[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVO":3,"stock-historical-MVO":30,"homepage-market-summary":1806},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"MVO","2026-07-24",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"MV Oil Trust","NYSE",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.68,"Quarterly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5955,0.64,0.66,0.58,0.5989,-0.0034,-0.57,701916.40414,1332,0.6067,6.11,369052.29238065,0.3,4909,{"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":19,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},6.6,237770,86786158.47613,-88.76,"2025-02-10",[41,42,50,59,70,81,90,99,106,113,119,124,133,140,146,154,163,172,180,188,195,201,208,214,218,223,227,233,241,246,250,255,261,265,271,276,282,288,295,303,307,314,319,325,330,336,343,348,353,358,362,369,375,383,390,397,404,410,415,421,427,432,439,445,449,457,465,470,476,482,490,499,507,515,521,526,532,538,544,548,552,558,561,565,569,573,577,582,586,591,595,600,604,609,613,616,622,628,635,639,644,649,653,657,660,663,667,671,676,681,684,690,695,700,704,708,712,717,722,726,730,735,740,747,751,755,760,764,766,771,776,781,785,790,797,804,809,815,822,828,834,839,844,849,852,857,860,866,869,872,875,878,882,886,891,896,901,907,911,917,922,926,931,935,939,943,948,954,958,963,967,974,981,986,994,999,1007,1012,1019,1026,1031,1038,1044,1050,1057,1065,1073,1081,1088,1093,1099,1104,1111,1118,1127,1133,1139,1145,1152,1156,1161,1167,1172,1178,1180,1185,1193,1198,1203,1207,1210,1215,1221,1226,1230,1234,1238,1242,1245,1249,1253,1256,1260,1265,1268,1272,1275,1279,1281,1287,1291,1294,1298,1301,1306,1310,1315,1319,1322,1328,1332,1337,1340,1344,1348,1351,1354,1358,1362,1365,1369,1373,1376,1379,1382,1385,1388,1393,1397,1402,1404,1407,1410,1413,1416,1419,1423,1427,1430,1433,1437,1442,1445,1449,1451,1454,1456,1462,1465,1468,1472,1475,1478,1481,1484,1487,1490,1494,1497,1500,1503,1506,1510,1513,1517,1520,1523,1526,1530,1533,1537,1540,1543,1547,1551,1554,1558,1561,1565,1567,1570,1576,1582,1589,1592,1594,1599,1602,1605,1609,1613,1618,1622,1626,1630,1636,1640,1645,1650,1653,1658,1663,1665,1669,1672,1676,1679,1684,1689,1696,1700,1703,1706,1710,1715,1720,1724,1728,1734,1738,1744,1750,1756,1761,1764,1769,1773,1777,1782,1788,1792,1795,1798,1801,1804],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":20},"2026-07-23",0.59,0.6199,-0.0061,-1.01,413247.95406,502,{"date":51,"open":52,"high":17,"low":44,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-07-22",0.61,0.605,-0.0069,-1.13,236932.55069,859,0.6007,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-07-21",0.6493,0.661,0.60201,0.6119,-0.0131,-2.1,133321.8588,479,0.6305,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-07-20",0.653,0.67,0.62,0.625,-0.045,-6.72,272239.70844,1765,0.6464,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":9,"vwap":86},"2026-07-17",0.64999998,0.68000001,0.63,0.67000002,0.03,4.69,196200,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":9,"vwap":95},"2026-07-16",0.61000001,0.66000003,0.60000002,0.63999999,0.01,1.59,393700,{"date":100,"open":101,"high":102,"low":92,"close":85,"change":103,"percent_change":104,"volume":105,"transactions":9,"vwap":85},"2026-07-15",0.70999998,0.76999998,-0.2,-24.1,834400,{"date":107,"open":93,"high":108,"low":93,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":9,"vwap":109},"2026-07-14",0.85000002,0.82999998,0.06,7.79,845800,{"date":114,"open":115,"high":115,"low":101,"close":102,"change":116,"percent_change":117,"volume":118,"transactions":9,"vwap":102},"2026-07-13",0.79000002,-0.02,-2.53,501300,{"date":120,"open":115,"high":108,"low":121,"close":115,"change":116,"percent_change":122,"volume":123,"transactions":9,"vwap":115},"2026-07-10",0.77999997,-2.47,258000,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":9,"vwap":129},"2026-07-09",0.80000001,0.83999997,0.75,0.81,-0.03,-3.57,891300,{"date":134,"open":135,"high":136,"low":137,"close":127,"change":116,"percent_change":138,"volume":139,"transactions":9,"vwap":127},"2026-07-08",0.88,0.94999999,0.75999999,-2.33,757700,{"date":141,"open":115,"high":142,"low":128,"close":143,"change":110,"percent_change":144,"volume":145,"transactions":9,"vwap":143},"2026-07-07",0.89999998,0.86000001,7.5,795700,{"date":147,"open":148,"high":149,"low":150,"close":126,"change":151,"percent_change":152,"volume":153,"transactions":9,"vwap":126},"2026-07-06",1.4,1.49,0.73000002,-0.88,-52.38,2411500,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":9,"vwap":159},"2026-07-02",1.78,1.79,1.65,1.68,-0.13,-7.18,106200,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":9,"vwap":168},"2026-07-01",1.75,1.91,1.72,1.81,0.04,2.26,186200,{"date":173,"open":174,"high":175,"low":174,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":9,"vwap":176},"2026-06-30",1.63,1.84,1.77,0.15,9.26,253600,{"date":181,"open":182,"high":158,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":9,"vwap":184},"2026-06-29",1.6,1.55,1.62,0.09,5.88,143600,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":185,"percent_change":193,"volume":194,"transactions":9,"vwap":192},"2026-06-26",1.44,1.58,1.53,6.25,50100,{"date":196,"open":197,"high":183,"low":197,"close":190,"change":198,"percent_change":199,"volume":200,"transactions":9,"vwap":190},"2026-06-25",1.42,-0.01,-0.69,122900,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":9,"vwap":204},"2026-06-24",1.5,1.45,-0.05,-3.33,58000,{"date":209,"open":210,"high":211,"low":210,"close":203,"change":110,"percent_change":212,"volume":213,"transactions":9,"vwap":203},"2026-06-23",1.43,1.51,4.17,76800,{"date":215,"open":174,"high":158,"low":197,"close":190,"change":130,"percent_change":216,"volume":217,"transactions":9,"vwap":190},"2026-06-22",-2.04,141800,{"date":219,"open":190,"high":203,"low":190,"close":220,"change":87,"percent_change":221,"volume":222,"transactions":9,"vwap":220},"2026-06-18",1.47,2.08,121500,{"date":224,"open":204,"high":225,"low":148,"close":190,"change":198,"percent_change":199,"volume":226,"transactions":9,"vwap":190},"2026-06-17",1.57,215200,{"date":228,"open":229,"high":158,"low":204,"close":204,"change":230,"percent_change":231,"volume":232,"transactions":9,"vwap":204},"2026-06-16",1.61,-0.17,-10.49,141100,{"date":234,"open":235,"high":236,"low":237,"close":184,"change":238,"percent_change":239,"volume":240,"transactions":9,"vwap":184},"2026-06-15",1.54,1.71,1.52,0.1,6.58,210300,{"date":242,"open":225,"high":191,"low":237,"close":237,"change":243,"percent_change":244,"volume":245,"transactions":9,"vwap":237},"2026-06-12",-0.06,-3.8,68600,{"date":247,"open":182,"high":182,"low":183,"close":191,"change":198,"percent_change":248,"volume":249,"transactions":9,"vwap":191},"2026-06-11",-0.63,68700,{"date":251,"open":203,"high":182,"low":203,"close":97,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":97},"2026-06-10",0.07,4.61,116600,{"date":256,"open":191,"high":257,"low":211,"close":237,"change":258,"percent_change":259,"volume":260,"transactions":9,"vwap":237},"2026-06-09",1.66,-0.07,-4.4,119400,{"date":262,"open":229,"high":159,"low":97,"close":97,"change":116,"percent_change":263,"volume":264,"transactions":9,"vwap":97},"2026-06-08",-1.24,80200,{"date":266,"open":167,"high":267,"low":191,"close":229,"change":268,"percent_change":269,"volume":270,"transactions":9,"vwap":229},"2026-06-05",1.73,-0.12,-6.94,146500,{"date":272,"open":174,"high":273,"low":174,"close":267,"change":110,"percent_change":274,"volume":275,"transactions":9,"vwap":267},"2026-06-04",1.76,3.59,163900,{"date":277,"open":236,"high":267,"low":174,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":9,"vwap":278},"2026-06-03",1.67,-0.04,-2.34,143300,{"date":283,"open":284,"high":284,"low":257,"close":236,"change":285,"percent_change":286,"volume":287,"transactions":9,"vwap":236},"2026-06-02",1.85,-0.15,-8.06,175300,{"date":289,"open":290,"high":291,"low":284,"close":292,"change":116,"percent_change":293,"volume":294,"transactions":9,"vwap":292},"2026-06-01",1.9,1.97,1.86,-1.06,128100,{"date":296,"open":297,"high":298,"low":284,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":9,"vwap":299},"2026-05-29",1.87,1.93,1.88,0.02,1.08,104800,{"date":304,"open":284,"high":305,"low":165,"close":292,"change":116,"percent_change":293,"volume":306,"transactions":9,"vwap":292},"2026-05-28",1.94,189500,{"date":308,"open":309,"high":310,"low":165,"close":299,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":299},"2026-05-27",1.8,1.89,0.12,6.82,116900,{"date":315,"open":175,"high":305,"low":165,"close":273,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":273},"2026-05-26",-0.09,-4.86,164300,{"date":320,"open":321,"high":322,"low":165,"close":284,"change":300,"percent_change":323,"volume":324,"transactions":9,"vwap":284},"2026-05-22",1.83,1.96,1.09,127600,{"date":326,"open":310,"high":327,"low":156,"close":321,"change":130,"percent_change":328,"volume":329,"transactions":9,"vwap":321},"2026-05-21",1.92,-1.61,206400,{"date":331,"open":332,"high":333,"low":292,"close":292,"change":285,"percent_change":334,"volume":335,"transactions":9,"vwap":292},"2026-05-20",2.01,2.06,-7.46,183200,{"date":337,"open":338,"high":339,"low":340,"close":332,"change":341,"percent_change":341,"volume":342,"transactions":9,"vwap":332},"2026-05-19",2,2.1,1.95,0,168500,{"date":344,"open":345,"high":345,"low":291,"close":332,"change":268,"percent_change":346,"volume":347,"transactions":9,"vwap":332},"2026-05-18",2.2,-5.63,282500,{"date":349,"open":350,"high":351,"low":339,"close":350,"change":87,"percent_change":210,"volume":352,"transactions":9,"vwap":350},"2026-05-15",2.13,2.24,226400,{"date":354,"open":339,"high":355,"low":221,"close":339,"change":300,"percent_change":356,"volume":357,"transactions":9,"vwap":339},"2026-05-14",2.16,0.96,130500,{"date":359,"open":333,"high":360,"low":332,"close":221,"change":341,"percent_change":341,"volume":361,"transactions":9,"vwap":221},"2026-05-13",2.11,84000,{"date":363,"open":364,"high":365,"low":366,"close":221,"change":252,"percent_change":367,"volume":368,"transactions":9,"vwap":221},"2026-05-12",2.03,2.15,2.02,3.48,136300,{"date":370,"open":371,"high":372,"low":332,"close":332,"change":205,"percent_change":373,"volume":374,"transactions":9,"vwap":332},"2026-05-11",2.07,2.19,-2.43,183400,{"date":376,"open":377,"high":378,"low":379,"close":333,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":333},"2026-05-08",2.18,2.21,2.05,-0.16,-7.21,318700,{"date":384,"open":385,"high":386,"low":345,"close":387,"change":103,"percent_change":388,"volume":389,"transactions":9,"vwap":387},"2026-05-07",2.39,2.46,2.22,-8.26,307400,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":230,"percent_change":395,"volume":396,"transactions":9,"vwap":394},"2026-05-06",2.5,2.4,2.42,-6.56,130800,{"date":398,"open":393,"high":399,"low":393,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-05-05",2.6,2.59,0.2,8.37,315300,{"date":405,"open":406,"high":406,"low":407,"close":385,"change":316,"percent_change":408,"volume":409,"transactions":9,"vwap":385},"2026-05-04",2.53,2.35,-3.63,202100,{"date":411,"open":400,"high":400,"low":412,"close":412,"change":205,"percent_change":413,"volume":414,"transactions":9,"vwap":412},"2026-05-01",2.48,-1.98,123000,{"date":416,"open":417,"high":399,"low":418,"close":406,"change":130,"percent_change":419,"volume":420,"transactions":9,"vwap":406},"2026-04-30",2.55,2.49,-1.17,168900,{"date":422,"open":399,"high":423,"low":424,"close":424,"change":198,"percent_change":425,"volume":426,"transactions":9,"vwap":424},"2026-04-29",2.73,2.56,-0.39,476400,{"date":428,"open":417,"high":429,"low":417,"close":430,"change":198,"percent_change":425,"volume":431,"transactions":9,"vwap":430},"2026-04-28",2.75,2.57,314700,{"date":433,"open":430,"high":434,"low":435,"close":436,"change":87,"percent_change":437,"volume":438,"transactions":9,"vwap":436},"2026-04-27",2.62,2.45,2.58,1.18,182700,{"date":440,"open":441,"high":442,"low":394,"close":417,"change":205,"percent_change":443,"volume":444,"transactions":9,"vwap":417},"2026-04-24",2.64,2.8,-1.92,179600,{"date":446,"open":399,"high":399,"low":435,"close":399,"change":177,"percent_change":447,"volume":448,"transactions":9,"vwap":399},"2026-04-23",6.12,198000,{"date":450,"open":451,"high":452,"low":453,"close":435,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":435},"2026-04-22",2.65,2.7,2.37,-0.23,-8.58,197300,{"date":458,"open":459,"high":460,"low":430,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-04-21",2.66,2.69,2.68,0.08,3.08,216500,{"date":466,"open":392,"high":461,"low":435,"close":399,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":399},"2026-04-20",0.25,10.64,278900,{"date":471,"open":461,"high":472,"low":170,"close":407,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":407},"2026-04-17",2.77,-0.43,-15.47,458000,{"date":477,"open":461,"high":478,"low":436,"close":479,"change":238,"percent_change":480,"volume":481,"transactions":9,"vwap":479},"2026-04-16",2.81,2.78,3.73,392200,{"date":483,"open":484,"high":485,"low":486,"close":461,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":461},"2026-04-15",3.06,3.07,2.63,-0.55,-17.03,474600,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-04-14",3.25,3.3,3.01,3.23,0.13,4.19,602100,{"date":500,"open":501,"high":502,"low":478,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-04-13",2.88,3.39,3.1,0.36,13.14,1069800,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":28,"percent_change":513,"volume":514,"transactions":9,"vwap":512},"2026-04-10",2.51,2.76,2.44,2.74,12.3,342600,{"date":516,"open":510,"high":442,"low":517,"close":511,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":511},"2026-04-09",2.41,-0.29,-10.62,274600,{"date":522,"open":392,"high":523,"low":393,"close":423,"change":87,"percent_change":524,"volume":525,"transactions":9,"vwap":423},"2026-04-08",2.83,1.11,365800,{"date":527,"open":528,"high":510,"low":529,"close":452,"change":28,"percent_change":530,"volume":531,"transactions":9,"vwap":452},"2026-04-07",2.43,2.36,12.5,511000,{"date":533,"open":534,"high":435,"low":345,"close":393,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":393},"2026-04-06",2.3,0.11,4.8,492800,{"date":539,"open":540,"high":385,"low":387,"close":541,"change":238,"percent_change":542,"volume":543,"transactions":9,"vwap":541},"2026-04-02",2.25,2.29,4.57,327000,{"date":545,"open":170,"high":170,"low":371,"close":372,"change":258,"percent_change":546,"volume":547,"transactions":9,"vwap":372},"2026-04-01",-3.1,206100,{"date":549,"open":529,"high":529,"low":377,"close":170,"change":198,"percent_change":550,"volume":551,"transactions":9,"vwap":170},"2026-03-31",-0.44,110000,{"date":553,"open":541,"high":554,"low":345,"close":555,"change":116,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-03-30",2.38,2.27,-0.87,146300,{"date":559,"open":555,"high":407,"low":378,"close":541,"change":110,"percent_change":460,"volume":560,"transactions":9,"vwap":541},"2026-03-27",99600,{"date":562,"open":355,"high":540,"low":365,"close":563,"change":110,"percent_change":510,"volume":564,"transactions":9,"vwap":563},"2026-03-26",2.23,202200,{"date":566,"open":339,"high":345,"low":379,"close":567,"change":341,"percent_change":341,"volume":568,"transactions":9,"vwap":567},"2026-03-25",2.17,229400,{"date":570,"open":567,"high":517,"low":339,"close":567,"change":279,"percent_change":571,"volume":572,"transactions":9,"vwap":567},"2026-03-24",-1.81,312100,{"date":574,"open":540,"high":540,"low":221,"close":378,"change":160,"percent_change":575,"volume":576,"transactions":9,"vwap":378},"2026-03-23",-5.56,352400,{"date":578,"open":554,"high":385,"low":387,"close":579,"change":185,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-03-20",2.34,4,140900,{"date":583,"open":393,"high":418,"low":350,"close":540,"change":268,"percent_change":584,"volume":585,"transactions":9,"vwap":540},"2026-03-19",-5.06,356600,{"date":587,"open":588,"high":451,"low":588,"close":453,"change":116,"percent_change":589,"volume":590,"transactions":9,"vwap":453},"2026-03-18",2.31,-0.84,383100,{"date":592,"open":393,"high":435,"low":588,"close":385,"change":169,"percent_change":593,"volume":594,"transactions":9,"vwap":385},"2026-03-17",1.7,263900,{"date":596,"open":412,"high":412,"low":540,"close":407,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":407},"2026-03-16",-0.14,-5.62,334000,{"date":601,"open":424,"high":424,"low":534,"close":418,"change":243,"percent_change":602,"volume":603,"transactions":9,"vwap":418},"2026-03-13",-2.35,403100,{"date":605,"open":534,"high":479,"low":606,"close":417,"change":28,"percent_change":607,"volume":608,"transactions":9,"vwap":417},"2026-03-12",2.28,13.33,989600,{"date":610,"open":563,"high":385,"low":339,"close":540,"change":96,"percent_change":611,"volume":612,"transactions":9,"vwap":540},"2026-03-11",0.45,372400,{"date":614,"open":555,"high":534,"low":364,"close":351,"change":341,"percent_change":341,"volume":615,"transactions":9,"vwap":351},"2026-03-10",327500,{"date":617,"open":424,"high":400,"low":618,"close":351,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":351},"2026-03-09",2.14,-0.28,-11.11,569400,{"date":623,"open":429,"high":624,"low":517,"close":625,"change":116,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-03-06",3,2.52,-0.79,724200,{"date":629,"open":630,"high":461,"low":631,"close":632,"change":611,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-03-05",2.09,2.04,2.54,21.53,975500,{"date":636,"open":351,"high":588,"low":284,"close":630,"change":285,"percent_change":637,"volume":638,"transactions":9,"vwap":630},"2026-03-04",-6.7,687000,{"date":640,"open":492,"high":641,"low":339,"close":351,"change":626,"percent_change":642,"volume":643,"transactions":9,"vwap":351},"2026-03-03",3.37,-26.07,2637300,{"date":645,"open":579,"high":503,"low":541,"close":646,"change":356,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-03-02",3.03,46.38,3095600,{"date":650,"open":305,"high":221,"low":284,"close":371,"change":401,"percent_change":651,"volume":652,"transactions":9,"vwap":371},"2026-02-27",10.7,453900,{"date":654,"open":284,"high":291,"low":284,"close":297,"change":130,"percent_change":655,"volume":656,"transactions":9,"vwap":297},"2026-02-26",-1.58,195100,{"date":658,"open":298,"high":298,"low":292,"close":290,"change":87,"percent_change":182,"volume":659,"transactions":9,"vwap":290},"2026-02-25",87900,{"date":661,"open":292,"high":298,"low":168,"close":297,"change":300,"percent_change":301,"volume":662,"transactions":9,"vwap":297},"2026-02-24",205200,{"date":664,"open":665,"high":665,"low":309,"close":284,"change":300,"percent_change":323,"volume":666,"transactions":9,"vwap":284},"2026-02-23",1.99,239400,{"date":668,"open":290,"high":291,"low":309,"close":321,"change":198,"percent_change":669,"volume":670,"transactions":9,"vwap":321},"2026-02-20",-0.54,312600,{"date":672,"open":673,"high":340,"low":267,"close":175,"change":496,"percent_change":674,"volume":675,"transactions":9,"vwap":175},"2026-02-19",1.74,7.6,506800,{"date":677,"open":237,"high":236,"low":149,"close":236,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":236},"2026-02-18",0.22,14.77,347500,{"date":682,"open":204,"high":235,"low":204,"close":149,"change":87,"percent_change":379,"volume":683,"transactions":9,"vwap":149},"2026-02-17",117300,{"date":685,"open":686,"high":237,"low":148,"close":687,"change":169,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-02-13",1.41,1.46,2.82,139100,{"date":691,"open":687,"high":237,"low":692,"close":197,"change":116,"percent_change":693,"volume":694,"transactions":9,"vwap":197},"2026-02-12",1.33,-1.39,285300,{"date":696,"open":686,"high":149,"low":697,"close":190,"change":169,"percent_change":698,"volume":699,"transactions":9,"vwap":190},"2026-02-11",1.35,2.86,148500,{"date":701,"open":210,"high":220,"low":702,"close":148,"change":341,"percent_change":341,"volume":703,"transactions":9,"vwap":148},"2026-02-10",1.38,159700,{"date":705,"open":697,"high":190,"low":697,"close":148,"change":198,"percent_change":706,"volume":707,"transactions":9,"vwap":148},"2026-02-09",-0.71,138400,{"date":709,"open":211,"high":235,"low":697,"close":686,"change":316,"percent_change":710,"volume":711,"transactions":9,"vwap":686},"2026-02-06",-6,216200,{"date":713,"open":714,"high":182,"low":687,"close":203,"change":116,"percent_change":715,"volume":716,"transactions":9,"vwap":203},"2026-02-05",1.56,-1.32,204900,{"date":718,"open":149,"high":719,"low":149,"close":237,"change":116,"percent_change":720,"volume":721,"transactions":9,"vwap":237},"2026-02-04",1.64,-1.3,129400,{"date":723,"open":719,"high":156,"low":203,"close":235,"change":160,"percent_change":724,"volume":725,"transactions":9,"vwap":235},"2026-02-03",-7.78,186100,{"date":727,"open":203,"high":156,"low":203,"close":278,"change":496,"percent_change":728,"volume":729,"transactions":9,"vwap":278},"2026-02-02",8.44,395000,{"date":731,"open":697,"high":97,"low":697,"close":235,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":235},"2026-01-30",0.18,13.24,226500,{"date":736,"open":702,"high":220,"low":697,"close":737,"change":130,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-01-29",1.36,-2.16,269700,{"date":741,"open":257,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-01-28",1.69,1.39,-0.21,-13.12,261900,{"date":748,"open":719,"high":593,"low":192,"close":182,"change":205,"percent_change":749,"volume":750,"transactions":9,"vwap":182},"2026-01-27",-3.03,368700,{"date":752,"open":299,"high":305,"low":158,"close":158,"change":230,"percent_change":753,"volume":754,"transactions":9,"vwap":158},"2026-01-26",-9.34,465300,{"date":756,"open":310,"high":365,"low":309,"close":757,"change":279,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-01-23",1.82,-2.15,419000,{"date":761,"open":267,"high":298,"low":167,"close":292,"change":732,"percent_change":762,"volume":763,"transactions":9,"vwap":292},"2026-01-22",10.71,258800,{"date":765,"open":158,"high":157,"low":183,"close":159,"change":87,"percent_change":757,"volume":475,"transactions":9,"vwap":159},"2026-01-21",{"date":767,"open":236,"high":165,"low":184,"close":158,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":158},"2026-01-20",-0.11,-6.25,342900,{"date":772,"open":366,"high":379,"low":267,"close":273,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":273},"2026-01-16",-0.46,-20.72,716100,{"date":777,"open":290,"high":393,"low":299,"close":387,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":387},"2026-01-15",0.26,13.27,1650500,{"date":782,"open":567,"high":393,"low":309,"close":322,"change":550,"percent_change":783,"volume":784,"transactions":9,"vwap":322},"2026-01-14",-18.33,3830600,{"date":786,"open":159,"high":394,"low":159,"close":393,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":393},"2026-01-13",0.77,47.24,2739800,{"date":791,"open":792,"high":165,"low":793,"close":174,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":174},"2026-01-12",1.32,1.29,0.38,30.4,1629400,{"date":798,"open":799,"high":792,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-01-09",1.1,1.25,0.14,12.61,688400,{"date":805,"open":323,"high":806,"low":32,"close":524,"change":96,"percent_change":807,"volume":808,"transactions":9,"vwap":524},"2026-01-08",1.13,0.91,1041800,{"date":810,"open":793,"high":793,"low":811,"close":799,