[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYY":3,"stock-historical-MYY":29,"homepage-market-summary":1825},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9489,0.460916,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.63,15.7,15.62,15.721,-0.091,-0.58,777.558569,18.77,14.74,8378.844099960159,22.1,5103,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},21.030001,9443,3446789.86909,-25.43,"2025-04-23",[40,43,51,61,70,80,90,100,110,119,130,138,146,155,163,171,179,187,191,197,204,214,224,234,242,250,259,267,274,282,291,301,310,319,328,338,345,353,359,367,376,385,392,399,408,416,426,433,439,445,451,458,467,474,483,489,497,506,513,522,529,534,540,546,550,554,561,567,572,576,579,586,589,594,597,601,605,609,611,616,621,625,631,635,642,645,650,653,659,663,667,669,676,680,684,692,699,705,711,716,721,725,730,734,740,746,751,758,762,767,772,776,779,782,786,789,793,797,803,806,809,814,820,826,830,837,844,851,855,860,869,875,883,890,896,902,909,916,922,928,934,940,946,951,956,962,968,973,981,984,989,994,999,1002,1006,1009,1013,1017,1019,1022,1025,1027,1033,1035,1037,1040,1044,1052,1057,1059,1062,1066,1070,1075,1080,1085,1088,1093,1097,1101,1103,1107,1109,1112,1115,1118,1123,1128,1133,1137,1141,1145,1148,1151,1155,1159,1163,1167,1170,1176,1183,1188,1191,1196,1198,1203,1206,1208,1211,1215,1219,1224,1229,1231,1234,1239,1245,1251,1257,1263,1270,1276,1280,1287,1291,1298,1303,1309,1313,1318,1324,1327,1333,1337,1340,1344,1346,1350,1353,1356,1361,1364,1367,1372,1376,1379,1383,1386,1389,1392,1395,1397,1399,1402,1404,1408,1410,1413,1417,1420,1423,1425,1429,1432,1434,1436,1438,1441,1444,1446,1449,1451,1453,1456,1458,1461,1465,1467,1469,1471,1474,1477,1481,1485,1490,1493,1497,1502,1506,1511,1516,1520,1524,1526,1530,1536,1543,1547,1549,1551,1554,1557,1560,1563,1567,1569,1572,1575,1577,1581,1583,1586,1590,1594,1597,1600,1603,1605,1608,1612,1615,1620,1625,1630,1636,1642,1647,1653,1658,1661,1664,1668,1672,1677,1680,1683,1687,1692,1697,1703,1706,1709,1713,1719,1723,1728,1732,1737,1741,1744,1747,1751,1756,1761,1766,1771,1776,1781,1787,1793,1799,1803,1809,1815,1821],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},43,15.6624,{"date":44,"open":45,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",15.69,-0.1629,-1.03,2139.718311,41,15.7094,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-01",15.87,15.899,15.8839,-0.1426,-0.89,8329.083571,78,15.8857,{"date":62,"open":63,"high":64,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-30",15.95,16.0265,0.0684,0.43,5718.872226,55,15.9641,{"date":71,"open":72,"high":73,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-29",16.01,16.03,15.9581,0.0281,0.18,9385.770128,56,15.9686,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",15.98,15.89,15.93,0.1238,0.78,2236.907093,57,15.9234,{"date":91,"open":92,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",15.86,15.879,15.8062,-0.05,-0.32,306.335631,32,15.8632,{"date":101,"open":102,"high":103,"low":104,"close":103,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",15.84,15.8562,15.8324,0.0655,0.41,367.878953,34,15.8422,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",15.67,15.7907,-0.0063,-0.04,1606.179679,33,15.7005,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",15.77,15.8,15.76,15.797,-0.063,-0.4,2352.244242,45,15.7743,{"date":131,"open":132,"high":83,"low":132,"close":92,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",15.78,-0.0466,-0.29,1199.996716,39,15.8247,{"date":139,"open":84,"high":84,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",15.9066,0.0667,0.42,635.502908,36,15.9258,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",15.7401,15.8399,-0.0973,-0.61,717.63029,35,15.7651,{"date":156,"open":122,"high":157,"low":132,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",15.9372,0.0872,0.55,1549.759078,53,15.8181,{"date":164,"open":165,"high":166,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":68,"vwap":170},"2026-09-15",15.79,15.85,0.07,0.44,6245.044005,15.8442,{"date":172,"open":122,"high":122,"low":173,"close":132,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",15.71,0.15,0.96,8724.179348,60,15.7549,{"date":180,"open":19,"high":17,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",15.61,-0.13,-0.82,3134.879963,37,15.6177,{"date":188,"open":112,"high":123,"low":112,"close":123,"change":174,"percent_change":175,"volume":189,"transactions":78,"vwap":190},"2026-09-10",2700.07963,15.7462,{"date":192,"open":193,"high":181,"low":193,"close":181,"change":76,"percent_change":194,"volume":195,"transactions":128,"vwap":196},"2026-09-09",15.52,1.17,4932.554883,15.5648,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":98,"vwap":203},"2026-09-08",15.43,0.11,0.72,511.8031,15.4164,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-04",15.34,15.35,15.32,-0.0308,-0.2,45109.2332,230,15.3268,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",15.415,15.49,15.3508,-0.1313,-0.85,3887.583185,67,15.4001,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",15.5,15.48,15.4821,-0.1097,-0.7,1727.392155,47,15.4904,{"date":235,"open":217,"high":236,"low":217,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",15.5918,0.1774,1.15,37743.895599,245,15.5819,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":159,"volume":247,"transactions":248,"vwap":249},"2026-08-31",15.445,15.4144,0.0844,1101.379875,30,15.4422,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",15.24,15.33,0.1822,1.2,3149.982114,65,15.3084,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",15.1478,-0.0098,-0.06,52.3017,23,15.1606,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":151,"volume":272,"transactions":78,"vwap":273},"2026-08-26",15.25,15.1576,-0.0931,2975.3677,15.2223,{"date":275,"open":252,"high":276,"low":252,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-25",15.2507,0.0116,0.08,1325.3017,50,15.2357,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":185,"vwap":290},"2026-08-24",15.26,15.23,15.2391,0.1285,0.85,1841.3017,15.2324,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-21",15.13,15.11,15.1106,-0.0733,-0.48,824.706192,52,15.121,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":161,"vwap":309},"2026-08-20",15.159,15.1839,15.12,0.1135,0.75,2082.2457,15.1388,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-19",14.98,15.0704,0.0504,0.34,4290.472526,22,14.9818,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-18",14.88,15.02,0.24,1.62,1359.837175,42,14.9358,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-17",14.76,14.78,14.75,0.03,0.2,1475.640683,38,14.7761,{"date":339,"open":340,"high":340,"low":25,"close":332,"change":341,"percent_change":342,"volume":343,"transactions":326,"vwap":344},"2026-08-14",14.77,-0.0357,-0.24,2690.246432,14.7499,{"date":346,"open":347,"high":348,"low":331,"close":349,"change":350,"percent_change":126,"volume":351,"transactions":185,"vwap":352},"2026-08-13",14.8,14.805,14.7857,-0.0593,1864.890754,14.7933,{"date":354,"open":347,"high":355,"low":347,"close":356,"change":350,"percent_change":126,"volume":357,"transactions":49,"vwap":358},"2026-08-12",14.85,14.845,1772.245115,14.8403,{"date":360,"open":355,"high":361,"low":355,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-11",14.9043,-0.0457,-0.31,443.486065,31,14.8757,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":177,"vwap":375},"2026-08-10",14.9,14.95,14.89,0.075,0.5,4785.078328,14.9259,{"date":377,"open":312,"high":312,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-07",14.865,14.875,-0.2037,-1.35,4693.601781,46,14.9224,{"date":386,"open":312,"high":387,"low":312,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":326