[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTD":3,"stock-historical-PLTD":30,"homepage-market-summary":2811},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLTD","2026-10-06",{"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},"Direxion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4833,0.16232,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.66,4.69,4.7001,4.6,4.74,-0.08,-1.69,18662621.988653,9.7253,4.59,7479743.643440451,1.4,459,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},13.5205,5143605,1877415654.503553,-62.98,"2025-04-24",[41,44,53,63,73,84,94,104,113,122,131,141,150,160,171,182,192,202,213,224,232,240,249,260,268,278,286,293,303,313,322,331,339,349,358,365,375,382,389,396,405,410,419,428,438,448,458,468,478,488,495,506,516,524,533,544,554,563,574,584,594,605,613,620,627,635,643,650,657,665,672,679,685,693,701,709,716,724,731,738,744,752,760,768,776,784,792,799,805,813,819,826,833,840,848,855,863,871,879,887,895,903,911,918,926,933,939,946,953,960,968,974,982,989,996,1002,1009,1016,1024,1031,1038,1046,1052,1059,1065,1071,1079,1087,1095,1103,1110,1116,1124,1131,1137,1143,1151,1158,1166,1174,1182,1190,1197,1205,1213,1220,1228,1235,1243,1250,1257,1265,1272,1280,1288,1295,1301,1308,1315,1322,1329,1337,1345,1353,1359,1367,1375,1382,1388,1394,1401,1407,1414,1421,1427,1435,1443,1450,1458,1466,1474,1482,1490,1498,1506,1514,1522,1530,1538,1545,1551,1559,1567,1574,1581,1589,1597,1604,1611,1618,1625,1631,1638,1645,1652,1660,1667,1674,1681,1689,1697,1705,1711,1719,1725,1732,1740,1747,1754,1762,1770,1778,1785,1791,1797,1804,1811,1818,1826,1834,1840,1846,1854,1860,1868,1875,1882,1889,1896,1904,1912,1919,1927,1934,1941,1948,1956,1963,1970,1977,1983,1991,1998,2005,2013,2021,2029,2037,2044,2051,2059,2066,2072,2079,2086,2092,2099,2106,2114,2121,2128,2134,2141,2149,2156,2163,2170,2178,2185,2193,2201,2208,2216,2223,2230,2237,2245,2252,2260,2267,2274,2281,2288,2296,2304,2311,2318,2325,2333,2340,2348,2356,2363,2369,2374,2381,2388,2395,2403,2411,2419,2426,2433,2440,2447,2455,2462,2469,2477,2484,2491,2498,2505,2513,2521,2529,2536,2543,2551,2558,2565,2572,2578,2586,2594,2601,2608,2614,2621,2628,2635,2642,2650,2657,2665,2670,2678,2685,2692,2699,2705,2713,2720,2727,2733,2739,2746,2753,2761,2768,2775,2783,2790,2798,2806],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5290,4.6525,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",4.725,4.78,4.65,0,18912988.125731,5514,4.7406,{"date":54,"open":55,"high":56,"low":57,"close":21,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",4.64,4.76,4.5999,0.03,0.64,21625147.557644,7327,4.6844,{"date":64,"open":65,"high":66,"low":67,"close":65,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",4.71,4.7999,4.665,-0.0669,-1.4,21337565.539064,6590,4.7259,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",4.75,4.79,4.68,4.7769,-0.0031,-0.06,14653407.554259,5439,4.7327,{"date":85,"open":86,"high":87,"low":88,"close":47,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",4.77,4.845,4.745,0.01,0.21,16897423.252164,5044,4.8064,{"date":95,"open":96,"high":97,"low":98,"close":86,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",4.795,4.815,4.7,0.06,1.27,13783953.66303,4626,4.7489,{"date":105,"open":48,"high":106,"low":107,"close":65,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",4.7207,4.61,0.07,1.51,18001234.719978,5887,4.6704,{"date":114,"open":115,"high":116,"low":26,"close":55,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",4.72,4.7408,-0.02,-0.43,28014449.41584,8377,4.6621,{"date":123,"open":124,"high":125,"low":107,"close":17,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",4.81,4.89,-0.17,-3.52,37755523.114701,15084,4.6869,{"date":132,"open":133,"high":134,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",4.84,4.92,4.83,-0.09,-1.83,23550676.914737,10246,4.8674,{"date":142,"open":143,"high":144,"low":134,"close":134,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",5.04,5.115,-0.16,-3.15,18454851.596833,7842,4.9781,{"date":151,"open":152,"high":153,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",5.1,5.25,5.08,-0.0383,-0.75,25963090.595522,9003,5.1522,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",5.13,5.23,5.075,5.1183,-0.0517,-1,32080884.94252,9887,5.1246,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-16",5.3,5.34,5.1698,5.17,-0.05,-0.96,27384152.81083,8527,5.2467,{"date":183,"open":173,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-15",5.32,5.11,5.22,0.02,0.38,30721443.37597,9584,5.2042,{"date":193,"open":184,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",5.4207,5.1701,5.2,-0.2,-3.7,27928616.473532,9376,5.2829,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