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":799},"2026-01-07",1.05,-0.24,-17.91,1137200,{"date":816,"open":817,"high":697,"low":818,"close":819,"change":252,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-01-06",1.3,1.27,1.34,5.51,175400,{"date":823,"open":702,"high":686,"low":824,"close":818,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":818},"2026-01-05",1.24,-0.1,-7.3,433600,{"date":829,"open":824,"high":148,"low":830,"close":831,"change":496,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-01-02",1.22,1.37,10.48,426000,{"date":835,"open":836,"high":800,"low":837,"close":824,"change":87,"percent_change":412,"volume":838,"transactions":9,"vwap":824},"2025-12-31",1.2,1.16,198100,{"date":840,"open":702,"high":197,"low":836,"close":841,"change":258,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2025-12-30",1.21,-5.47,275300,{"date":845,"open":830,"high":831,"low":836,"close":846,"change":252,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2025-12-29",1.28,5.79,258600,{"date":850,"open":836,"high":793,"low":836,"close":841,"change":341,"percent_change":341,"volume":851,"transactions":9,"vwap":841},"2025-12-26",145800,{"date":853,"open":830,"high":854,"low":437,"close":841,"change":198,"percent_change":855,"volume":856,"transactions":9,"vwap":841},"2025-12-24",1.23,-0.82,67600,{"date":858,"open":841,"high":800,"low":806,"close":830,"change":300,"percent_change":278,"volume":859,"transactions":9,"vwap":830},"2025-12-23",275600,{"date":861,"open":800,"high":862,"low":863,"close":836,"change":205,"percent_change":864,"volume":865,"transactions":9,"vwap":836},"2025-12-22",1.26,1.17,-4,275200,{"date":867,"open":818,"high":846,"low":854,"close":800,"change":341,"percent_change":341,"volume":868,"transactions":9,"vwap":800},"2025-12-19",106700,{"date":870,"open":793,"high":817,"low":854,"close":800,"change":198,"percent_change":626,"volume":871,"transactions":9,"vwap":800},"2025-12-18",150300,{"date":873,"open":846,"high":793,"low":824,"close":862,"change":341,"percent_change":341,"volume":874,"transactions":9,"vwap":862},"2025-12-17",147300,{"date":876,"open":817,"high":792,"low":824,"close":862,"change":130,"percent_change":138,"volume":877,"transactions":9,"vwap":862},"2025-12-16",116500,{"date":879,"open":697,"high":702,"low":818,"close":793,"change":243,"percent_change":880,"volume":881,"transactions":9,"vwap":793},"2025-12-15",-4.44,221500,{"date":883,"open":818,"high":148,"low":818,"close":697,"change":535,"percent_change":884,"volume":885,"transactions":9,"vwap":697},"2025-12-12",8.87,376600,{"date":887,"open":888,"high":800,"low":806,"close":824,"change":252,"percent_change":889,"volume":890,"transactions":9,"vwap":824},"2025-12-11",1.14,5.98,181700,{"date":892,"open":846,"high":893,"low":806,"close":863,"change":768,"percent_change":894,"volume":895,"transactions":9,"vwap":863},"2025-12-10",1.31,-8.59,373300,{"date":897,"open":854,"high":792,"low":898,"close":846,"change":185,"percent_change":899,"volume":900,"transactions":9,"vwap":846},"2025-12-09",1.19,7.56,211400,{"date":902,"open":903,"high":225,"low":437,"close":898,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2025-12-08",1.48,-0.27,-18.49,511600,{"date":908,"open":197,"high":714,"low":702,"close":687,"change":311,"percent_change":909,"volume":910,"transactions":9,"vwap":687},"2025-12-05",8.96,568600,{"date":912,"open":913,"high":686,"low":806,"close":819,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":819},"2025-12-04",1.15,0.19,16.52,510500,{"date":918,"open":811,"high":913,"low":919,"close":913,"change":535,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2025-12-03",1.04,10.58,303800,{"date":923,"open":799,"high":799,"low":919,"close":919,"change":116,"percent_change":924,"volume":925,"transactions":9,"vwap":919},"2025-12-02",-1.89,133500,{"date":927,"open":928,"high":799,"low":811,"close":928,"change":130,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2025-12-01",1.06,-2.75,188000,{"date":932,"open":799,"high":524,"low":919,"close":323,"change":96,"percent_change":933,"volume":934,"transactions":9,"vwap":323},"2025-11-28",0.93,79800,{"date":936,"open":937,"high":888,"low":811,"close":301,"change":87,"percent_change":698,"volume":938,"transactions":9,"vwap":301},"2025-11-26",1.07,235400,{"date":940,"open":941,"high":937,"low":32,"close":811,"change":300,"percent_change":305,"volume":942,"transactions":9,"vwap":811},"2025-11-25",1.02,154000,{"date":944,"open":888,"high":888,"low":941,"close":945,"change":825,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2025-11-24",1.03,-8.85,367700,{"date":949,"open":950,"high":836,"low":951,"close":806,"change":535,"percent_change":952,"volume":953,"transactions":9,"vwap":806},"2025-11-21",1.01,0.97000003,10.78,566400,{"date":955,"open":437,"high":836,"low":950,"close":941,"change":454,"percent_change":956,"volume":957,"transactions":9,"vwap":941},"2025-11-20",-18.4,606000,{"date":959,"open":203,"high":203,"low":524,"close":800,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":800},"2025-11-19",-0.35,-21.87,1317900,{"date":964,"open":399,"high":434,"low":203,"close":182,"change":55,"percent_change":965,"volume":966,"transactions":9,"vwap":182},"2025-11-18",-41.39,1265300,{"date":968,"open":969,"high":970,"low":400,"close":423,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":423},"2025-11-17",4.02,4.07,-1.28,-31.92,749700,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":103,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2025-11-14",4.2,4.21,4.01,-4.75,100000,{"date":982,"open":983,"high":983,"low":976,"close":977,"change":160,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2025-11-13",4.36,-3,73400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":279,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2025-11-12",4.38,4.5,4.3,4.34,-0.91,78000,{"date":995,"open":977,"high":996,"low":977,"close":988,"change":997,"percent_change":913,"volume":998,"transactions":9,"vwap":988},"2025-11-11",4.44,0.05,83200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":258,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2025-11-10",4.39,4.4,4.25,4.33,-1.59,80900,{"date":1008,"open":1002,"high":1009,"low":990,"close":1002,"change":279,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1002},"2025-11-07",4.55,-0.9,62300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":996,"change":812,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2025-11-06",4.67,4.68,4.42,-5.13,91400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1015,"change":825,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1015},"2025-11-05",4.71,4.78,4.65,-2.09,71300,{"date":1027,"open":1028,"high":1022,"low":1029,"close":1022,"change":110,"percent_change":818,"volume":1030,"transactions":9,"vwap":1022},"2025-11-04",4.74,4.64,60100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":300,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2025-11-03",4.66,4.92,4.72,0.43,106500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1040,"change":96,"percent_change":1043,"volume":254,"transactions":9,"vwap":1040},"2025-10-31",4.7,4.77,4.6,0.21,{"date":1045,"open":1046,"high":1047,"low":88,"close":88,"change":744,"percent_change":1048,"volume":1049,"transactions":9,"vwap":88},"2025-10-30",4.76,4.83,-4.29,127500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":285,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2025-10-29",5.1,4.87,4.9,-2.97,174600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2025-10-28",5.14,5.18,5.05,-0.08,-1.56,86300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":258,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2025-10-27",5.22,5.29,5.12,5.13,-1.35,143700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":258,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