,"vwap":391},"2026-08-06",15.0787,0.0594,0.4,1332.5867,15.0197,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":373,"volume":397,"transactions":108,"vwap":398},"2026-08-05",14.94,15.0193,0.0744,374.633116,14.965,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-04",15.18,14.9449,-0.2651,-1.74,1706.892535,48,15.0288,{"date":409,"open":410,"high":284,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":49,"vwap":415},"2026-08-03",15.235,15.21,-0.1524,-0.99,1719.324506,15.2487,{"date":417,"open":418,"high":419,"low":253,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-31",15.42,15.4499,15.3624,0.0024,0.02,23570.3017,109,15.4264,{"date":427,"open":193,"high":193,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":144,"vwap":432},"2026-07-30",15.36,-0.14,-0.9,1280.3017,15.4302,{"date":434,"open":208,"high":226,"low":208,"close":226,"change":435,"percent_change":436,"volume":437,"transactions":383,"vwap":438},"2026-07-29",0.26,1.71,1716.437314,15.4273,{"date":440,"open":441,"high":284,"low":411,"close":252,"change":442,"percent_change":442,"volume":443,"transactions":383,"vwap":444},"2026-07-28",15.22,0,3867.1187,15.2303,{"date":446,"open":284,"high":208,"low":441,"close":252,"change":115,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-27",-0.26,7779.6917,54,15.252,{"date":452,"open":441,"high":453,"low":401,"close":453,"change":95,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-24",15.28,-0.33,10213.2297,97,15.2446,{"date":459,"open":460,"high":461,"low":460,"close":253,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",15.3,15.4,0.05,0.33,45414.3017,187,15.3611,{"date":468,"open":441,"high":453,"low":469,"close":453,"change":470,"percent_change":167,"volume":471,"transactions":472,"vwap":473},"2026-07-22",15.2,0.01,59458.0797,303,15.2699,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":78,"vwap":482},"2026-07-21",15.37,15.2605,15.27,-0.15,-0.97,13526.4627,15.2729,{"date":484,"open":453,"high":485,"low":453,"close":418,"change":200,"percent_change":201,"volume":486,"transactions":487,"vwap":488},"2026-07-20",15.439,41314.0147,186,15.4112,{"date":490,"open":252,"high":491,"low":252,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-17",15.31,0.0912,0.6,2585.243716,66,15.2783,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":78,"vwap":505},"2026-07-16",15.16,15.269,15.2188,-0.0642,-0.42,2709.6427,15.2319,{"date":507,"open":252,"high":253,"low":508,"close":509,"change":510,"percent_change":422,"volume":511,"transactions":108,"vwap":512},"2026-07-15",15.205,15.283,0.0034,2187.2337,15.2349,{"date":514,"open":411,"high":491,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-14",15.19,15.2796,-0.0706,-0.46,8881.4017,84,15.2709,{"date":523,"open":478,"high":428,"low":478,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":383,"vwap":528},"2026-07-13",15.3502,0.0802,0.53,1884.8028,15.2962,{"date":530,"open":531,"high":253,"low":285,"close":478,"change":422,"percent_change":532,"volume":533,"transactions":9,"vwap":478},"2026-07-10",15.29,0.13,5500,{"date":535,"open":253,"high":253,"low":536,"close":269,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":269},"2026-07-09",15.17,-0.19,-1.23,900,{"date":541,"open":199,"high":542,"low":199,"close":543,"change":174,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-07-08",15.56,15.44,0.98,9200,{"date":547,"open":284,"high":531,"low":284,"close":531,"change":76,"percent_change":548,"volume":549,"transactions":9,"vwap":531},"2026-07-07",1.19,1500,{"date":551,"open":552,"high":294,"low":552,"close":294,"change":263,"percent_change":126,"volume":553,"transactions":9,"vwap":294},"2026-07-06",15.08,1700,{"date":555,"open":556,"high":269,"low":557,"close":536,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":536},"2026-07-02",15,14.93,0.1,0.66,6700,{"date":562,"open":563,"high":293,"low":370,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-01",15.07,0.12,0.8,5300,{"date":568,"open":552,"high":569,"low":370,"close":370,"change":182,"percent_change":570,"volume":571,"transactions":9,"vwap":370},"2026-06-30",15.09,-0.86,4100,{"date":573,"open":305,"high":441,"low":552,"close":552,"change":574,"percent_change":210,"volume":575,"transactions":9,"vwap":552},"2026-06-29",-0.03,7000,{"date":577,"open":401,"high":401,"low":552,"close":294,"change":422,"percent_change":532,"volume":578,"transactions":9,"vwap":294},"2026-06-26",5600,{"date":580,"open":563,"high":581,"low":582,"close":569,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":569},"2026-06-25",15.1,14.99,-0.12,-0.79,6500,{"date":587,"open":478,"high":478,"low":536,"close":411,"change":210,"percent_change":588,"volume":32,"transactions":9,"vwap":411},"2026-06-24",-1.3,{"date":590,"open":227,"high":226,"low":206,"close":591,"change":592,"percent_change":593,"volume":553,"transactions":9,"vwap":591},"2026-06-23",15.41,0.14,0.92,{"date":595,"open":269,"high":491,"low":269,"close":478,"change":95,"percent_change":454,"volume":596,"transactions":9,"vwap":478},"2026-06-22",1300,{"date":598,"open":208,"high":591,"low":208,"close":208,"change":599,"percent_change":47,"volume":600,"transactions":9,"vwap":208},"2026-06-18",-0.16,1200,{"date":602,"open":284,"high":217,"low":401,"close":227,"change":76,"percent_change":603,"volume":604,"transactions":9,"vwap":227},"2026-06-17",1.18,1900,{"date":606,"open":499,"high":460,"low":499,"close":460,"change":607,"percent_change":435,"volume":608,"transactions":9,"vwap":460},"2026-06-16",0.04,300,{"date":610,"open":294,"high":284,"low":294,"close":284,"change":115,"percent_change":447,"volume":596,"transactions":9,"vwap":284},"2026-06-15",{"date":612,"open":208,"high":206,"low":269,"close":460,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":460},"2026-06-12",-0.11,-0.71,103700,{"date":617,"open":112,"high":18,"low":591,"close":591,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":591},"2026-06-11",-0.38,-2.41,7800,{"date":622,"open":227,"high":165,"low":227,"close":165,"change":623,"percent_change":624,"volume":604,"transactions":9,"vwap":165},"2026-06-10",0.21,1.35,{"date":626,"open":627,"high":92,"low":461,"close":628,"change":583,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-09",15.54,15.58,-0.76,84100,{"date":632,"open":633,"high":18,"low":633,"close":18,"change":634,"percent_change":182,"volume":571,"transactions":9,"vwap":18},"2026-06-08",15.64,-0.02,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-05",15.55,15.72,0.3,1.95,2000,{"date":643,"open":591,"high":418,"low":644,"close":418,"change":95,"percent_change":96,"volume":641,"transactions":9,"vwap":418},"2026-06-04",15.39,{"date":646,"open":647,"high":227,"low":647,"close":648,"change":442,"percent_change":442,"volume":649,"transactions":9,"vwap":648},"2026-06-03",15.46,15.47,200,{"date":651,"open":637,"high":637,"low":648,"close":648,"change":182,"percent_change":652,"volume":608,"transactions":9,"vwap":648},"2026-06-02",-0.83,{"date":654,"open":655,"high":18,"low":542,"close":656,"change":470,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-01",15.66,15.6,0.06,4700,{"date":660,"open":627,"high":661,"low":627,"close":661,"change":634,"percent_change":182,"volume":662,"transactions":9,"vwap":661},"2026-05-29",15.59,800,{"date":664,"open":665,"high":665,"low":661,"close":181,"change":442,"percent_change":442,"volume":666,"transactions":9,"vwap":181},"2026-05-28",15.74,1600,{"date":668,"open":193,"high":181,"low":193,"close":181,"change":607,"percent_change":435,"volume":539,"transactions":9,"vwap":181},"2026-05-27",{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-26",15.65,15.57,-0.21,-1.33,1800,{"date":677,"open":102,"high":678