,"high":1866,"low":1887,"close":1924,"change":1925,"percent_change":1926,"volume":1775,"transactions":9,"vwap":1924},"2025-06-30",657.5,629.25,-28.25,-4.3,{"date":1928,"open":1528,"high":1929,"low":1528,"close":1923,"change":1225,"percent_change":262,"volume":1401,"transactions":9,"vwap":1923},"2025-06-27",686,{"date":1931,"open":1764,"high":1932,"low":1764,"close":1808,"change":970,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1808},"2025-06-26",700,5.6,272,{"date":1936,"open":1937,"high":1937,"low":1763,"close":1769,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1769},"2025-06-25",665,-52.25,-7.72,243,{"date":1942,"open":1521,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-06-24",690,517.75,677.25,157.25,30.24,1287,{"date":1950,"open":1951,"high":1952,"low":1457,"close":1757,"change":1953,"percent_change":966,"volume":1954,"transactions":9,"vwap":1757},"2025-06-23",532,554,-8,269,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1695,"transactions":9,"vwap":1960},"2025-06-20",568,592,522,528,-50,-8.65,{"date":1964,"open":1905,"high":1965,"low":1757,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-18",602,578,-12,-2.03,112,{"date":1971,"open":1905,"high":1972,"low":1905,"close":1973,"change":392,"percent_change":392,"volume":1974,"transactions":9,"vwap":1973},"2025-06-17",622,590,134,{"date":1976,"open":1530,"high":1977,"low":1978,"close":1973,"change":621,"percent_change":358,"volume":1979,"transactions":9,"vwap":1973},"2025-06-16",628,560,182,{"date":1981,"open":1887,"high":1977,"low":1982,"close":1530,"change":1983,"percent_change":1984,"volume":1196,"transactions":9,"vwap":1530},"2025-06-13",558,-58,-9.24,{"date":1986,"open":1987,"high":1808,"low":1988,"close":1977,"change":883,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1977},"2025-06-12",566,562,3.97,146,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":883,"percent_change":116,"volume":1997,"transactions":9,"vwap":1996},"2025-06-11",600,758,506,604,1780,{"date":1999,"open":2000,"high":1812,"low":2000,"close":1905,"change":2001,"percent_change":89,"volume":2002,"transactions":9,"vwap":1905},"2025-06-10",556,22,574,{"date":2004,"open":1905,"high":29,"low":2005,"close":1982,"change":2006,"percent_change":2007,"volume":1321,"transactions":9,"vwap":1982},"2025-06-09",478,-32,-5.42,{"date":2009,"open":346,"high":2010,"low":2011,"close":1973,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1973},"2025-06-06",772,402,-94,-13.74,1714,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1451,"transactions":9,"vwap":2019},"2025-06-05",1102,1148,684,-448,-39.58,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-06-04",1050,1160,1132,88,8.43,101,{"date":2031,"open":2024,"high":2032,"low":2033,"close":2034,"change":587,"percent_change":285,"volume":690,"transactions":9,"vwap":2034},"2025-06-03",1070,1020,1044,{"date":2036,"open":2033,"high":2037,"low":1747,"close":2038,"change":1339,"percent_change":2039,"volume":531,"transactions":9,"vwap":2038},"2025-06-02",1100,1008,-1.95,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1401,"transactions":9,"vwap":2045},"2025-05-30",1040,1052,956,1028,-14,-1.34,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":848,"volume":801,"transactions":9,"vwap":2052},"2025-05-29",1098,1036,1042,-18,{"date":2055,"open":2056,"high":2056,"low":2033,"close":2057,"change":1310,"percent_change":2058,"volume":1795,"transactions":9,"vwap":2057},"2025-05-28",1080,1060,-2.75,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":184,"volume":829,"transactions":9,"vwap":2064},"2025-05-27",1088,1140,1074,1090,2,{"date":2067,"open":2017,"high":2026,"low":2068,"close":2061,"change":2069,"percent_change":2070,"volume":829,"transactions":9,"vwap":2061},"2025-05-23",1068,-68,-5.88,{"date":2072,"open":2037,"high":2073,"low":2037,"close":2073,"change":1914,"percent_change":2074,"volume":965,"transactions":9,"vwap":2073},"2025-05-22",1156,3.03,{"date