-11",5.37,5.47,5.3599,5.4,-0.04,-0.74,21029849.779015,11088,5.4087,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-10",5.39,5.48,5.344,5.44,0.12,2.26,26549601.697243,9016,5.4007,{"date":225,"open":226,"high":227,"low":228,"close":184,"change":187,"percent_change":188,"volume":229,"transactions":230,"vwap":231},"2026-09-09",5.28,5.3551,5.2565,18179342.554803,7643,5.2998,{"date":233,"open":196,"high":234,"low":235,"close":173,"change":219,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",5.31,5.15,2.32,21679153.755884,8029,5.2554,{"date":241,"open":242,"high":196,"low":243,"close":244,"change":245,"percent_change":48,"volume":246,"transactions":247,"vwap":248},"2026-09-04",5.02,4.98,5.18,0.23,22709556.828134,6561,5.1412,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",5.27,5.295,4.855,4.95,-0.42,-7.82,40694389.699535,13564,4.9462,{"date":261,"open":235,"high":205,"low":262,"close":204,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",5.14,0.3,5.92,32375866.100667,10622,5.342,{"date":269,"open":270,"high":154,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",5.01,4.8999,5.07,0.18,3.68,23035784.969747,9332,4.9855,{"date":279,"open":280,"high":281,"low":282,"close":125,"change":49,"percent_change":49,"volume":283,"transactions":284,"vwap":285},"2026-08-31",4.94,4.965,4.86,21396599.199398,8203,4.9073,{"date":287,"open":288,"high":254,"low":133,"close":125,"change":117,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",4.93,-0.41,24164174.809413,8383,4.902,{"date":294,"open":185,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",5.135,4.88,4.91,-0.24,-4.66,36950623.166069,13138,4.9383,{"date":304,"open":305,"high":306,"low":307,"close":235,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",5.36,5.41,5.12,-0.14,-2.65,24097430.746389,8461,5.2167,{"date":314,"open":244,"high":184,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",5.09,5.29,0.09,1.73,26119334.804405,9694,5.2373,{"date":323,"open":324,"high":325,"low":307,"close":196,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",5.16,5.33,0.11,2.16,26612348.024455,11128,5.1889,{"date":332,"open":333,"high":234,"low":270,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",5.275,-0.18,-3.42,50241074.468348,13967,5.1095,{"date":340,"open":341,"high":342,"low":343,"close":251,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",5.21,5.325,5.19,0.05,0.96,27680862.928205,10527,5.2426,{"date":350,"open":351,"high":352,"low":244,"close":186,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",5.305,5.3901,-0.12,-2.25,26295614.199825,9216,5.2634,{"date":359,"open":184,"high":305,"low":360,"close":174,"change":58,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",5.235,0.56,21516110.987503,7900,5.3083,{"date":366,"open":367,"high":368,"low":369,"close":234,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-17",5.26,5.315,5.1901,0.04,0.76,18909903.981146,9099,5.2495,{"date":376,"open":185,"high":251,"low":315,"close":251,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-14",0.16,3.13,16395058.219079,19691,5.1799,{"date":383,"open":384,"high":325,"low":315,"close":185,"change":385,"percent_change":299,"volume":386,"transactions":387,"vwap":388},"2026-08-13",5.285,-0.25,31895999.018282,14694,5.2053,{"date":390,"open":333,"high":391,"low":153,"close":305,"change":219,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",5.45,2.29,27244751.78444,25060,5.375,{"date":397,"open":367,"high":398,"low":324,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",5.3151,5.24,-0.01,-0.19,31053560.312806,26608,5.2393,{"date":406,"open":204,"high":204,"low":185,"close":153,"change":136,"percent_change":23,"volume":407,"transactions":408,"vwap":409},"2026-08-10",36793059.277791,24088,5.1857,{"date":411,"open":412,"high":412,"low":413,"close":174,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",5.79,5.3201,-0.61,-10.25,46061911.425201,37453,5.4381,{"date":420,"open":421,"high":422,"low":423,"close":421,"change":317,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",5.95,6.07,5.875,1.54,31330857.433011,31060,5.9511,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",5.75,5.86,5.59,0.14,2.45,27775091.121346,34450,5.7826,{"date":439,"open":440,"high":441,"low":432,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",6.84,6.94,5.72,-2.36,-29.21,64429639.698184,71224,6.1152,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":126,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",8.01,8.21,8,8.08,-2.06,33614665.445621,36214,8.0455,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":80,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",8.315,8.485,8.23,8.25,-0.72,23593