,"low":132,"close":132,"change":479,"percent_change":679,"volume":585,"transactions":9,"vwap":132},"2026-05-22",15.91,-0.94,{"date":681,"open":682,"high":682,"low":83,"close":84,"change":574,"percent_change":537,"volume":683,"transactions":9,"vwap":84},"2026-05-21",16.1,4400,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-20",16.19,16.26,15.96,-0.3,-1.85,45200,{"date":693,"open":694,"high":695,"low":696,"close":687,"change":697,"percent_change":698,"volume":585,"transactions":9,"vwap":687},"2026-05-19",16.28,16.31,16.25,0.16,0.99,{"date":700,"open":701,"high":702,"low":701,"close":682,"change":333,"percent_change":703,"volume":704,"transactions":9,"vwap":682},"2026-05-18",15.99,16.13,0.19,32600,{"date":706,"open":707,"high":708,"low":701,"close":708,"change":435,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-05-15",16.030001,16.07,1.64,8600,{"date":712,"open":165,"high":713,"low":165,"close":713,"change":714,"percent_change":715,"volume":608,"transactions":9,"vwap":713},"2026-05-14",15.81,-0.07,-0.44,{"date":717,"open":718,"high":718,"low":92,"close":719,"change":607,"percent_change":720,"volume":641,"transactions":9,"vwap":719},"2026-05-13",15.92,15.88,0.25,{"date":722,"open":719,"high":718,"low":102,"close":102,"change":200,"percent_change":723,"volume":724,"transactions":9,"vwap":102},"2026-05-12",0.7,2200,{"date":726,"open":655,"high":665,"low":655,"close":727,"change":462,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-11",15.73,0.32,2400,{"date":731,"open":732,"high":45,"low":732,"close":732,"change":714,"percent_change":715,"volume":733,"transactions":9,"vwap":732},"2026-05-08",15.68,1400,{"date":735,"open":628,"high":123,"low":628,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-07",15.75,0.22,1.42,9300,{"date":741,"open":633,"high":633,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-06",15.53,-0.28,-1.77,2900,{"date":747,"open":678,"high":678,"low":713,"close":713,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":713},"2026-05-05",-0.23,-1.43,16000,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":200,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-04",16,16.09,16.040001,0.69,1100,{"date":759,"open":760,"high":84,"low":92,"close":84,"change":470,"percent_change":657,"volume":761,"transactions":9,"vwap":84},"2026-05-01",15.9,45000,{"date":763,"open":82,"high":82,"low":718,"close":718,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":718},"2026-04-30",-0.27,-1.67,4200,{"date":768,"open":769,"high":769,"low":770,"close":686,"change":564,"percent_change":307,"volume":771,"transactions":9,"vwap":686},"2026-04-29",16.23,16.18,40900,{"date":773,"open":707,"high":702,"low":707,"close":708,"change":697,"percent_change":774,"volume":775,"transactions":9,"vwap":708},"2026-04-28",1.01,3300,{"date":777,"open":760,"high":84,"low":83,"close":678,"change":442,"percent_change":442,"volume":778,"transactions":9,"vwap":678},"2026-04-27",400,{"date":780,"open":82,"high":82,"low":719,"close":678,"change":95,"percent_change":363,"volume":781,"transactions":9,"vwap":678},"2026-04-24",700,{"date":783,"open":688,"high":784,"low":83,"close":688,"change":470,"percent_change":657,"volume":785,"transactions":9,"vwap":688},"2026-04-23",16.059999,2700,{"date":787,"open":122,"high":82,"low":122,"close":63,"change":278,"percent_change":373,"volume":788,"transactions":9,"vwap":63},"2026-04-22",3200,{"date":790,"open":671,"high":83,"low":671,"close":53,"change":278,"percent_change":791,"volume":792,"transactions":9,"vwap":53},"2026-04-21",0.51,32100,{"date":794,"open":102,"high":102,"low":165,"close":165,"change":795,"percent_change":796,"volume":662,"transactions":9,"vwap":165},"2026-04-20",-0.09,-0.57,{"date":798,"open":799,"high":799,"low":800,"close":719,"change":96,"percent_change":801,"volume":802,"transactions":9,"vwap":719},"2026-04-17",16.02,15.83,-1.98,2800,{"date":804,"open":682,"high":769,"low":682,"close":805,"change":634,"percent_change":583,"volume":733,"transactions":9,"vwap":805},"2026-04-16",16.2,{"date":807,"open":805,"high":687,"low":805,"close":808,"change":607,"percent_change":720,"volume":781,"transactions":9,"vwap":808},"2026-04-15",16.22,{"date":810,"open":694,"high":694,"low":811,"close":770,"change":263,"percent_change":812,"volume":813,"transactions":9,"vwap":770},"2026-04-14",16.17,-0.37,2500,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":537,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-04-13",16.42,16.24,-1.16,6300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":167,"percent_change":66,"volume":825,"transactions":9,"vwap":824},"2026-04-10",16.36,16.44,16.43,11600,{"date":827,"open":823,"high":828,"low":695,"close":822,"change":115,"percent_change":342,"volume":829,"transactions":9,"vwap":822},"2026-04-09",16.47,2100,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":297,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-04-08",16.56,16.27,16.4,-2.84,11900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":263,"volume":843,"transactions":9,"vwap":841},"2026-04-07",16.97,16.86,16.88,-0.01,71800,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-06",16.98,16.89,-0.08,-0.47,4300,{"date":852,"open":853,"high":853,"low":847,"close":839,"change":842,"percent_change":263,"volume":854,"transactions":9,"vwap":839},"2026-04-02",17.15,24700,{"date":856,"open":857,"high":857,"low":840,"close":846,"change":479,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-04-01",17.059999,-0.88,13700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-03-31",17.4,17.41,17.12,17.13,-0.49,-2.78,9800,{"date":870,"open":871,"high":872,"low":862,"close":873,"change":592,"percent_change":565,"volume":874,"transactions":9,"vwap":873},"2026-03-30",17.47,17.68,17.62,4800,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-03-27",17.31,17.48,17.26,0.28,1.63,17600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":720,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-26",17.11,17.2,16.94,1.47,12000,{"date":891,"open":892,"high":865,"low":892,"close":893,"change":447,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-25",16.84,16.95,-1.51,13800,{"date":897,"open":898,"high":898,"low":865,"close":899,"change":182,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-24",17.5,17.21,-0.75,12100,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":454,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-23",17.33,17.34,17.049999,-1.87,29500,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":389,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-03-20",17.38,17.76,17.67,2.32,11500,{"date":917,"open":898,"high":918,"low":919,"close":920,"change":115,"percent_change":748,"volume":921,"transactions":9,"vwap":920},"2026-03-19",17.51,17.19,17.27,68600,{"date":923,"open":924,"high":877,"low":925,"close":877,"change":174,"percent_change":926,"volume":927,"transactions":9,"vwap":877},"2026-03-18",17.23,17.14,0.87,3500,{"date":929,"open":930,"high":899,"low":931,"close":930,"change":429,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-03-17",17.16,17.040001,-0.81,3100,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":182,"percent_change":900,"volume":939,"transactions":9,"vwap":937},"2026-03-16",17.28,17.3,17.17,5400,{"date":941,"open":924,"high":942,"low":924,"close":943,"change":333,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-03-13",17.46,17.43,0.17,7500,{"date":947,"open":938,"high":862,"low":938,"close":862,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":862},"2026-03-12",0.36,2.11,5800,{"date":952,"open":953,"high":865,"low":846,"close":931,"change":462,"percent_change":954,"volume":955,"transactions":