2025-10-24",5.32,5.39,5.15,5.2,-1.33,78900,{"date":1082,"open":1067,"high":1083,"low":1084,"close":1085,"change":177,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2025-10-23",5.35,5.16,5.27,2.93,113400,{"date":1089,"open":1090,"high":1078,"low":1091,"close":1069,"change":341,"percent_change":341,"volume":1092,"transactions":9,"vwap":1069},"2025-10-22",5.17,5,93200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1069,"change":825,"percent_change":443,"volume":1098,"transactions":9,"vwap":1069},"2025-10-21",5.19,5.21,4.93,119800,{"date":1100,"open":1101,"high":1101,"low":1095,"close":1067,"change":1062,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1067},"2025-10-20",5.45,-1.51,118000,{"date":1105,"open":1106,"high":1107,"low":1068,"close":1108,"change":380,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2025-10-17",5.5,5.55,5.3,-2.93,64800,{"date":1112,"open":1113,"high":1114,"low":1075,"close":1115,"change":285,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2025-10-16",5.68,5.99,5.46,-2.67,220900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2025-10-15",5.65,5.71,5.53,5.61,-0.41,-6.81,142000,{"date":1128,"open":186,"high":1129,"low":1130,"close":1131,"change":311,"percent_change":364,"volume":1132,"transactions":9,"vwap":1131},"2025-10-14",6.03,5.85,6.02,135900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":311,"percent_change":221,"volume":1138,"transactions":9,"vwap":1137},"2025-10-13",5.95,5.7,5.9,114700,{"date":1140,"open":889,"high":1141,"low":1142,"close":1143,"change":380,"percent_change":1144,"volume":689,"transactions":9,"vwap":1143},"2025-10-10",6.09,5.72,5.78,-2.69,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":230,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2025-10-09",6.1,5.92,5.94,-2.78,62400,{"date":1153,"open":1154,"high":26,"low":1135,"close":26,"change":177,"percent_change":625,"volume":1155,"transactions":9,"vwap":26},"2025-10-08",6,99500,{"date":1157,"open":1158,"high":1129,"low":1137,"close":1158,"change":87,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2025-10-07",5.96,0.51,80000,{"date":1162,"open":1163,"high":1114,"low":1164,"close":1165,"change":535,"percent_change":310,"volume":1166,"transactions":9,"vwap":1165},"2025-10-06",5.89,5.83,5.93,66300,{"date":1168,"open":1121,"high":1169,"low":1121,"close":1170,"change":462,"percent_change":743,"volume":1171,"transactions":9,"vwap":1170},"2025-10-03",5.86,5.82,41700,{"date":1173,"open":1174,"high":1175,"low":1142,"close":1176,"change":341,"percent_change":341,"volume":1177,"transactions":9,"vwap":1176},"2025-10-02",5.75,5.76,5.74,33500,{"date":1179,"open":1120,"high":1143,"low":1120,"close":1176,"change":311,"percent_change":618,"volume":264,"transactions":9,"vwap":1176},"2025-10-01",{"date":1181,"open":1123,"high":1136,"low":1182,"close":1183,"change":300,"percent_change":504,"volume":1184,"transactions":9,"vwap":1183},"2025-09-30",5.57,5.62,54500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2025-09-29",6.05,6.08,5.6,-0.51,-8.35,134200,{"date":1194,"open":1141,"high":1195,"low":1196,"close":26,"change":169,"percent_change":18,"volume":1197,"transactions":9,"vwap":26},"2025-09-26",6.13,6.06,28300,{"date":1199,"open":447,"high":1195,"low":1129,"close":1200,"change":130,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2025-09-25",6.07,-0.49,29500,{"date":1204,"open":1188,"high":447,"low":1200,"close":1147,"change":96,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1147},"2025-09-24",0.16,51600,{"date":1208,"open":1147,"high":26,"low":1196,"close":1141,"change":341,"percent_change":341,"volume":1209,"transactions":9,"vwap":1141},"2025-09-23",61200,{"date":1211,"open":1212,"high":1212,"low":1188,"close":1141,"change":243,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1141},"2025-09-22",6.15,-0.98,40400,{"date":1216,"open":1212,"high":1217,"low":1218,"close":1212,"change":116,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1212},"2025-09-19",6.17,6.14,-0.32,51100,{"date":1222,"open":1147,"high":1223,"low":1147,"close":1217,"change":169,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1217},"2025-09-18",6.19,0.65,73300,{"date":1227,"open":1228,"high":1218,"low":1228,"close":1195,"change":252,"percent_change":837,"volume":1229,"transactions":9,"vwap":1195},"2025-09-17",6.01,110300,{"date":1231,"open":889,"high":26,"low":889,"close":1196,"change":997,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1196},"2025-09-16",0.83,48900,{"date":1235,"open":1147,"high":1147,"low":1154,"close":1228,"change":1062,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2025-09-15",-1.31,88100,{"date":1239,"open":1141,"high":1141,"low":1154,"close":1141,"change":87,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1141},"2025-09-12",0.5,56800,{"date":1243,"open":889,"high":1188,"low":889,"close":1196,"change":252,"percent_change":863,"volume":1244,"transactions":9,"vwap":1196},"2025-09-11",30200,{"date":1246,"open":1247,"high":1129,"low":1247,"close":1114,"change":169,"percent_change":73,"volume":1248,"transactions":9,"vwap":1114},"2025-09-10",5.91,58800,{"date":1250,"open":1251,"high":1158,"low":1251,"close":1135,"change":87,"percent_change":1159,"volume":1252,"transactions":9,"vwap":1135},"2025-09-09",5.87,20500,{"date":1254,"open":1149,"high":1187,"low":1148,"close":1148,"change":243,"percent_change":1255,"volume":1214,"transactions":9,"vwap":1148},"2025-09-08",-1,{"date":1257,"open":889,"high":1258,"low":1148,"close":889,"change":198,"percent_change":230,"volume":1259,"transactions":9,"vwap":889},"2025-09-05",6.04,25700,{"date":1261,"open":1262,"high":1228,"low":1247,"close":1114,"change":96,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1114},"2025-09-04",5.97,0.17,37600,{"date":1266,"open":1247,"high":1154,"low":1247,"close":889,"change":87,"percent_change":1240,"volume":1267,"transactions":9,"vwap":889},"2025-09-03",26400,{"date":1269,"open":1154,"high":1228,"low":1247,"close":1135,"change":258,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1135},"2025-09-02",-1.16,50500,{"date":1273,"open":186,"high":1188,"low":186,"close":1131,"change":238,"percent_change":742,"volume":1274,"transactions":9,"vwap":1131},"2025-08-29",94000,{"date":1276,"open":1251,"high":889,"low":1169,"close":1148,"change":997,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1148},"2025-08-28",0.85,30900,{"date":1280,"open":1130,"high":1165,"low":1142,"close":1251,"change":87,"percent_change":1159,"volume":1214,"transactions":9,"vwap":1251},"2025-08-27",{"date":1282,"open":1283,"high":1137,"low":1283,"close":1284,"change":997,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-08-26",5.73,5.84,0.86,30500,{"date":1288,"open":1284,"high":1154,"low":1121,"close":847,"change":768,"percent_change":1289,"volume":1290,"transactions":9,"vwap":847},"2025-08-25",-1.86,104900,{"date":1292,"open":1164,"high":1148,"low":1170,"close":1137,"change":462,"percent_change":831,"volume":1293,"transactions":9,"vwap":1137},"2025-08-22",39200,{"date":1295,"open":1164,"high":1169,"low":1296,"close":1170,"change":198,"percent_change":230,"volume":1297,"transactions":9,"vwap":1170},"2025-08-21",5.77,33400,{"date":1299,"open":1169,"high":1169,"low":1174,"close":1164,"change":130,"percent_change":1190,"volume":1300,"transactions":9,"vwap":1164},"2025-08-20",15100,{"date":1302,"open":1303,"high":889,"low":1304,"close":1169,"change":198,"percent_change":230,"volume":1305,"transactions":9,"vwap":1169},"2025-08-19",5.81,5.8,59500,{"date":1307,"open":1303,"high":1251,"low":1303,"close":1251,"change":169,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1251},"2025-08-18",0.69,36700,{"date":1311,"open":1312,"high":1164,"low":1312,"close":1164,"change":732,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1164},"2025-