410.543759,31135,8.3367,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":344,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",8.395,8.44,8.2101,8.31,0.61,25488532.785136,12730,8.342,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":370,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-29",8.205,8.29,7.975,8.26,0.49,32252489.912036,16350,8.1569,{"date":489,"open":453,"high":490,"low":450,"close":491,"change":492,"percent_change":422,"volume":493,"transactions":494,"vwap":483},"2026-07-28",8.553,8.22,0.4706,39706840.019915,19803,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-27",8.11,8.16,7.69,7.7494,-0.5806,-6.97,44478416.789141,17464,7.8778,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":370,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-24",8.18,8.385,8.17,8.33,0.48,41354082.278799,16014,8.2921,{"date":517,"open":497,"high":518,"low":519,"close":481,"change":108,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-23",8.4698,8.1,0.85,37229305.884089,14961,8.3609,{"date":525,"open":526,"high":527,"low":528,"close":491,"change":512,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-22",7.76,8.2799,7.755,6.2,42822104.992423,16947,8.1216,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-21",7.67,7.815,7.63,7.74,0.1312,1.72,34722359.306961,13747,7.6957,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-20",7.79,7.515,7.6088,-0.1512,-1.95,61188598.733998,20896,7.6499,{"date":555,"open":546,"high":556,"low":557,"close":526,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-17",7.95,7.625,0.1193,1.56,49387570.405477,18039,7.7666,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-16",7.7,7.96,7.615,7.6407,-0.0393,-0.51,42274691.42217,14621,7.7304,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":89,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-15",7.64,7.7294,7.5,7.68,0.13,45731646.738074,17036,7.6607,{"date":585,"open":586,"high":587,"low":588,"close":535,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-14",8.285,8.3485,7.55,-0.22,-2.79,47522700.659333,20105,7.7386,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-13",8.03,8.1403,7.854,7.89,-0.2129,-2.63,57102655.955289,20583,7.9665,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":49,"transactions":9,"vwap":610},"2026-07-10",7.9641,8.1596,7.7741,8.1029,0.1444,1.81,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":49,"transactions":9,"vwap":617},"2026-07-09",7.7717,8.2042,7.9585,0.1888,2.43,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":49,"transactions":9,"vwap":624},"2026-07-08",7.6474,8.079,7.7697,0.1241,1.62,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":49,"transactions":9,"vwap":632},"2026-07-07",7.7526,7.8117,7.3842,7.6456,-0.1053,-1.36,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":49,"transactions":9,"vwap":640},"2026-07-06",7.9501,8.0921,7.6606,7.7509,-0.1975,-2.48,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":49,"transactions":9,"vwap":647},"2026-07-02",8.1804,7.717,7.9484,-0.2248,-2.75,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":49,"transactions":9,"vwap":654},"2026-07-01",8.8612,7.9834,8.1732,-0.6859,-7.74,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":49,"transactions":9,"vwap":662},"2026-06-30",8.934,9.0050001,8.7047,8.8591,-0.0727,-0.81,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":49,"transactions":9,"vwap":669},"2026-06-29",9.1563,8.6684,8.9318,-0.2223,-2.43,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":49,"transactions":9,"vwap":676},"2026-06-26",9.6637,9.056,9.1541,-0.5027,-5.21,{"date":680,"open":681,"high":25,"low":681,"close":682,"change":683,"percent_change":684,"volume":49,"transactions":9,"vwap":682},"2026-06-25",9.1544,9.6568,0.5045,5.51,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":49,"transactions":9,"vwap":690},"2026-06-24",8.9081,9.2462,8.8287,9.1523,0.2463,2.77,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":49,"transactions":9,"vwap":698},"2026-06-23",8.7013,8.9426,8.6062,8.906,0.1685,1.93,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":49,"transactions":9,"vwap":706},"2026-06-22",8.1674,8.7531,8.1512,8.7375,0.5722,7.01,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":318,"volume":49,"transactions":9,"vwap":714},"2026-06-18",8.0326,8.3749,8.0050001,8.1653,0.1391,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":49,"transactions":9,"vwap":721},"2026-06-17",7.8715,8.0628,7.7043,8.0262,0.1562,1.98,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":49,"transactions":9,"vwap":728},"2026-06-16",7.7856,8.0757,7.87,0.0862,1.11,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":49,"transactions":9,"vwap":735},"2026-06-15",