9,"vwap":931},"2026-03-11",17,0.29,2600,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":167,"percent_change":106,"volume":961,"transactions":9,"vwap":959},"2026-03-10",16.87,16.99,16.77,10100,{"date":963,"open":879,"high":964,"low":965,"close":966,"change":599,"percent_change":679,"volume":967,"transactions":9,"vwap":966},"2026-03-09",17.42,16.91,16.92,10900,{"date":969,"open":893,"high":970,"low":893,"close":970,"change":389,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-06",17.08,2.4,3900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":720,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-05",16.64,16.78,16.62,16.68,1.52,67800,{"date":982,"open":983,"high":828,"low":816,"close":824,"change":842,"percent_change":263,"volume":950,"transactions":9,"vwap":824},"2026-03-04",16.45,{"date":985,"open":986,"high":960,"low":816,"close":823,"change":954,"percent_change":987,"volume":988,"transactions":9,"vwap":823},"2026-03-03",16.59,1.8,4000,{"date":990,"open":991,"high":991,"low":702,"close":992,"change":479,"percent_change":993,"volume":549,"transactions":9,"vwap":992},"2026-03-02",16.33,16.15,-0.92,{"date":995,"open":996,"high":834,"low":997,"close":997,"change":174,"percent_change":998,"volume":829,"transactions":9,"vwap":997},"2026-02-27",16.39,16.3,0.93,{"date":1000,"open":808,"high":997,"low":992,"close":992,"change":263,"percent_change":812,"volume":1001,"transactions":9,"vwap":992},"2026-02-26",3600,{"date":1003,"open":694,"high":1004,"low":1005,"close":1005,"change":263,"percent_change":812,"volume":785,"transactions":9,"vwap":1005},"2026-02-25",16.32,16.21,{"date":1007,"open":1004,"high":1004,"low":833,"close":833,"change":1008,"percent_change":47,"volume":778,"transactions":9,"vwap":833},"2026-02-24",-0.17,{"date":1010,"open":834,"high":1011,"low":834,"close":823,"change":954,"percent_change":987,"volume":1012,"transactions":9,"vwap":823},"2026-02-23",16.5,3700,{"date":1014,"open":1015,"high":833,"low":1015,"close":992,"change":795,"percent_change":1016,"volume":571,"transactions":9,"vwap":992},"2026-02-20",16.11,-0.55,{"date":1018,"open":695,"high":991,"low":817,"close":817,"change":422,"percent_change":564,"volume":874,"transactions":9,"vwap":817},"2026-02-19",{"date":1020,"open":817,"high":696,"low":808,"close":808,"change":848,"percent_change":866,"volume":1021,"transactions":9,"vwap":808},"2026-02-18",7600,{"date":1023,"open":991,"high":828,"low":694,"close":997,"change":574,"percent_change":1024,"volume":927,"transactions":9,"vwap":997},"2026-02-17",-0.18,{"date":1026,"open":824,"high":824,"low":817,"close":991,"change":182,"percent_change":584,"volume":729,"transactions":9,"vwap":991},"2026-02-13",{"date":1028,"open":1015,"high":1029,"low":1015,"close":1030,"change":1031,"percent_change":738,"volume":1032,"transactions":9,"vwap":1030},"2026-02-12",16.52,16.46,0.23,8100,{"date":1034,"open":682,"high":1004,"low":682,"close":769,"change":333,"percent_change":703,"volume":927,"transactions":9,"vwap":769},"2026-02-11",{"date":1036,"open":817,"high":817,"low":702,"close":805,"change":422,"percent_change":564,"volume":596,"transactions":9,"vwap":805},"2026-02-10",{"date":1038,"open":833,"high":833,"low":992,"close":770,"change":442,"percent_change":442,"volume":1039,"transactions":9,"vwap":770},"2026-02-09",5700,{"date":1041,"open":1029,"high":1029,"low":770,"close":770,"change":1042,"percent_change":1043,"volume":620,"transactions":9,"vwap":770},"2026-02-06",-0.54,-3.23,{"date":1045,"open":1046,"high":960,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-05",16.76,16.63,16.72,0.09,0.54,9900,{"date":1053,"open":977,"high":1054,"low":986,"close":1047,"change":583,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-02-04",16.75,-0.72,27400,{"date":1058,"open":1048,"high":965,"low":975,"close":1054,"change":634,"percent_change":583,"volume":788,"transactions":9,"vwap":1054},"2026-02-03",{"date":1060,"open":847,"high":965,"low":1061,"close":960,"change":429,"percent_change":652,"volume":1039,"transactions":9,"vwap":960},"2026-02-02",16.73,{"date":1063,"open":892,"high":1064,"low":1054,"close":965,"change":697,"percent_change":175,"volume":1065,"transactions":9,"vwap":965},"2026-01-30",17.01,8300,{"date":1067,"open":1068,"high":893,"low":1054,"close":1054,"change":333,"percent_change":76,"volume":1069,"transactions":9,"vwap":1054},"2026-01-29",16.8,20900,{"date":1071,"open":1072,"high":1073,"low":1047,"close":1048,"change":607,"percent_change":323,"volume":1074,"transactions":9,"vwap":1048},"2026-01-28",16.7,16.74,8000,{"date":1076,"open":1077,"high":1061,"low":1078,"close":978,"change":442,"percent_change":442,"volume":1079,"transactions":9,"vwap":978},"2026-01-27",16.69,16.66,4900,{"date":1081,"open":975,"high":1082,"low":1083,"close":978,"change":422,"percent_change":564,"volume":1084,"transactions":9,"vwap":978},"2026-01-26",16.71,16.58,14800,{"date":1086,"open":832,"high":1082,"low":832,"close":1078,"change":944,"percent_change":1087,"volume":545,"transactions":9,"vwap":1078},"2026-01-23",1.03,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":442,"percent_change":442,"volume":604,"transactions":9,"vwap":1092},"2026-01-22",16.38,16.51,16.49,{"date":1094,"open":977,"high":1095,"low":823,"close":1092,"change":689,"percent_change":1096,"volume":566,"transactions":9,"vwap":1092},"2026-01-21",16.65,-1.79,{"date":1098,"open":1082,"high":1068,"low":1095,"close":1099,"change":1031,"percent_change":1100,"volume":745,"transactions":9,"vwap":1099},"2026-01-20",16.79,1.39,{"date":1102,"open":1011,"high":832,"low":1011,"close":832,"change":657,"percent_change":948,"volume":781,"transactions":9,"vwap":832},"2026-01-16",{"date":1104,"open":1105,"high":1105,"low":823,"close":1011,"change":210,"percent_change":1106,"volume":596,"transactions":9,"vwap":1011},"2026-01-15",16.61,-1.2,{"date":1108,"open":1073,"high":1073,"low":1072,"close":1072,"change":634,"percent_change":583,"volume":539,"transactions":9,"vwap":1072},"2026-01-14",{"date":1110,"open":978,"high":1048,"low":977,"close":1048,"change":842,"percent_change":263,"volume":1111,"transactions":9,"vwap":1048},"2026-01-13",11800,{"date":1113,"open":1061,"high":1061,"low":1061,"close":1061,"change":574,"percent_change":1024,"volume":1114,"transactions":9,"vwap":1061},"2026-01-12",100,{"date":1116,"open":960,"high":1068,"low":1046,"close":1046,"change":429,"percent_change":652,"volume":1117,"transactions":9,"vwap":1046},"2026-01-09",600,{"date":1119,"open":1120,"high":1120,"low":847,"close":1120,"change":263,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-01-08",16.9,-0.35,500,{"date":1124,"open":1125,"high":839,"low":1125,"close":1126,"change":532,"percent_change":1127,"volume":585,"transactions":9,"vwap":1126},"2026-01-07",16.82,16.96,0.77,{"date":1129,"open":906,"high":906,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":757,"transactions":9,"vwap":1130},"2026-01-06",16.83,-0.25,-1.46,{"date":1134,"open":1135,"high":1135,"low":970,"close":970,"change":748,"percent_change":674,"volume":1136,"transactions":9,"vwap":970},"2026-01-05",17.25,16300,{"date":1138,"open":1139,"high":1139,"low":877,"close":877,"change":673,"percent_change":1106,"volume":1140,"transactions":9,"vwap":877},"2026-01-02",17.44,20800,{"date":1142,"open":1139,"high":1143,"low":1139,"close":1143,"change":76,"percent_change":1144,"volume":729,"transactions":9,"vwap":1143},"2025-12-31",17.52,1.04,{"date":1146,"open":877,"high":905,"low":879,"close":905,"change":657,"percent_change":1147,"volume":724,"transactions":9,"vwap":905},"2025-12-30",0.35,{"date":1149,"open":936,"high":936,"low":936,"close":936,"change":558,"percent_change":1150,"volume":778,