":2076,"open":2073,"high":2073,"low":2050,"close":2077,"change":932,"percent_change":2078,"volume":1132,"transactions":9,"vwap":2077},"2025-05-21",1122,-0.88,{"date":2080,"open":2025,"high":2081,"low":2082,"close":2026,"change":2083,"percent_change":814,"volume":2084,"transactions":9,"vwap":2026},"2025-05-20",1194,1110,-28,28,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2025,"change":1953,"percent_change":1347,"volume":1914,"transactions":9,"vwap":2025},"2025-05-19",1142,1180,1086,{"date":2091,"open":2092,"high":2092,"low":2062,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-16",1220,1168,-26,-2.18,21,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2081,"change":2102,"percent_change":2103,"volume":524,"transactions":9,"vwap":2081},"2025-05-15",1216,1230,1130,-46,-3.71,{"date":2105,"open":2106,"high":2107,"low":2032,"close":2108,"change":1700,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-14",1084,1280,1240,14.39,579,{"date":2112,"open":2113,"high":2026,"low":2114,"close":2106,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2106},"2025-05-13",1092,1082,14,1.31,51,{"date":2119,"open":2120,"high":2088,"low":2042,"close":2032,"change":1132,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2032},"2025-05-12",1046,0.94,164,{"date":2124,"open":2042,"high":2037,"low":1747,"close":2057,"change":980,"percent_change":1861,"volume":2125,"transactions":9,"vwap":2057},"2025-05-09",232,{"date":2127,"open":2042,"high":2082,"low":2042,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-08",1066,-2,-0.19,59,{"date":2133,"open":2073,"high":2134,"low":2135,"close":2068,"change":2136,"percent_change":2137,"volume":1413,"transactions":9,"vwap":2068},"2025-05-07",1200,1064,-132,-11,{"date":2139,"open":2037,"high":2134,"low":2042,"close":2134,"change":1335,"percent_change":2140,"volume":1110,"transactions":9,"vwap":2134},"2025-05-06",3.81,{"date":2142,"open":2143,"high":35,"low":2037,"close":2073,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2073},"2025-05-05",1516,-344,-22.93,812,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":1757,"transactions":9,"vwap":2150},"2025-05-02",1444,1500,1400,124,9.01,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-01",1380,1422,1326,1376,-24,-1.71,131,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2151,"change":1364,"percent_change":303,"volume":2168,"transactions":9,"vwap":2151},"2025-04-30",1310,1472,1244,93,{"date":2170,"open":2171,"high":2166,"low":2165,"close":2172,"change":2173,"percent_change":2174,"volume":1543,"transactions":9,"vwap":2172},"2025-04-29",1442,1362,-64,-4.49,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-04-28",1058,1440,1426,386,37.12,477,{"date":2184,"open":2185,"high":2034,"low":2186,"close":2042,"change":980,"percent_change":2187,"volume":690,"transactions":9,"vwap":2042},"2025-04-25",1014,1010,-0.57,{"date":2189,"open":2042,"high":2056,"low":2190,"close":2120,"change":392,"percent_change":392,"volume":1795,"transactions":9,"vwap":2120},"2025-04-24",1004,{"date":2192,"open":33,"high":2024,"low":2193,"close":2120,"change":2084,"percent_change":380,"volume":883,"transactions":9,"vwap":2120},"2025-04-23",984,{"date":2195,"open":2196,"high":2051,"low":2197,"close":2198,"change":1310,"percent_change":2199,"volume":2084,"transactions":9,"vwap":2198},"2025-04-22",1030,962,1018,-2.86,{"date":2201,"open":2202,"high":2061,"low":2203,"close":2204,"change":1341,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-04-21",974,942,1048,5.65,23,{"date":2208,"open":2209,"high":2032,"low":1747,"close":2210,"change":1983,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-04-17",1022,992,-5.52,106,{"date":2214,"open":2092,"high":2215,"low":2033,"close":2024,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2024},"2025-04-16",1560,-126,-10.71,1576,{"date":2220,"open":2068,"high":2221,"low":2042,"close":1737,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1737},"2