8.2151,7.7668,7.7838,-0.429,-5.22,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":619,"volume":49,"transactions":9,"vwap":742},"2026-06-12",8.0238,8.2899,8.2128,0.1945,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":49,"transactions":9,"vwap":749},"2026-06-11",8.0722,8.251,7.9991,8.0183,-0.052,-0.64,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":49,"transactions":9,"vwap":757},"2026-06-10",7.9583,8.1526,7.8962,8.0703,0.1136,1.43,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":49,"transactions":9,"vwap":765},"2026-06-09",7.7082,8.2193,7.6817,7.9567,0.2503,3.25,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":49,"transactions":9,"vwap":773},"2026-06-08",7.7602,7.7728,7.634,7.7064,-0.0525,-0.68,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":49,"transactions":9,"vwap":781},"2026-06-05",7.4354,7.8334,7.4273,7.7589,0.3293,4.43,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":49,"transactions":9,"vwap":789},"2026-06-04",7.4036,7.5002,7.1897,7.4296,0.0275,0.37,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":49,"transactions":9,"vwap":796},"2026-06-03",6.947,7.445,7.4021,0.4565,6.57,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":173,"volume":49,"transactions":9,"vwap":803},"2026-06-02",6.5974,7.0408,6.9456,0.3496,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":49,"transactions":9,"vwap":810},"2026-06-01",6.7724,7.3283,6.4753,6.596,-0.1764,-2.6,{"date":814,"open":815,"high":815,"low":816,"close":807,"change":817,"percent_change":818,"volume":49,"transactions":9,"vwap":807},"2026-05-29",7.0445,6.1592,-0.6815,-9.14,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":49,"transactions":9,"vwap":823},"2026-05-28",8.1171,7.4514,7.4539,-0.661,-8.15,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":49,"transactions":9,"vwap":830},"2026-05-27",7.8791,8.1593,8.1149,0.2377,3.02,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":245,"volume":49,"transactions":9,"vwap":838},"2026-05-26",7.8611,8.0615,7.7595,7.8772,0.0179,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":49,"transactions":9,"vwap":845},"2026-05-22",7.8288,8.0038996,7.7417,7.8593,0.0371,0.47,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":334,"volume":49,"transactions":9,"vwap":853},"2026-05-21",7.8373,7.9062,7.7579,7.8222,-0.014,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":49,"transactions":9,"vwap":860},"2026-05-20",7.9472,8.1132,7.8338,7.8362,-0.1097,-1.38,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":49,"transactions":9,"vwap":868},"2026-05-19",7.9529,8.0418,7.8249,7.9459,-0.0053,-0.07,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":49,"transactions":9,"vwap":876},"2026-05-18",8.02,8.1672,7.9081,7.9512,-0.0665,-0.83,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":49,"transactions":9,"vwap":884},"2026-05-15",8.0333,8.1197,7.9204,8.0177,-0.0103,-0.13,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":49,"transactions":9,"vwap":892},"2026-05-14",8.2618,8.2961,7.9823,8.028,-0.2321,-2.81,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":49,"transactions":9,"vwap":900},"2026-05-13",7.9139,8.3345,7.8621,8.2601,0.348,4.4,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":49,"transactions":9,"vwap":908},"2026-05-12",7.861,8.0561,7.8392,7.9121,0.0526,0.67,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":49,"transactions":9,"vwap":915},"2026-05-11",7.808,8.0898,7.8595,0.0533,0.68,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":49,"transactions":9,"vwap":923},"2026-05-08",7.8492,8.0752,7.8025,7.8062,-0.0372,-0.47,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":49,"transactions":9,"vwap":930},"2026-05-07",8.0393,7.6115,7.8434,-0.1939,-2.41,{"date":934,"open":897,"high":935,"low":897,"close":936,"change":937,"percent_change":938,"volume":49,"transactions":9,"vwap":936},"2026-05-06",8.1846,8.0373,0.1262,1.6,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":49,"transactions":9,"vwap":943},"2026-05-05",7.3985,7.9709,7.9111,0.5141,6.95,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":49,"transactions":9,"vwap":950},"2026-05-04",7.499,7.2175,7.397,-0.0999,-1.33,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":49,"transactions":9,"vwap":957},"2026-05-01",7.7739,7.3657,7.4969,-0.272,-3.5,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":49,"transactions":9,"vwap":965},"2026-04-30",7.8336,7.908,7.707,7.7689,-0.0625,-0.8,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":392,"volume":49,"transactions":9,"vwap":972},"2026-04-29",7.6573,8.0074997,7.8314,0.1754,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":49,"transactions":9,"vwap":979},"2026-04-28",7.5546,7.6932,7.5156,7.656