08-15",5.69,3.19,24400,{"date":1316,"open":1176,"high":847,"low":1120,"close":1120,"change":825,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1120},"2025-08-14",-1.74,21000,{"date":1320,"open":1136,"high":1296,"low":1182,"close":1174,"change":311,"percent_change":350,"volume":1321,"transactions":9,"vwap":1174},"2025-08-13",65700,{"date":1323,"open":1182,"high":1324,"low":1182,"close":1325,"change":997,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-08-12",5.67,5.63,0.9,31800,{"date":1329,"open":1123,"high":1324,"low":1107,"close":1330,"change":258,"percent_change":263,"volume":1331,"transactions":9,"vwap":1330},"2025-08-11",5.58,38000,{"date":1333,"open":1325,"high":1334,"low":1189,"close":1120,"change":198,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1120},"2025-08-08",5.66,-0.18,47600,{"date":1338,"open":1312,"high":1121,"low":1123,"close":1334,"change":130,"percent_change":1339,"volume":1252,"transactions":9,"vwap":1334},"2025-08-07",-0.53,{"date":1341,"open":1113,"high":1283,"low":1325,"close":1312,"change":87,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1312},"2025-08-06",0.53,46900,{"date":1345,"open":1346,"high":1142,"low":1330,"close":1334,"change":87,"percent_change":1342,"volume":1347,"transactions":9,"vwap":1334},"2025-08-05",5.59,58300,{"date":1349,"open":1189,"high":1312,"low":1330,"close":1325,"change":300,"percent_change":504,"volume":1350,"transactions":9,"vwap":1325},"2025-08-04",53200,{"date":1352,"open":1174,"high":1174,"low":1330,"close":1123,"change":96,"percent_change":732,"volume":1353,"transactions":9,"vwap":1123},"2025-08-01",58400,{"date":1355,"open":1325,"high":1356,"low":1107,"close":1189,"change":205,"percent_change":151,"volume":1357,"transactions":9,"vwap":1189},"2025-07-31",5.64,71600,{"date":1359,"open":1174,"high":1304,"low":1325,"close":1120,"change":268,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1120},"2025-07-30",-2.08,75100,{"date":1363,"open":847,"high":1251,"low":1136,"close":1296,"change":198,"percent_change":230,"volume":1364,"transactions":9,"vwap":1296},"2025-07-29",43200,{"date":1366,"open":1247,"high":1149,"low":1174,"close":1143,"change":160,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1143},"2025-07-28",-2.2,59900,{"date":1370,"open":1141,"high":1141,"low":1137,"close":1247,"change":230,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1247},"2025-07-25",-2.8,78400,{"date":1374,"open":1129,"high":1195,"low":1154,"close":1188,"change":997,"percent_change":1232,"volume":1375,"transactions":9,"vwap":1188},"2025-07-24",121300,{"date":1377,"open":1187,"high":1187,"low":1262,"close":1129,"change":341,"percent_change":341,"volume":1378,"transactions":9,"vwap":1129},"2025-07-23",81400,{"date":1380,"open":1137,"high":1187,"low":1284,"close":1129,"change":496,"percent_change":345,"volume":1381,"transactions":9,"vwap":1129},"2025-07-22",194100,{"date":1383,"open":1143,"high":1187,"low":1143,"close":1137,"change":169,"percent_change":13,"volume":1384,"transactions":9,"vwap":1137},"2025-07-21",131700,{"date":1386,"open":1174,"high":1163,"low":1142,"close":1169,"change":185,"percent_change":714,"volume":1387,"transactions":9,"vwap":1169},"2025-07-18",122400,{"date":1389,"open":1183,"high":1304,"low":1390,"close":1296,"change":1205,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1296},"2025-07-17",5.56,2.85,109200,{"date":1394,"open":1174,"high":1174,"low":1122,"close":1123,"change":230,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1123},"2025-07-16",-2.94,170500,{"date":1398,"open":1284,"high":1137,"low":1142,"close":1143,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1143},"2025-07-15",-0.3,-4.93,115700,{"date":1403,"open":1158,"high":1218,"low":1137,"close":1188,"change":311,"percent_change":332,"volume":568,"transactions":9,"vwap":1188},"2025-07-14",{"date":1405,"open":1187,"high":1141,"low":1251,"close":1158,"change":279,"percent_change":1406,"volume":1138,"transactions":9,"vwap":1158},"2025-07-11",-0.67,{"date":1408,"open":889,"high":1129,"low":1247,"close":1154,"change":311,"percent_change":631,"volume":1409,"transactions":9,"vwap":1154},"2025-07-10",174200,{"date":1411,"open":1163,"high":1135,"low":1169,"close":186,"change":341,"percent_change":341,"volume":1412,"transactions":9,"vwap":186},"2025-07-09",60200,{"date":1414,"open":1135,"high":1135,"low":1304,"close":186,"change":87,"percent_change":1159,"volume":1415,"transactions":9,"vwap":186},"2025-07-08",96600,{"date":1417,"open":1174,"high":1149,"low":1174,"close":1130,"change":496,"percent_change":555,"volume":1418,"transactions":9,"vwap":1130},"2025-07-07",136200,{"date":1420,"open":1130,"high":1163,"low":1142,"close":1142,"change":243,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1142},"2025-07-03",-1.04,35000,{"date":1424,"open":1121,"high":1284,"low":1120,"close":1143,"change":116,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1143},"2025-07-02",-0.34,164900,{"date":1428,"open":1304,"high":1149,"low":1174,"close":1304,"change":169,"percent_change":1308,"volume":1429,"transactions":9,"vwap":1304},"2025-07-01",75400,{"date":1431,"open":1283,"high":1251,"low":1283,"close":1175,"change":96,"percent_change":1263,"volume":1432,"transactions":9,"vwap":1175},"2025-06-30",31500,{"date":1434,"open":1164,"high":1262,"low":1136,"close":1174,"change":316,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1174},"2025-06-27",-1.54,53900,{"date":1438,"open":1123,"high":1148,"low":1330,"close":1284,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1284},"2025-06-26",0.27,4.85,75600,{"date":1443,"open":1130,"high":1169,"low":1107,"close":1182,"change":744,"percent_change":408,"volume":1444,"transactions":9,"vwap":1182},"2025-06-25",82400,{"date":1446,"open":1251,"high":1137,"low":1174,"close":1143,"change":230,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1143},"2025-06-24",-2.86,76600,{"date":1450,"open":1164,"high":1154,"low":1304,"close":1135,"change":496,"percent_change":563,"volume":1166,"transactions":9,"vwap":1135},"2025-06-23",{"date":1452,"open":1228,"high":1228,"low":1143,"close":1170,"change":597,"percent_change":602,"volume":1453,"transactions":9,"vwap":1170},"2025-06-20",61000,{"date":1455,"open":1114,"high":1258,"low":1247,"close":1158,"change":169,"percent_change":13,"volume":1220,"transactions":9,"vwap":1158},"2025-06-18",{"date":1457,"open":1217,"high":1458,"low":1169,"close":1148,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1148},"2025-06-17",6.26,-0.19,-3.11,82300,{"date":1463,"open":1284,"high":1217,"low":1284,"close":26,"change":678,"percent_change":1464,"volume":254,"transactions":9,"vwap":26},"2025-06-16",3.74,{"date":1466,"open":1304,"high":1154,"low":847,"close":1163,"change":311,"percent_change":221,"volume":1467,"transactions":9,"vwap":1163},"2025-06-13",113200,{"date":1469,"open":1304,"high":1135,"low":1121,"close":1296,"change":130,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1296},"2025-06-12",-0.52,76200,{"date":1473,"open":1163,"high":1137,"low":1174,"close":1304,"change":96,"percent_change":1263,"volume":1474,"transactions":9,"vwap":1304},"2025-06-11",59600,{"date":1476,"open":847,"high":1169,"low":1174,"close":847,"change":341,"percent_change":341,"volume":1477,"transactions":9,"vwap":847},"2025-06-10",75900,{"date":1479,"open":1142,"high":1247,"low":1325,"close":847,"change":110,"percent_change":811,"volume":1480,"transactions":9,"vwap":847},"2025-06-09",56200,{"date":1482,"open":1113,"high":1303,"low":1325,"close":1283,"change":177,"percent_change":460,"volume":1483,"transactions":9,"vwap":1283},"2025-06-06",35800,{"date":1485,"open":1189,"high":1296,"low":1106,"close":1330,"change":198,"percent_change":1335,"volume":1486,"transactions":9,"vwap":1330},"2025-06-05",86900,{"date":1488,"open":1143,"high":1163,"low":1182,"