"transactions":9,"vwap":936},"2025-12-29",0.58,{"date":1152,"open":886,"high":1153,"low":1154,"close":1154,"change":422,"percent_change":564,"volume":757,"transactions":9,"vwap":1154},"2025-12-26",17.24,17.18,{"date":1156,"open":1157,"high":1157,"low":925,"close":930,"change":673,"percent_change":1158,"volume":1012,"transactions":9,"vwap":930},"2025-12-24",17.22,-1.21,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":607,"percent_change":1031,"volume":781,"transactions":9,"vwap":1162},"2025-12-23",17.35,17.37,{"date":1164,"open":937,"high":904,"low":1165,"close":904,"change":429,"percent_change":1166,"volume":1117,"transactions":9,"vwap":904},"2025-12-22",17.29,-0.8,{"date":1168,"open":918,"high":918,"low":942,"close":871,"change":583,"percent_change":1169,"volume":778,"transactions":9,"vwap":871},"2025-12-19",-0.68,{"date":1171,"open":1172,"high":1173,"low":918,"close":1174,"change":1175,"percent_change":796,"volume":729,"transactions":9,"vwap":1174},"2025-12-18",17.54,17.6,17.59,-0.1,{"date":1177,"open":1178,"high":1179,"low":943,"close":1180,"change":558,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2025-12-17",17.53,17.7,17.69,0.57,24300,{"date":1184,"open":1174,"high":1185,"low":1186,"close":1174,"change":558,"percent_change":1181,"volume":1187,"transactions":9,"vwap":1174},"2025-12-16",17.66,17.58,7400,{"date":1189,"open":898,"high":918,"low":1190,"close":1190,"change":607,"percent_change":1031,"volume":927,"transactions":9,"vwap":1190},"2025-12-15",17.49,{"date":1192,"open":1193,"high":871,"low":1193,"close":1194,"change":1031,"percent_change":1195,"volume":785,"transactions":9,"vwap":1194},"2025-12-12",17.39,17.45,1.34,{"date":1197,"open":924,"high":924,"low":1157,"close":1157,"change":599,"percent_change":993,"volume":662,"transactions":9,"vwap":1157},"2025-12-11",{"date":1199,"open":1200,"high":1185,"low":905,"close":911,"change":1201,"percent_change":1202,"volume":724,"transactions":9,"vwap":911},"2025-12-10",17.65,-0.34,-1.92,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":422,"percent_change":200,"volume":1122,"transactions":9,"vwap":1205},"2025-12-09",17.72,{"date":1207,"open":873,"high":1179,"low":1174,"close":1179,"change":558,"percent_change":1181,"volume":757,"transactions":9,"vwap":1179},"2025-12-08",{"date":1209,"open":1210,"high":1173,"low":1210,"close":1173,"change":842,"percent_change":263,"volume":608,"transactions":9,"vwap":1173},"2025-12-05",17.57,{"date":1212,"open":1186,"high":1213,"low":1186,"close":1213,"change":848,"percent_change":1214,"volume":781,"transactions":9,"vwap":1213},"2025-12-04",17.61,-0.45,{"date":1216,"open":1217,"high":1217,"low":913,"close":1180,"change":613,"percent_change":1218,"volume":539,"transactions":9,"vwap":1180},"2025-12-03",17.73,-0.62,{"date":1220,"open":1221,"high":1222,"low":1217,"close":1222,"change":657,"percent_change":315,"volume":1223,"transactions":9,"vwap":1222},"2025-12-02",17.74,17.8,5200,{"date":1225,"open":1217,"high":1221,"low":1226,"close":1221,"change":200,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1221},"2025-12-01",17.63,0.62,3400,{"date":1230,"open":1200,"high":1200,"low":873,"close":1226,"change":848,"percent_change":1214,"volume":662,"transactions":9,"vwap":1226},"2025-11-28",{"date":1232,"open":1205,"high":1205,"low":1213,"close":1233,"change":613,"percent_change":1218,"volume":733,"transactions":9,"vwap":1233},"2025-11-26",17.71,{"date":1235,"open":1236,"high":1236,"low":1222,"close":1237,"change":96,"percent_change":1238,"volume":571,"transactions":9,"vwap":1237},"2025-11-25",18.02,17.82,-1.76,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":537,"percent_change":1244,"volume":596,"transactions":9,"vwap":1243},"2025-11-24",18.36,18.12,18.14,-1.04,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":715,"percent_change":1250,"volume":1065,"transactions":9,"vwap":1249},"2025-11-21",18.75,18.24,18.33,-2.34,{"date":1252,"open":1253,"high":24,"low":1254,"close":24,"change":1255,"percent_change":1256,"volume":571,"transactions":9,"vwap":24},"2025-11-20",18.22,18.18,0.31,1.68,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1259,"change":115,"percent_change":1262,"volume":927,"transactions":9,"vwap":1259},"2025-11-19",18.46,18.53,18.39,-0.22,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":263,"percent_change":96,"volume":1269,"transactions":9,"vwap":1268},"2025-11-18",18.65,18.69,18.41,18.5,56000,{"date":1271,"open":1272,"high":1273,"low":1253,"close":1274,"change":315,"percent_change":1275,"volume":850,"transactions":9,"vwap":1274},"2025-11-17",18.25,18.58,18.56,1.87,{"date":1277,"open":1278,"high":1278,"low":1242,"close":1253,"change":462,"percent_change":880,"volume":1279,"transactions":9,"vwap":1253},"2025-11-14",18.35,18100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":315,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-11-13",17.87,18.2,18.17,1.91,24900,{"date":1288,"open":912,"high":1289,"low":912,"close":1289,"change":714,"percent_change":1290,"volume":600,"transactions":9,"vwap":1289},"2025-11-12",17.83,-0.39,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":333,"percent_change":944,"volume":1297,"transactions":9,"vwap":1296},"2025-11-11",17.93,17.94,17.84,17.9,29600,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1282,"change":182,"percent_change":1055,"volume":1302,"transactions":9,"vwap":1282},"2025-11-10",17.81,18.040001,24800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":210,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-11-07",18.3,18,-1.1,32400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1283,"change":76,"percent_change":31,"volume":666,"transactions":9,"vwap":1283},"2025-11-06",18.07,18.21,{"date":1314,"open":1311,"high":1315,"low":1316,"close":1236,"change":182,"percent_change":1055,"volume":1317,"transactions":9,"vwap":1236},"2025-11-05",18.1,17.92,6800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":697,"percent_change":1323,"volume":829,"transactions":9,"vwap":1321},"2025-11-04",18.11,18.15,18.08,0.89,{"date":1325,"open":1243,"high":1243,"low":1326,"close":1326,"change":422,"percent_change":200,"volume":1039,"transactions":9,"vwap":1326},"2025-11-03",17.99,{"date":1328,"open":1329,"high":1330,"low":1294,"close":1331,"change":1175,"percent_change":1016,"volume":1332,"transactions":9,"vwap":1331},"2025-10-31",18.030001,18.049999,17.97,15600,{"date":1334,"open":1296,"high":1311,"low":1335,"close":1311,"change":944,"percent_change":1336,"volume":1187,"transactions":9,"vwap":1311},"2025-10-30",17.85,0.95,{"date":1338,"open":1282,"high":1296,"low":1282,"close":1296,"change":174,"percent_change":288,"volume":1339,"transactions":9,"vwap":1296},"2025-10-29",15400,{"date":1341,"open":1226,"high":1342,"low":1226,"close":1342,"change":697,"percent_change":1343,"volume":724,"transactions":9,"vwap":1342},"2025-10-28",17.75,0.91,{"date":1345,"open":1172,"high":1213,"low":1178,"close":1174,"change":95,"percent_change":743,"volume":600,"transactions":9,"vwap":1174},"2025-10-27",{"date":1347,"open":1226,"high":1348,"low":1349,"close":1348,"change":613,"percent_change":1218,"volume":988,"transactions":9,"vwap":1348},"2025-10-24",17.64,17.55,{"date":1351,"open":1316,"high":1316,"low":1205,"close":1342,"change":748,"percent_change":1352,"volume":675,"transactions":9,"vwap":1342},"2025-10-23",-1.28,{"date":1354,"open":1295,"high":1329,"low":1295,"close":1355,"change":623,"percent_change":603,"volume":766,"transactions":9,"vwap":1355},"2025-10-22",17.98,{"date":1357,"open":1358,"high":1358,"low":1217,"close":1359,"change":714,"percent_change":1290,"volume":1360,"transactions":9,"vwap":1359},"2025-10-21",17.88,17.77,3000,{"date":