,0.1036,1.37,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":187,"volume":49,"transactions":9,"vwap":987},"2026-04-27",7.5529,7.6485,7.4498,7.5524,0.0013,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":167,"volume":49,"transactions":9,"vwap":994},"2026-04-24",7.633,7.7731,7.5401,7.5511,-0.0765,{"date":997,"open":998,"high":565,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":49,"transactions":9,"vwap":999},"2026-04-23",7.1127,7.6276,0.5164,7.26,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":49,"transactions":9,"vwap":1006},"2026-04-22",7.4506,7.1084,7.1112,-0.3377,-4.53,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":208,"volume":49,"transactions":9,"vwap":1014},"2026-04-21",7.453,7.5439,7.2538,7.4489,-0.0029,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":49,"transactions":9,"vwap":1021},"2026-04-20",7.4264,7.5472,7.3881,7.4518,0.0264,0.36,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":49,"transactions":9,"vwap":1028},"2026-04-17",7.6191,7.3267,7.4254,-0.1893,-2.49,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":289,"volume":49,"transactions":9,"vwap":1036},"2026-04-16",7.6475,7.7822,7.5281,7.6147,-0.0317,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":49,"transactions":9,"vwap":1043},"2026-04-15",8.0113,8.0362,7.626,7.6464,-0.3793,-4.73,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1030,"volume":49,"transactions":9,"vwap":1050},"2026-04-14",8.2327,7.8845,8.0257,-0.2049,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":49,"transactions":9,"vwap":1056},"2026-04-13",8.5171,8.0943,8.2306,-0.2838,-3.33,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":700,"volume":49,"transactions":9,"vwap":1063},"2026-04-10",8.3589,8.8537,8.5144,0.1609,{"date":1066,"open":726,"high":1067,"low":726,"close":1068,"change":1069,"percent_change":1070,"volume":49,"transactions":9,"vwap":1068},"2026-04-09",8.463,8.3535,0.5694,7.31,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":49,"transactions":9,"vwap":1076},"2026-04-08",7.3295,7.8602,7.041,7.7841,0.4563,6.23,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":49,"transactions":9,"vwap":1084},"2026-04-07",7.4353,7.6082,7.3243,7.3278,-0.106,-1.43,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":49,"transactions":9,"vwap":1092},"2026-04-06",7.4074,7.4979,7.3012,7.4338,0.0288,0.39,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":49,"transactions":9,"vwap":1100},"2026-04-02",7.5059,7.809,7.4035,7.405,-0.0955,-1.27,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":353,"volume":49,"transactions":9,"vwap":1108},"2026-04-01",7.5113,7.6009,7.4083,7.5005,-0.009,{"date":1111,"open":749,"high":749,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":49,"transactions":9,"vwap":1113},"2026-03-31",7.4238,7.5095,-0.5076,-6.33,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":49,"transactions":9,"vwap":1121},"2026-03-30",7.7199,8.0791,7.6675,8.0171,0.2998,3.88,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":49,"transactions":9,"vwap":1128},"2026-03-27",7.4891,7.7891,7.7173,0.2328,3.11,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":76,"volume":49,"transactions":9,"vwap":1135},"2026-03-26",7.1434,7.4937,7.4845,0.3424,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":136,"volume":49,"transactions":9,"vwap":1141},"2026-03-25",7.1504,6.9029,7.1421,-0.0067,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":49,"transactions":9,"vwap":1148},"2026-03-24",6.8872,7.2805,6.8445,7.1488,0.2061,2.97,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":49,"transactions":9,"vwap":1155},"2026-03-23",7.4449,6.9319,6.9427,-0.5046,-6.78,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":49,"transactions":9,"vwap":1163},"2026-03-20",7.2157,7.5163,7.1962,7.4473,0.2362,3.28,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":49,"transactions":9,"vwap":1171},"2026-03-19",7.3511,7.4579,7.1885,7.2111,-0.139,-1.89,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":49,"transactions":9,"vwap":1179},"2026-03-18",7.2422,7.3571,7.1703,7.3501,0.1088,1.5,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":49,"transactions":9,"vwap":1187},"2026-03-17",7.3549,7.3824,7.1642,7.2413,-0.1122,-1.53,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":49,"transactions":9,"vwap":1194},"2026-03-16",7.4408,7.3003,7.3535,-0.0851,-1.14,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":49,"transactions":9,"vwap":1202},"2026-03-13",7.3171,7.5449,7.2728,7.4386,0.1246,1.7,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":49,"transactions":9,"vwap":1210},"2026-03-12",7.4068,7.4293,7.2046,7.314,-0.0907,-1.22,{"date":1214,"open":780,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