close":1346,"change":744,"percent_change":1489,"volume":1401,"transactions":9,"vwap":1346},"2025-06-04",-3.62,{"date":1491,"open":1169,"high":1148,"low":1174,"close":1304,"change":258,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1304},"2025-06-03",-1.19,77400,{"date":1495,"open":1304,"high":1154,"low":1304,"close":1251,"change":462,"percent_change":702,"volume":1496,"transactions":9,"vwap":1251},"2025-06-02",63800,{"date":1498,"open":1149,"high":1228,"low":1143,"close":847,"change":116,"percent_change":1425,"volume":1499,"transactions":9,"vwap":847},"2025-05-30",93400,{"date":1501,"open":1142,"high":1251,"low":1142,"close":1303,"change":238,"percent_change":165,"volume":1502,"transactions":9,"vwap":1303},"2025-05-29",58600,{"date":1504,"open":1143,"high":1303,"low":1324,"close":1121,"change":130,"percent_change":1470,"volume":1505,"transactions":9,"vwap":1121},"2025-05-28",28700,{"date":1507,"open":1176,"high":1304,"low":1120,"close":1176,"change":258,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1176},"2025-05-27",-1.2,55500,{"date":1511,"open":1143,"high":1163,"low":1283,"close":1303,"change":130,"percent_change":1190,"volume":1512,"transactions":9,"vwap":1303},"2025-05-23",39400,{"date":1514,"open":1137,"high":1148,"low":1175,"close":1284,"change":243,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1284},"2025-05-22",-1.02,28500,{"date":1518,"open":1154,"high":1154,"low":1130,"close":1137,"change":279,"percent_change":1406,"volume":1519,"transactions":9,"vwap":1137},"2025-05-21",38400,{"date":1521,"open":1130,"high":1114,"low":1130,"close":1149,"change":87,"percent_change":1159,"volume":1522,"transactions":9,"vwap":1149},"2025-05-20",37400,{"date":1524,"open":1164,"high":1165,"low":1170,"close":1247,"change":462,"percent_change":831,"volume":1525,"transactions":9,"vwap":1247},"2025-05-19",31600,{"date":1527,"open":1304,"high":1154,"low":1175,"close":1164,"change":87,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1164},"2025-05-16",0.52,25300,{"date":1531,"open":1130,"high":1247,"low":1174,"close":1304,"change":258,"percent_change":1492,"volume":1532,"transactions":9,"vwap":1304},"2025-05-15",55300,{"date":1534,"open":1135,"high":1135,"low":1170,"close":1251,"change":279,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1251},"2025-05-14",-0.68,29700,{"date":1538,"open":1148,"high":1258,"low":1169,"close":1247,"change":110,"percent_change":945,"volume":1539,"transactions":9,"vwap":1247},"2025-05-13",52200,{"date":1541,"open":1304,"high":1247,"low":1304,"close":1130,"change":185,"percent_change":714,"volume":1542,"transactions":9,"vwap":1130},"2025-05-12",64600,{"date":1544,"open":1174,"high":1251,"low":1113,"close":1175,"change":300,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1175},"2025-05-09",0.35,52500,{"date":1548,"open":1189,"high":1175,"low":1182,"close":1176,"change":1263,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1176},"2025-05-08",3.05,50600,{"date":1552,"open":1183,"high":1121,"low":1182,"close":1182,"change":825,"percent_change":1553,"volume":1477,"transactions":9,"vwap":1182},"2025-05-07",-1.76,{"date":1555,"open":1174,"high":1174,"low":1356,"close":1324,"change":258,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1324},"2025-05-06",-1.22,25400,{"date":1559,"open":1283,"high":1164,"low":1121,"close":1176,"change":198,"percent_change":230,"volume":1560,"transactions":9,"vwap":1176},"2025-05-05",43100,{"date":1562,"open":1303,"high":1158,"low":1189,"close":1174,"change":768,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1174},"2025-05-02",-1.88,125700,{"date":1566,"open":1148,"high":889,"low":1170,"close":1169,"change":341,"percent_change":341,"volume":1331,"transactions":9,"vwap":1169},"2025-05-01",{"date":1568,"open":1304,"high":1149,"low":1304,"close":1169,"change":130,"percent_change":1190,"volume":1569,"transactions":9,"vwap":1169},"2025-04-30",45700,{"date":1571,"open":1188,"high":1572,"low":1164,"close":1163,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1163},"2025-04-29",6.2,-0.22,-3.6,91300,{"date":1577,"open":1578,"high":1579,"low":1129,"close":26,"change":103,"percent_change":1580,"volume":1581,"transactions":9,"vwap":26},"2025-04-28",6.24,6.32,-3.17,100400,{"date":1583,"open":1165,"high":1584,"low":1130,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-04-25",6.4,6.31,0.42,7.13,199400,{"date":1590,"open":1334,"high":1154,"low":1189,"close":1163,"change":1439,"percent_change":536,"volume":1591,"transactions":9,"vwap":1163},"2025-04-24",119300,{"date":1593,"open":1113,"high":1114,"low":1182,"close":1183,"change":268,"percent_change":1024,"volume":1347,"transactions":9,"vwap":1183},"2025-04-23",{"date":1595,"open":1218,"high":1217,"low":1334,"close":1176,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1176},"2025-04-22",-0.36,-5.9,147100,{"date":1600,"open":1154,"high":1572,"low":1284,"close":1147,"change":311,"percent_change":332,"volume":1601,"transactions":9,"vwap":1147},"2025-04-21",144200,{"date":1603,"open":1251,"high":1187,"low":1251,"close":889,"change":801,"percent_change":393,"volume":1604,"transactions":9,"vwap":889},"2025-04-17",72700,{"date":1606,"open":1135,"high":1141,"low":1304,"close":1284,"change":768,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1284},"2025-04-16",-1.85,112500,{"date":1610,"open":186,"high":1196,"low":1611,"close":1135,"change":268,"percent_change":413,"volume":1612,"transactions":9,"vwap":1135},"2025-04-15",5.52,134400,{"date":1614,"open":1615,"high":1615,"low":1251,"close":1200,"change":1335,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1200},"2025-04-14",6.3,-2.88,215500,{"date":1619,"open":1170,"high":193,"low":1296,"close":193,"change":1159,"percent_change":1620,"volume":1621,"transactions":9,"vwap":193},"2025-04-11",8.89,250100,{"date":1623,"open":1122,"high":1137,"low":1122,"close":1176,"change":1624,"percent_change":212,"volume":1625,"transactions":9,"vwap":1176},"2025-04-10",0.23,136500,{"date":1627,"open":1101,"high":1164,"low":1083,"close":820,"change":87,"percent_change":1628,"volume":1629,"transactions":9,"vwap":820},"2025-04-09",0.55,151600,{"date":1631,"open":889,"high":1187,"low":1632,"close":1633,"change":768,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-04-08",5.4,5.48,-1.97,142400,{"date":1637,"open":1638,"high":1135,"low":1060,"close":1346,"change":504,"percent_change":1639,"volume":1617,"transactions":9,"vwap":1346},"2025-04-07",5.43,6.88,{"date":1641,"open":1642,"high":1115,"low":1052,"close":1643,"change":1335,"percent_change":206,"volume":1644,"transactions":9,"vwap":1643},"2025-04-04",5.33,5.23,66600,{"date":1646,"open":1611,"high":1325,"low":1083,"close":1647,"change":744,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-04-03",5.41,-3.74,48700,{"date":1651,"open":1122,"high":1312,"low":1106,"close":1183,"change":110,"percent_change":301,"volume":1652,"transactions":9,"vwap":1183},"2025-04-02",35500,{"date":1654,"open":1115,"high":1334,"low":1655,"close":1390,"change":1205,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1390},"2025-04-01",5.37,2.96,45800,{"date":1659,"open":1083,"high":1107,"low":1660,"close":1632,"change":1062,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1632},"2025-03-31",5.26,-1.46,67400,{"date":1664,"open":1334,"high":1312,"low":1083,"close":1633,"change":619,"percent_change":317,"volume":1372,"transactions":9,"vwap":1633},"2025-03-28",{"date":1666,"open":1284,"high":1135,"low":1113,"close":1175,"change":1062,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1175},"2025-03-27",-1.37,28000,{"date":1670,"open":1324,"high":1251,"low":1183,"close":1284,"change":504,"percent_change":1671,"volume":1011,"transactions":9,"vwap":1284},"2025-03-26",6.57,{"date":1673,"open":1068,"high":1123,"low":1674,"close":1633,"change":177,"percent_