1362,"open":1296,"high":1296,"low":1295,"close":1295,"change":210,"percent_change":1363,"volume":675,"transactions":9,"vwap":1295},"2025-10-20",-1.11,{"date":1365,"open":1321,"high":1321,"low":1301,"close":1301,"change":95,"percent_change":743,"volume":1366,"transactions":9,"vwap":1301},"2025-10-17",16700,{"date":1368,"open":1289,"high":1321,"low":1289,"close":1369,"change":1031,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-10-16",18.09,1.29,19900,{"date":1373,"open":1180,"high":1374,"low":1180,"close":1375,"change":842,"percent_change":263,"volume":1228,"transactions":9,"vwap":1375},"2025-10-15",17.96,17.86,{"date":1377,"open":1242,"high":1242,"low":1378,"close":1282,"change":479,"percent_change":652,"volume":775,"transactions":9,"vwap":1282},"2025-10-14",17.78,{"date":1380,"open":1381,"high":1381,"low":1355,"close":1236,"change":812,"percent_change":1382,"volume":585,"transactions":9,"vwap":1236},"2025-10-13",18.19,-2.01,{"date":1384,"open":1282,"high":1261,"low":1282,"close":1261,"change":791,"percent_change":1385,"volume":739,"transactions":9,"vwap":1261},"2025-10-10",2.85,{"date":1387,"open":1237,"high":1358,"low":1222,"close":1358,"change":334,"percent_change":1388,"volume":955,"transactions":9,"vwap":1358},"2025-10-09",1.13,{"date":1390,"open":1217,"high":1217,"low":913,"close":872,"change":1008,"percent_change":1391,"volume":32,"transactions":9,"vwap":872},"2025-10-08",-0.95,{"date":1393,"open":1233,"high":1394,"low":1233,"close":1335,"change":334,"percent_change":1388,"volume":733,"transactions":9,"vwap":1335},"2025-10-07",17.89,{"date":1396,"open":1179,"high":1233,"low":1186,"close":1200,"change":574,"percent_change":1008,"volume":600,"transactions":9,"vwap":1200},"2025-10-06",{"date":1398,"open":1226,"high":872,"low":1174,"close":872,"change":115,"percent_change":748,"volume":666,"transactions":9,"vwap":872},"2025-10-03",{"date":1400,"open":1205,"high":1375,"low":1205,"close":1205,"change":115,"percent_change":748,"volume":1401,"transactions":9,"vwap":1205},"2025-10-02",26900,{"date":1403,"open":1359,"high":1237,"low":1221,"close":912,"change":574,"percent_change":1008,"volume":1032,"transactions":9,"vwap":912},"2025-10-01",{"date":1405,"open":1237,"high":1374,"low":1406,"close":1406,"change":574,"percent_change":1008,"volume":1407,"transactions":9,"vwap":1406},"2025-09-30",17.79,21800,{"date":1409,"open":1205,"high":1282,"low":1205,"close":1237,"change":607,"percent_change":737,"volume":950,"transactions":9,"vwap":1237},"2025-09-29",{"date":1411,"open":1222,"high":1358,"low":1378,"close":1378,"change":1024,"percent_change":1412,"volume":850,"transactions":9,"vwap":1378},"2025-09-26",-1,{"date":1414,"open":1301,"high":1301,"low":1293,"close":1374,"change":532,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1374},"2025-09-25",0.73,26300,{"date":1418,"open":1233,"high":1289,"low":1233,"close":1289,"change":795,"percent_change":1419,"volume":549,"transactions":9,"vwap":1289},"2025-09-24",-0.5,{"date":1421,"open":1335,"high":1422,"low":1342,"close":1316,"change":422,"percent_change":200,"volume":785,"transactions":9,"vwap":1316},"2025-09-23",17.95,{"date":1424,"open":1294,"high":1422,"low":1296,"close":1296,"change":842,"percent_change":263,"volume":788,"transactions":9,"vwap":1296},"2025-09-22",{"date":1426,"open":1316,"high":1316,"low":1427,"close":1427,"change":697,"percent_change":1428,"volume":781,"transactions":9,"vwap":1427},"2025-09-19",17.91,0.9,{"date":1430,"open":1300,"high":1300,"low":1217,"close":1342,"change":673,"percent_change":1431,"volume":933,"transactions":9,"vwap":1342},"2025-09-18",-1.17,{"date":1433,"open":1375,"high":1355,"low":1205,"close":1374,"change":422,"percent_change":200,"volume":927,"transactions":9,"vwap":1374},"2025-09-17",{"date":1435,"open":1374,"high":1329,"low":1294,"close":1294,"change":462,"percent_change":880,"volume":553,"transactions":9,"vwap":1294},"2025-09-16",{"date":1437,"open":1300,"high":1316,"low":1300,"close":1394,"change":422,"percent_change":200,"volume":1360,"transactions":9,"vwap":1394},"2025-09-15",{"date":1439,"open":1205,"high":1282,"low":1205,"close":1282,"change":76,"percent_change":1440,"volume":802,"transactions":9,"vwap":1282},"2025-09-12",1.02,{"date":1442,"open":1293,"high":1293,"low":1180,"close":1180,"change":743,"percent_change":1443,"volume":733,"transactions":9,"vwap":1180},"2025-09-11",-1.56,{"date":1445,"open":1294,"high":1355,"low":1294,"close":1331,"change":470,"percent_change":657,"volume":1117,"transactions":9,"vwap":1331},"2025-09-10",{"date":1447,"open":1295,"high":1326,"low":1295,"close":1374,"change":174,"percent_change":1448,"volume":829,"transactions":9,"vwap":1374},"2025-09-09",0.84,{"date":1450,"open":1205,"high":1394,"low":1205,"close":1300,"change":442,"percent_change":442,"volume":745,"transactions":9,"vwap":1300},"2025-09-08",{"date":1452,"open":1217,"high":1358,"low":1233,"close":1300,"change":848,"percent_change":1214,"volume":1001,"transactions":9,"vwap":1300},"2025-09-05",{"date":1454,"open":1322,"high":1322,"low":1394,"close":1394,"change":447,"percent_change":749,"volume":1455,"transactions":9,"vwap":1394},"2025-09-04",3800,{"date":1457,"open":1242,"high":1283,"low":1242,"close":1321,"change":462,"percent_change":880,"volume":729,"transactions":9,"vwap":1321},"2025-09-03",{"date":1459,"open":1460,"high":1248,"low":1315,"close":1315,"change":278,"percent_change":168,"volume":955,"transactions":9,"vwap":1315},"2025-09-02",18.13,{"date":1462,"open":1463,"high":1311,"low":1463,"close":1236,"change":564,"percent_change":1464,"volume":1001,"transactions":9,"vwap":1236},"2025-08-29",18.01,0.67,{"date":1466,"open":1427,"high":1463,"low":1296,"close":1296,"change":574,"percent_change":1008,"volume":745,"transactions":9,"vwap":1296},"2025-08-28",{"date":1468,"open":1293,"high":1355,"low":1427,"close":1293,"change":613,"percent_change":151,"volume":585,"transactions":9,"vwap":1293},"2025-08-27",{"date":1470,"open":1329,"high":1330,"low":1329,"close":1301,"change":263,"percent_change":454,"volume":766,"transactions":9,"vwap":1301},"2025-08-26",{"date":1472,"open":1311,"high":1315,"low":1329,"close":1315,"change":564,"percent_change":1464,"volume":1473,"transactions":9,"vwap":1315},"2025-08-25",4600,{"date":1475,"open":1261,"high":1261,"low":1427,"close":1355,"change":1419,"percent_change":1476,"volume":1332,"transactions":9,"vwap":1355},"2025-08-22",-2.71,{"date":1478,"open":1260,"high":1479,"low":1259,"close":1480,"change":333,"percent_change":697,"volume":813,"transactions":9,"vwap":1480},"2025-08-21",18.55,18.48,{"date":1482,"open":1241,"high":1483,"low":1241,"close":1484,"change":657,"percent_change":463,"volume":1001,"transactions":9,"vwap":1484},"2025-08-20",18.52,18.45,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1261,"change":634,"percent_change":613,"volume":729,"transactions":9,"vwap":1261},"2025-08-19",18.34,18.4,18.23,{"date":1491,"open":1267,"high":1492,"low":1267,"close":1267,"change":115,"percent_change":1262,"volume":539,"transactions":9,"vwap":1267},"2025-08-18",18.43,{"date":1494,"open":1495,"high":1484,"low":1261,"close":1484,"change":564,"percent_change":1496,"volume":1117,"transactions":9,"vwap":1484},"2025-08-15",18.42,0.65,{"date":1498,"open":1248,"high":1499,"low":1248,"close":1249,"change":1031,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1249},"2025-08-14",18.38,1.27,6200,{"date":1503,"open":1504,"high":1241,"low":1315,"close":1315,"change":743,"percent_change":1505,"volume":785,"transactions":9,"vwap":1315},"2025-08-13",18.31,-1.52,{"date":1507,"open":1266,"high":1266,"low":1508,"close":1499,"change":1214,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