":49,"transactions":9,"vwap":1217},"2026-03-11",7.511,7.3293,7.4047,-0.0208,-0.28,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":49,"transactions":9,"vwap":1225},"2026-03-10",7.1826,7.4709,7.1798,7.4255,0.2438,3.39,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":484,"volume":49,"transactions":9,"vwap":1233},"2026-03-09",7.1485,7.3331,7.0926,7.1817,0.0348,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":49,"transactions":9,"vwap":1240},"2026-03-06",7.3633,7.4496,6.9451,7.1469,-0.2121,-2.88,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1023,"volume":49,"transactions":9,"vwap":1248},"2026-03-05",7.3341,7.5054,7.1895,7.359,0.0265,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":49,"transactions":9,"vwap":1254},"2026-03-04",7.6423,7.2671,7.3325,-0.3081,-4.03,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":49,"transactions":9,"vwap":1262},"2026-03-03",7.75,8.1193,7.6299,7.6406,-0.1074,-1.39,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":49,"transactions":9,"vwap":1269},"2026-03-02",8.2264,7.6331,7.748,-0.4766,-5.79,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":49,"transactions":9,"vwap":1277},"2026-02-27",8.3009,8.4177,8.1703,8.2246,-0.0704,-0.85,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":49,"transactions":9,"vwap":1285},"2026-02-26",8.4046,8.496,8.2011,8.295,-0.1077,-1.28,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":49,"transactions":9,"vwap":1292},"2026-02-25",8.7666,8.2754,8.4027,-0.3621,-4.13,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":981,"volume":49,"transactions":9,"vwap":1299},"2026-02-24",8.6483,8.9098,8.7648,0.1181,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":49,"transactions":9,"vwap":1305},"2026-02-23",8.3598,8.8411,8.6467,0.2859,3.42,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":334,"volume":49,"transactions":9,"vwap":1313},"2026-02-20",8.3825,8.5999,8.3053,8.3608,-0.0152,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":188,"volume":49,"transactions":9,"vwap":1320},"2026-02-19",8.3458,8.6133,8.3014,8.376,0.0321,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":49,"transactions":9,"vwap":1326},"2026-02-18",8.4945,7.9902,8.3439,-0.1486,-1.75,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":49,"transactions":9,"vwap":1334},"2026-02-17",8.5978,8.8555,8.4091,8.4925,-0.103,-1.2,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":49,"transactions":9,"vwap":1342},"2026-02-13",8.7499,8.9266,8.4547,8.5955,-0.1464,-1.67,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":49,"transactions":9,"vwap":1350},"2026-02-12",8.3394,8.8955,8.3308,8.7419,0.4046,4.85,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":692,"volume":49,"transactions":9,"vwap":1357},"2026-02-11",8.1146,8.4946,8.3373,0.2247,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":49,"transactions":9,"vwap":1364},"2026-02-10",7.9241,8.207,7.7903,8.1126,0.1902,2.4,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":49,"transactions":9,"vwap":1372},"2026-02-09",8.3531,8.4035,7.7411,7.9224,-0.4286,-5.13,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":49,"transactions":9,"vwap":1379},"2026-02-06",8.747,8.233,8.351,-0.3893,-4.45,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":440,"volume":49,"transactions":9,"vwap":1386},"2026-02-05",8.1816,8.8377,8.7403,0.5597,{"date":1389,"open":1216,"high":1390,"low":1216,"close":1391,"change":1392,"percent_change":1393,"volume":49,"transactions":9,"vwap":1391},"2026-02-04",8.3558,8.1806,0.8529,11.64,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":49,"transactions":9,"vwap":1398},"2026-02-03",7.8663,7.0626,7.3277,-0.5367,-6.82,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":156,"volume":49,"transactions":9,"vwap":1405},"2026-02-02",7.9276,7.6771,7.8644,-0.0594,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":49,"transactions":9,"vwap":1411},"2026-01-30",7.6582,7.9956,7.9238,0.2694,3.52,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":49,"transactions":9,"vwap":1418},"2026-01-29",7.3964,7.876,7.6544,0.2599,3.51,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":272,"volume":49,"transactions":9,"vwap":1425},"2026-01-28",7.0399,7.3965,7.3945,0.3565,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":49,"transactions":9,"vwap":1432},"2026-01-27",6.9644,7.0791,6.8846,7.038,0.0753,1.08,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":49,"transactions":9,"vwap":1440},"2026-01-26",6.9092,6.9674,6.8385,6.9627,0.0878,1.28,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":49,"transactions":9,"vwap":1447},"2026-01-23",7.0316,6.7748,6.8749,-0.1519,-2.16,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