change":478,"volume":1675,"transactions":9,"vwap":1633},"2025-03-25",5.28,79600,{"date":1677,"open":1611,"high":1164,"low":1068,"close":1642,"change":1425,"percent_change":710,"volume":1678,"transactions":9,"vwap":1642},"2025-03-24",220500,{"date":1680,"open":1578,"high":35,"low":820,"close":1324,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1324},"2025-03-21",-0.83,-12.77,273600,{"date":1685,"open":1686,"high":35,"low":1584,"close":1686,"change":87,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-03-20",6.5,0.46,92900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1263,"percent_change":452,"volume":1695,"transactions":9,"vwap":1694},"2025-03-19",6.43,6.53,6.16,6.47,92100,{"date":1697,"open":1114,"high":1698,"low":1135,"close":1615,"change":504,"percent_change":1196,"volume":1699,"transactions":9,"vwap":1615},"2025-03-18",6.42,128300,{"date":1701,"open":1174,"high":1154,"low":1121,"close":1149,"change":914,"percent_change":493,"volume":1702,"transactions":9,"vwap":1149},"2025-03-17",109900,{"date":1704,"open":1638,"high":1114,"low":1076,"close":1174,"change":778,"percent_change":1028,"volume":1705,"transactions":9,"vwap":1174},"2025-03-14",178200,{"date":1707,"open":1708,"high":1709,"low":1068,"close":1709,"change":177,"percent_change":478,"volume":856,"transactions":9,"vwap":1709},"2025-03-13",5.42,5.49,{"date":1711,"open":1674,"high":1712,"low":1095,"close":1713,"change":462,"percent_change":237,"volume":1714,"transactions":9,"vwap":1713},"2025-03-12",5.38,5.34,43500,{"date":1716,"open":1717,"high":1108,"low":1717,"close":1660,"change":1205,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1660},"2025-03-11",5.04,3.14,34700,{"date":1721,"open":1660,"high":1108,"low":1091,"close":1052,"change":205,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1052},"2025-03-10",-0.97,101700,{"date":1725,"open":1083,"high":1647,"low":1069,"close":1077,"change":454,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1077},"2025-03-07",-4.28,75200,{"date":1729,"open":1730,"high":1709,"low":1730,"close":1712,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1712},"2025-03-06",4.91,0.47,9.57,105400,{"date":1735,"open":1040,"high":1736,"low":1040,"close":1730,"change":311,"percent_change":509,"volume":1737,"transactions":9,"vwap":1730},"2025-03-05",4.94,124600,{"date":1739,"open":536,"high":1054,"low":1740,"close":1741,"change":205,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-03-04",4.63,4.79,-1.03,97200,{"date":1745,"open":1095,"high":1096,"low":1746,"close":1747,"change":812,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-03-03",4.82,4.84,-4.72,87600,{"date":1751,"open":1078,"high":1674,"low":1752,"close":1753,"change":160,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-02-28",5.06,5.08,-2.5,29000,{"date":1757,"open":1069,"high":1758,"low":1759,"close":1096,"change":185,"percent_change":273,"volume":1760,"transactions":9,"vwap":1096},"2025-02-27",5.31,5.02,106300,{"date":1762,"open":1717,"high":1084,"low":1091,"close":1069,"change":1205,"percent_change":495,"volume":1763,"transactions":9,"vwap":1069},"2025-02-26",55000,{"date":1765,"open":1084,"high":1095,"low":1054,"close":1766,"change":1335,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-02-25",4.96,-3.5,96400,{"date":1770,"open":1083,"high":1083,"low":1070,"close":1059,"change":1459,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1059},"2025-02-24",-3.56,74000,{"date":1774,"open":1709,"high":1709,"low":1085,"close":1642,"change":380,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1642},"2025-02-21",-2.91,118700,{"date":1778,"open":1779,"high":1611,"low":1647,"close":1709,"change":300,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1709},"2025-02-20",5.44,0.37,36800,{"date":1783,"open":1101,"high":1784,"low":1076,"close":1785,"change":169,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-02-19",5.54,5.47,0.74,64300,{"date":1789,"open":1101,"high":1107,"low":1790,"close":1638,"change":96,"percent_change":732,"volume":1791,"transactions":9,"vwap":1638},"2025-02-18",5.36,112400,{"date":1793,"open":1183,"high":1183,"low":1655,"close":1708,"change":130,"percent_change":487,"volume":1794,"transactions":9,"vwap":1708},"2025-02-14",56400,{"date":1796,"open":1611,"high":1611,"low":1758,"close":1101,"change":997,"percent_change":933,"volume":1797,"transactions":9,"vwap":1101},"2025-02-13",52900,{"date":1799,"open":1758,"high":1390,"low":1758,"close":1632,"change":238,"percent_change":310,"volume":1800,"transactions":9,"vwap":1632},"2025-02-12",64100,{"date":1802,"open":1713,"high":1779,"low":1660,"close":1108,"change":341,"percent_change":341,"volume":1803,"transactions":9,"vwap":1108},"2025-02-11",72200,{"date":39,"open":1078,"high":1083,"low":1084,"close":1108,"change":238,"percent_change":327,"volume":1805,"transactions":9,"vwap":1108},95700,{"status":1807,"indices":1808,"watchlist":1850,"sectors":1867,"benchmarks":1915},"success",[1809,1817,1824,1831,1837,1844],{"symbol":1810,"name":1811,"price":1812,"change":1813,"pct_change":19,"is_up":1814,"sparkline":1815,"date":1816},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":1814,"sparkline":1823,"date":1816},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":1814,"sparkline":1830,"date":1816},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1832,"name":1833,"price":1834,"change":1835,"pct_change":611,"is_up":1814,"sparkline":1836,"date":1816},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1838,"name":1839,"price":1840,"change":1841,"pct_change":1842,"is_up":11,"sparkline":1843,"date":1816},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1845,"name":1846,"price":1847,"change":1190,"pct_change":1848,"is_up":11,"sparkline":1849,"date":1816},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1851,1857,1862],{"symbol":1852,"name":1853,"price":1854,"change":1855,"pct_change":801,"is_up":1814,"sparkline":1856,"date":1816},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1858,"name":1859,"price":1860,"change":1786,"pct_change":678,"is_up":1814,"sparkline":1861,"date":1816},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1863,"name":1864,"price":1865,"change":340,"pct_change":1159,"is_up":1814,"sparkline":1866,"date":1816},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1868,1872,1877,1881,1885,1889,1893,1898,1902,1906,1911],{"name":1869,"etf":1870,"change":1342,"price":1871,"is_up":1814},"Technology","XLK",202,{"name":1873,"etf":1874,"change":1875,"price":1876,"is_up":1814},"Financials","XLF",0.24,54.01,{"name":1878,"etf":1879,"change":230,"price":1880,"is_up":11},"Healthcare","XLV",167.09,{"name":1882,"etf":1883,"change":836,"price":1884,"is_up":1814},"Consumer Cycl","XLY",111.75,{"name":1886,"etf":1887,"change":1326,"price":1888,"is_up":1814},"Consumer Staples","XLP",81.77,{"name":1890,"etf":1891,"change":1731,"price":1892,"is_up":1814},"Energy","XLE",63.75,{"name":1894,"etf":1895,"change":1896,"price":1897,"is_up":1814},"Industrials","XLI",0.87,171.58,{"name":1899,"etf":1900,"change":1687,"price":1901,"is_up":1814},"Materials","XLB",49.73,{"name":1903,"etf":1904,"change":928,"price":1905,"is_up":1814},"Real Estate","XLRE",41.1,{"name":1907,"etf":1908,"change":1909,"price":1910,"is_up":1814},"Utilities","XLU",2.98,41.16,{"name":1912,"etf":1913,"change":169,"price":1914,"is_up":1814},"Comm Services","XLC",111.65,[1916,1920,1924,1928],{"ticker":1917,"name":1918,"price":1919,"change":1628,"is_up":1814},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1921,"name":1922,"price":1923,"change":1687,"is_up":1814},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1925,"name":1926,"price":1927,"change":1822,"is_up":1814},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1929,"name":1930,"price":1931,"change":706,"is_up":11},"IWM","iShares Russell 2000",281.37]