025-04-15",1208,96,8.89,503,{"date":2226,"open":1747,"high":2227,"low":1747,"close":2056,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2056},"2025-04-14",1264,78,7.78,431,{"date":2232,"open":2033,"high":2209,"low":2233,"close":2234,"change":1339,"percent_change":278,"volume":883,"transactions":9,"vwap":2234},"2025-04-11",964,1002,{"date":2236,"open":33,"high":2237,"low":2193,"close":2209,"change":2238,"percent_change":2239,"volume":1344,"transactions":9,"vwap":2209},"2025-04-10",1112,-34,-3.22,{"date":2241,"open":2234,"high":2242,"low":2243,"close":1854,"change":883,"percent_change":2244,"volume":1451,"transactions":9,"vwap":1854},"2025-04-09",1346,960,2.33,{"date":39,"open":2246,"high":2057,"low":2246,"close":2247,"change":2228,"percent_change":2248,"volume":2001,"transactions":9,"vwap":2247},954,1032,8.18,{"status":2250,"indices":2251,"watchlist":2290,"sectors":2312,"benchmarks":2363},"success",[2252,2260,2267,2272,2279,2284],{"symbol":2253,"name":2254,"price":2255,"change":2256,"pct_change":2257,"is_up":2258,"sparkline":2259,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2261,"name":2262,"price":2263,"change":2264,"pct_change":2265,"is_up":2258,"sparkline":2266,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2268,"name":2269,"price":2270,"change":1093,"pct_change":184,"is_up":2258,"sparkline":2271,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2273,"name":2274,"price":2275,"change":2276,"pct_change":2277,"is_up":2258,"sparkline":2278,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2280,"name":2281,"price":2282,"change":780,"pct_change":2257,"is_up":2258,"sparkline":2283,"date":5},"RUT","RUSSELL 2000",2833.8,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2285,"name":2286,"price":2287,"change":371,"pct_change":2288,"is_up":2258,"sparkline":2289,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2291,2298,2305],{"symbol":2292,"name":2293,"price":2294,"change":2295,"pct_change":2296,"is_up":2258,"sparkline":2297,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"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":2299,"name":2300,"price":2301,"change":2302,"pct_change":2303,"is_up":13,"sparkline":2304,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":2306,"name":2307,"price":2308,"change":2309,"pct_change":2310,"is_up":2258,"sparkline":2311,"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",[2313,2317,2321,2326,2331,2336,2341,2345,2349,2354,2358],{"name":2314,"etf":2315,"change":428,"price":2316,"is_up":2258},"Technology","XLK",200.93,{"name":2318,"etf":2319,"change":145,"price":2320,"is_up":2258},"Financials","XLF",53.88,{"name":2322,"etf":2323,"change":2324,"price":2325,"is_up":2258},"Healthcare","XLV",0.72,167.37,{"name":2327,"etf":2328,"change":2329,"price":2330,"is_up":2258},"Consumer Cycl","XLY",0.35,110.42,{"name":2332,"etf":2333,"change":2334,"price":2335,"is_up":2258},"Consumer Staples","XLP",0.63,81.04,{"name":2337,"etf":2338,"change":2339,"price":2340,"is_up":2258},"Energy","XLE",0.99,63.44,{"name":2342,"etf":2343,"change":125,"price":2344,"is_up":2258},"Industrials","XLI",170.1,{"name":2346,"etf":2347,"change":2116,"price":2348,"is_up":2258},"Materials","XLB",49.5,{"name":2350,"etf":2351,"change":2352,"price":2353,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":2355,"etf":2356,"change":2329,"price":2357,"is_up":2258},"Utilities","XLU",39.97,{"name":2359,"etf":2360,"change":2361,"price":2362,"is_up":2258},"Comm Services","XLC",1.17,111.61,[2364,2369,2374,2378],{"ticker":2365,"name":2366,"price":2367,"change":2368,"is_up":2258},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2370,"name":2371,"price":2372,"change":2373,"is_up":2258},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2375,"name":2376,"price":2377,"change":718,"is_up":2258},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2379,"name":2380,"price":2381,"change":2257,"is_up":2258},"IWM","iShares Russell 2000",283.39]