":49,"transactions":9,"vwap":1455},"2026-01-22",7.0511,7.0648,6.9424,7.0268,-0.0227,-0.32,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":49,"transactions":9,"vwap":1463},"2026-01-21",6.9181,7.2222,6.8802,7.0495,0.133,1.92,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":49,"transactions":9,"vwap":1471},"2026-01-20",6.8196,6.9956,6.7815,6.9165,0.0987,1.45,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":49,"transactions":9,"vwap":1479},"2026-01-16",6.5905,6.8531,6.4044,6.8178,0.2325,3.53,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":49,"transactions":9,"vwap":1487},"2026-01-15",6.5366,6.6043,6.4621,6.5853,0.0501,0.77,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":49,"transactions":9,"vwap":1495},"2026-01-14",6.5148,6.6949,6.4198,6.5352,0.0217,0.33,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":49,"transactions":9,"vwap":1503},"2026-01-13",6.4972,6.6133,6.4373,6.5135,0.0178,0.27,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":49,"transactions":9,"vwap":1511},"2026-01-12",6.5667,6.6011,6.384,6.4957,-0.0696,-1.06,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":49,"transactions":9,"vwap":1519},"2026-01-09",6.5887,6.6635,6.5226,6.5653,-0.019,-0.29,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":49,"transactions":9,"vwap":1527},"2026-01-08",6.4142,6.6722,6.2758,6.5843,0.1715,2.67,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":49,"transactions":9,"vwap":1535},"2026-01-07",6.4839,6.5538,6.2124,6.4128,-0.0695,-1.07,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":49,"transactions":9,"vwap":1542},"2026-01-06",6.9551,6.4646,6.4823,-0.2168,-3.24,{"date":1546,"open":1540,"high":1540,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":49,"transactions":9,"vwap":1548},"2026-01-05",6.6253,6.6991,-0.2541,-3.65,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":49,"transactions":9,"vwap":1556},"2026-01-02",6.587,7.0084,6.4766,6.9532,0.3706,5.63,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":49,"transactions":9,"vwap":1564},"2025-12-31",6.4721,6.5987,6.4496,6.5826,0.1132,1.75,{"date":1568,"open":1569,"high":1561,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":49,"transactions":9,"vwap":1571},"2025-12-30",6.3542,6.3355,6.4694,0.1165,1.83,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":49,"transactions":9,"vwap":1578},"2025-12-29",6.204,6.368,6.3529,0.1504,2.42,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":49,"transactions":9,"vwap":1586},"2025-12-26",6.033,6.2044,5.9674,6.2025,0.1733,2.87,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":49,"transactions":9,"vwap":1594},"2025-12-24",6.0305,6.0668,6.0029998,6.0292,-0.002,-0.03,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":49,"transactions":9,"vwap":1601},"2025-12-23",5.9933,6.0943,6.0312,-0.0498,-0.82,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1521,"volume":49,"transactions":9,"vwap":1609},"2025-12-22",6.0999,6.1251,5.9274,6.081,-0.0178,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":49,"transactions":9,"vwap":1615},"2025-12-19",6.3621,6.0467,6.0988,-0.26,-4.09,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":49,"transactions":9,"vwap":1622},"2025-12-18",6.6749,6.2989,6.3588,-0.3146,-4.71,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":432,"volume":49,"transactions":9,"vwap":1629},"2025-12-17",6.3213,6.6788,6.6734,0.3534,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":671,"volume":49,"transactions":9,"vwap":1636},"2025-12-16",6.479,6.5462,6.2936,6.32,-0.1577,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":49,"transactions":9,"vwap":1641},"2025-12-15",6.4665,6.4777,6.3189,0.0127,0.2,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":49,"transactions":9,"vwap":1649},"2025-12-12",6.3311,6.6641,6.465,0.138,2.18,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":49,"transactions":9,"vwap":1657},"2025-12-11",6.3146,6.5693,6.3106,6.327,0.0139,0.22,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":49,"transactions":9,"vwap":1664},"2025-12-10",6.5311,6.2266,6.3131,-0.2164,-3.31,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":126,"volume":49,"transactions":9,"vwap":1672},"2025-12-09",6.5421,6.5794,6.4973,6.5295,-0.0113,{"date":1675,"open":1662,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":49,"transactions":9,"vwap":1678},"2025-12-08",6.609,6.4596,6.5408,0.0112,0.17,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":49,"transactions":9,"vwap":1686},"2025-12-05",6.6735,6.6974,6.516,6.5296,-0.1397,-2.09,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":49,"transactions":9,"vwap":1694},"2025-12-04",6.7397,6.7978,6.6517,6.6693,-0.0689,-1.02,