-08-12",18.37,-2.39,99900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1049,"percent_change":1515,"volume":675,"transactions":9,"vwap":1514},"2025-08-11",18.66,18.83,0.48,{"date":1517,"open":1518,"high":1247,"low":1518,"close":1519,"change":442,"percent_change":442,"volume":1117,"transactions":9,"vwap":1519},"2025-08-08",18.68,18.74,{"date":1521,"open":1518,"high":1522,"low":1518,"close":1519,"change":462,"percent_change":1523,"volume":1001,"transactions":9,"vwap":1519},"2025-08-07",18.78,0.27,{"date":1525,"open":1266,"high":1266,"low":1265,"close":1266,"change":278,"percent_change":66,"volume":729,"transactions":9,"vwap":1266},"2025-08-06",{"date":1527,"open":1528,"high":24,"low":1273,"close":1528,"change":842,"percent_change":95,"volume":1529,"transactions":9,"vwap":1528},"2025-08-05",18.61,33100,{"date":1531,"open":1532,"high":1533,"low":1528,"close":1534,"change":748,"percent_change":1535,"volume":874,"transactions":9,"vwap":1534},"2025-08-04",18.73,18.76,18.62,-1.22,{"date":1537,"open":1538,"high":1539,"low":1533,"close":1540,"change":954,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-08-01",18.9,19.040001,18.85,1.56,38100,{"date":1544,"open":1499,"high":1545,"low":1499,"close":1274,"change":737,"percent_change":255,"volume":1546,"transactions":9,"vwap":1274},"2025-07-31",18.57,81500,{"date":1548,"open":1272,"high":1488,"low":1272,"close":1487,"change":200,"percent_change":493,"volume":757,"transactions":9,"vwap":1487},"2025-07-30",{"date":1550,"open":1369,"high":1272,"low":1369,"close":1489,"change":333,"percent_change":697,"volume":724,"transactions":9,"vwap":1489},"2025-07-29",{"date":1552,"open":1284,"high":1283,"low":1553,"close":1283,"change":462,"percent_change":880,"volume":553,"transactions":9,"vwap":1283},"2025-07-28",18.16,{"date":1555,"open":1249,"high":1487,"low":1321,"close":1321,"change":599,"percent_change":1556,"volume":566,"transactions":9,"vwap":1321},"2025-07-25",-0.87,{"date":1558,"open":1248,"high":1504,"low":1312,"close":1504,"change":76,"percent_change":698,"volume":1559,"transactions":9,"vwap":1504},"2025-07-24",40600,{"date":1561,"open":1553,"high":1381,"low":1460,"close":1460,"change":429,"percent_change":1562,"volume":785,"transactions":9,"vwap":1460},"2025-07-23",-0.77,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1131,"percent_change":381,"volume":729,"transactions":9,"vwap":1566},"2025-07-22",18.32,18.27,{"date":1568,"open":1241,"high":1483,"low":1241,"close":1483,"change":564,"percent_change":1496,"volume":915,"transactions":9,"vwap":1483},"2025-07-21",{"date":1570,"open":1305,"high":1571,"low":1305,"close":1488,"change":333,"percent_change":697,"volume":666,"transactions":9,"vwap":1488},"2025-07-18",18.44,{"date":1573,"open":1508,"high":1508,"low":1508,"close":1508,"change":673,"percent_change":1574,"volume":1117,"transactions":9,"vwap":1508},"2025-07-17",-1.13,{"date":1576,"open":1265,"high":1519,"low":1273,"close":1273,"change":263,"percent_change":96,"volume":733,"transactions":9,"vwap":1273},"2025-07-16",{"date":1578,"open":1305,"high":1579,"low":1305,"close":1579,"change":728,"percent_change":1580,"volume":1455,"transactions":9,"vwap":1579},"2025-07-15",18.64,1.75,{"date":1582,"open":1261,"high":1488,"low":1565,"close":1565,"change":95,"percent_change":764,"volume":1012,"transactions":9,"vwap":1565},"2025-07-14",{"date":1584,"open":1508,"high":1499,"low":1504,"close":1508,"change":697,"percent_change":1585,"volume":955,"transactions":9,"vwap":1508},"2025-07-11",0.88,{"date":1587,"open":1588,"high":1588,"low":1320,"close":1312,"change":848,"percent_change":715,"volume":1589,"transactions":9,"vwap":1312},"2025-07-10",18.26,2300,{"date":1591,"open":1305,"high":1499,"low":1592,"close":1592,"change":848,"percent_change":715,"volume":1593,"transactions":9,"vwap":1592},"2025-07-09",18.29,4500,{"date":1595,"open":1261,"high":1261,"low":1592,"close":1508,"change":848,"percent_change":1596,"volume":955,"transactions":9,"vwap":1508},"2025-07-08",-0.43,{"date":1598,"open":1592,"high":1483,"low":1588,"close":1484,"change":334,"percent_change":1599,"volume":972,"transactions":9,"vwap":1484},"2025-07-07",1.1,{"date":1601,"open":1272,"high":1566,"low":1253,"close":1272,"change":613,"percent_change":1602,"volume":560,"transactions":9,"vwap":1272},"2025-07-03",-0.6,{"date":1604,"open":1260,"high":1545,"low":1241,"close":1241,"change":599,"percent_change":570,"volume":1473,"transactions":9,"vwap":1241},"2025-07-02",{"date":1606,"open":1247,"high":1247,"low":1488,"close":1483,"change":748,"percent_change":538,"volume":1607,"transactions":9,"vwap":1483},"2025-07-01",18000,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1247,"change":442,"percent_change":442,"volume":939,"transactions":9,"vwap":1247},"2025-06-30",18.7,18.81,{"date":1613,"open":1533,"high":1614,"low":1579,"close":1247,"change":574,"percent_change":599,"volume":859,"transactions":9,"vwap":1247},"2025-06-27",18.82,{"date":1616,"open":1617,"high":1617,"low":1522,"close":1522,"change":764,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1522},"2025-06-26",18.96,-1.42,40100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":842,"percent_change":95,"volume":1407,"transactions":9,"vwap":1624},"2025-06-25",18.88,19.059999,19.049999,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1623,"change":1024,"percent_change":679,"volume":658,"transactions":9,"vwap":1623},"2025-06-24",19.1,19.17,19.02,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":479,"percent_change":1562,"volume":1635,"transactions":9,"vwap":1634},"2025-06-23",19.49,19.55,19.24,7200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":842,"percent_change":95,"volume":955,"transactions":9,"vwap":1641},"2025-06-20",19.34,19.48,19.33,19.39,{"date":1643,"open":1640,"high":1644,"low":1645,"close":1646,"change":95,"percent_change":447,"volume":1360,"transactions":9,"vwap":1646},"2025-06-18",19.42,19.3,19.4,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":174,"percent_change":86,"volume":1652,"transactions":9,"vwap":1651},"2025-06-17",19.32,19.47,19.45,26600,{"date":1654,"open":1645,"high":1655,"low":1656,"close":1645,"change":673,"percent_change":1657,"volume":553,"transactions":9,"vwap":1645},"2025-06-16",19.31,19.22,-1.08,{"date":1659,"open":1641,"high":1660,"low":1655,"close":1660,"change":639,"percent_change":1541,"volume":868,"transactions":9,"vwap":1660},"2025-06-13",19.51,{"date":1662,"open":1641,"high":1641,"low":1663,"close":1663,"change":842,"percent_change":95,"volume":1079,"transactions":9,"vwap":1663},"2025-06-12",19.21,{"date":1665,"open":1666,"high":1667,"low":1624,"close":1656,"change":200,"percent_change":1150,"volume":961,"transactions":9,"vwap":1656},"2025-06-11",19.08,19.25,{"date":1669,"open":1670,"high":1671,"low":1624,"close":1671,"change":115,"percent_change":673,"volume":1360,"transactions":9,"vwap":1671},"2025-06-10",19.09,19.11,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":95,"percent_change":447,"volume":662,"transactions":9,"vwap":1676},"2025-06-09",19.2,19.12,19.15,{"date":1678,"open":1679,"high":1634,"low":1674,"close":1674,"change":210,"percent_change":47,"volume":32,"transactions":9,"vwap":1674},"2025-06-06",19.23,{"date":1681,"open":1651,"high":1639,"low":1682,"close":1646,"change":462,"percent_change":435,"volume":874,"transactions":9,"vwap":1646},"2025-06-05",19.28,{"date":1684,"open":1645,"high":1685,"low":1686,"close":1685,"change":462,"percent_change":435,"volume":972,"transactions":9,"vwap":1685},"2025-06-04",19.35,19.26,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1645,"change":764,"percent_change":1691,"volume":675,"transactions":9,"vwap":1645},"2025-06-03",19.54,19.29,-1.38,{"date":1693,"open":1694,"high":1695,"low":1633,"close":1696,"change":657,"percent_change":1255,"volume":766,"transactions":9,"vwap":1696},"2025-06-02",19.69,19.71,19.57,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1660,"change":278,"percent_change":106,"volume":1702,"transactions":9,"vwap":1660},"2025-05-30",19.56,19.64,19.46,16100,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":263,"percent_change":363,"volume":641,"transactions":9,"vwap":1705},"2025-05-29",19.43,{"date":1707,"open":1690,"high":1708,"low":1690,"close":1632,"change":435,"percent_change":624,"volume":1012,"transactions":9,"vwap":1632},"2025-05-28",19.5,{"date":1710,"open":1651,"high":1651,"low":1679,"close":1679,"change":503,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1679},"2025-05-27",-2.14,8800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":462,"percent_change":435,"volume":1718,"transactions":9,"vwap":1717},"2025-05-23",19.81,19.61,19.65,14600,{"date":1720,"open":1721,"high":1695,"low":1660,"close":1722,"change":607,"percent_change":334,"volume":620,"transactions":9,"vwap":1722},"2025-05-22",19.68,19.6,{"date":1724,"open":1682,"high":1696,"low":1725,"close":1699,"change":1726,"percent_change":1727,"volume":1401,"transactions":9,"vwap":1699},"2025-05-21",19.27,0.49,2.57,{"date":1729,"open":1629,"high":1670,"low":1730,"close":1731,"change":462,"percent_change":435,"volume":939,"transactions":9,"vwap":1731},"2025-05-20",19,19.07,{"date":1733,"open":1734,"high":1734,"low":1730,"close":1629,"change":167,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1629},"2025-05-19",19.19,0.37,36900,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":673,"percent_change":1307,"volume":933,"transactions":9,"vwap":1740},"2025-05-16",19.18,18.95,{"date":1742,"open":1663,"high":1655,"low":1743,"close":1743,"change":634,"percent_change":1175,"volume":585,"transactions":9,"vwap":1743},"2025-05-15",19.16,{"date":1745,"open":1628,"high":1734,"low":1671,"close":1739,"change":657,"percent_change":1255,"volume":1746,"transactions":9,"vwap":1739},"2025-05-14",10200,{"date":1748,"open":1749,"high":1749,"low":1624,"close":1675,"change":263,"percent_change":363,"volume":1750,"transactions":9,"vwap":1675},"2025-05-13",19.13,19700,{"date":1752,"open":1675,"high":1645,"low":1671,"close":1739,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1739},"2025-05-12",-0.69,-3.47,58700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":333,"percent_change":174,"volume":802,"transactions":9,"vwap":1760},"2025-05-09",19.76,19.93,19.87,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":447,"percent_change":1765,"volume":1079,"transactions":9,"vwap":1764},"2025-05-08",19.72,19.84,-1.29,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":95,"percent_change":1131,"volume":955,"transactions":9,"vwap":1770},"2025-05-07",20.030001,20.15,20.1,{"date":1772,"open":1770,"high":1773,"low":1774,"close":1769,"change":697,"percent_change":565,"volume":1775,"transactions":9,"vwap":1769},"2025-05-06",20.19,20.01,18900,{"date":1777,"open":1778,"high":1778,"low":1760,"close":1779,"change":657,"percent_change":639,"volume":1780,"transactions":9,"vwap":1779},"2025-05-05",20.09,19.99,5100,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1759,"change":866,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1759},"2025-05-02",20.14,19.91,-2.4,184000,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1175,"percent_change":866,"volume":1792,"transactions":9,"vwap":1791},"2025-05-01",20.51,20.2,20.42,20200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":607,"percent_change":334,"volume":1798,"transactions":9,"vwap":1797},"2025-04-30",20.9,20.93,20.52,21600,{"date":1800,"open":1801,"high":1801,"low":1791,"close":1802,"change":795,"percent_change":715,"volume":1223,"transactions":9,"vwap":1802},"2025-04-29",20.71,20.48,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":263,"percent_change":134,"volume":545,"transactions":9,"vwap":1808},"2025-04-28",20.67,20.78,20.49,20.57,{"date":1810,"open":1801,"high":1811,"low":1812,"close":1813,"change":558,"percent_change":1726,"volume":1814,"transactions":9,"vwap":1813},"2025-04-25",20.77,20.59,20.63,12400,{"date":1816,"open":1817,"high":1817,"low":1789,"close":1818,"change":1596,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-04-24",20.96,20.53,-2.05,39300,{"date":38,"open":1822,"high":34,"low":1823,"close":1817,"change":880,"percent_change":624,"volume":1824,"transactions":9,"vwap":1817},20.68,20.32,43700,{"status":1826,"indices":1827,"watchlist":1864,"sectors":1885,"benchmarks":1933},"success",[1828,1834,1840,1846,1853,1859],{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":559,"is_up":11,"sparkline":1833,"date":5},"SPX","S&P 500",7773.95,51.23,"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":1835,"name":1836,"price":1837,"change":1838,"pct_change":926,"is_up":11,"sparkline":1839,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":1841,"name":1842,"price":1843,"change":1844,"pct_change":76,"is_up":11,"sparkline":1845,"date":5},"DJI","DOW JONES",51268,91,"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":1847,"name":1848,"price":1849,"change":1850,"pct_change":1851,"is_up":11,"sparkline":1852,"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":1854,"name":1855,"price":1856,"change":1857,"pct_change":559,"is_up":11,"sparkline":1858,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"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":1860,"name":1861,"price":193,"change":623,"pct_change":1862,"is_up":11,"sparkline":1863,"date":5},"VIX","CBOE VIX",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",[1865,1872,1878],{"symbol":1866,"name":1867,"price":1868,"change":1869,"pct_change":1870,"is_up":11,"sparkline":1871,"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":1873,"name":1874,"price":1875,"change":1166,"pct_change":342,"is_up":1876,"sparkline":1877,"date":5},"AAPL","Apple Inc",332.89,false,"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":1879,"name":1880,"price":1881,"change":1882,"pct_change":1883,"is_up":11,"sparkline":1884,"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",[1886,1891,1895,1899,1903,1908,1912,1916,1921,1925,1929],{"name":1887,"etf":1888,"change":1889,"price":1890,"is_up":11},"Technology","XLK",0.56,200.93,{"name":1892,"etf":1893,"change":1415,"price":1894,"is_up":11},"Financials","XLF",53.88,{"name":1896,"etf":1897,"change":201,"price":1898,"is_up":11},"Healthcare","XLV",167.37,{"name":1900,"etf":1901,"change":1147,"price":1902,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1904,"etf":1905,"change":1906,"price":1907,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1909,"etf":1910,"change":698,"price":1911,"is_up":11},"Energy","XLE",63.44,{"name":1913,"etf":1914,"change":1049,"price":1915,"is_up":11},"Industrials","XLI",170.1,{"name":1917,"etf":1918,"change":1919,"price":1920,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1922,"etf":1923,"change":1201,"price":1924,"is_up":1876},"Real Estate","XLRE",40.67,{"name":1926,"etf":1927,"change":1147,"price":1928,"is_up":11},"Utilities","XLU",39.97,{"name":1930,"etf":1931,"change":194,"price":1932,"is_up":11},"Comm Services","XLC",111.61,[1934,1938,1942,1946],{"ticker":1935,"name":1936,"price":1937,"change":1464,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1939,"name":1940,"price":1941,"change":1585,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1943,"name":1944,"price":1945,"change":334,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1947,"name":1948,"price":1949,"change":559,"is_up":11},"IWM","iShares Russell 2000",283.39]