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":49,"transactions":9,"vwap":1702},"2025-12-03",6.9579,7.0219,6.7291,6.7382,-0.2182,-3.14,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1173,"volume":49,"transactions":9,"vwap":1709},"2025-12-02",7.0918,6.7469,6.9564,-0.1337,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":49,"transactions":9,"vwap":1716},"2025-12-01",7.05,7.2642,7.0237,7.0901,0.0419,0.59,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":49,"transactions":9,"vwap":1722},"2025-11-28",7.1639,7.0482,-0.1112,-1.55,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":49,"transactions":9,"vwap":1729},"2025-11-26",7.2578,7.0462,7.1594,-0.0951,-1.31,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":49,"transactions":9,"vwap":1737},"2025-11-25",7.313,7.5658,7.2094,7.2545,-0.0569,-0.78,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":49,"transactions":9,"vwap":1744},"2025-11-24",7.6783,7.1682,7.3114,-0.3655,-4.76,{"date":1748,"open":1268,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":49,"transactions":9,"vwap":1751},"2025-11-21",8.0288,7.5193,7.6769,0.0502,0.66,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":49,"transactions":9,"vwap":1759},"2025-11-20",7.2054,7.682,6.8239,7.6267,0.423,5.87,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":49,"transactions":9,"vwap":1767},"2025-11-19",7.1225,7.3263,7.0314,7.2037,0.0829,1.16,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":49,"transactions":9,"vwap":1775},"2025-11-18",6.9615,7.1862,6.9025,7.1208,0.1608,2.31,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":49,"transactions":9,"vwap":1782},"2025-11-17",6.8513,7.0974,6.96,0.1103,1.61,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1278,"percent_change":1696,"volume":49,"transactions":9,"vwap":1790},"2025-11-14",6.9249,7.2264,6.7231,6.8497,{"date":1792,"open":1793,"high":1440,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":49,"transactions":9,"vwap":1794},"2025-11-13",6.4958,6.9201,0.4257,6.55,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":49,"transactions":9,"vwap":1801},"2025-11-12",6.2715,6.615,6.4944,0.2242,3.58,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":49,"transactions":9,"vwap":1808},"2025-11-11",6.1855,6.3896,6.2702,0.086,1.39,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":49,"transactions":9,"vwap":1815},"2025-11-10",6.7817,6.1421,6.1842,-0.596,-8.79,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":49,"transactions":9,"vwap":1823},"2025-11-07",6.8936,7.1283,6.755,6.7802,-0.109,-1.58,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":49,"transactions":9,"vwap":1831},"2025-11-06",6.4483,6.9038,6.3427,6.8892,0.4423,6.86,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":109,"volume":49,"transactions":9,"vwap":1838},"2025-11-05",6.3524,6.6609,6.4469,0.0957,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":566,"volume":49,"transactions":9,"vwap":1844},"2025-11-04",5.8844,6.47,6.3512,0.4681,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":49,"transactions":9,"vwap":1851},"2025-11-03",6.0834,6.1505,5.8784,5.8831,-0.2003,-3.29,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1848,"change":1858,"percent_change":1859,"volume":49,"transactions":9,"vwap":1848},"2025-10-31",6.2743,5.9649,-0.1895,-3.02,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":49,"transactions":9,"vwap":1865},"2025-10-30",6.1413,6.2844,6.1182,6.2729,0.1347,2.19,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":49,"transactions":9,"vwap":1872},"2025-10-29",6.4515,6.1037,6.1382,-0.312,-4.84,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":401,"volume":49,"transactions":9,"vwap":1880},"2025-10-28",6.4645,6.5445,6.3796,6.4502,-0.0126,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":49,"transactions":9,"vwap":1886},"2025-10-27",6.626,6.336,6.4628,-0.1618,-2.44,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":49,"transactions":9,"vwap":1893},"2025-10-24",6.7804,6.5724,6.6246,-0.1515,-2.24,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":49,"transactions":9,"vwap":1901},"2025-10-23",6.9744,6.9911,6.7334,6.7761,-0.1968,-2.82,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":49,"transactions":9,"vwap":1909},"2025-10-22",6.7491,7.1927,6.7378,6.9729,0.2251,3.34,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":108,"volume":49,"transactions":9,"vwap":1917},"2025-10-21",6.7449,6.8529,6.7159,6.7478,0.0045,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":49,"transactions":9,"vwap":1924},"2025-10-20",6.876,6.9011,6.6877,6.7433,-0.1313,-1.91,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":344,"volume":49,"transactions":9,"vwap":1932},"2025-10-17",6.8757,7.0327,6.7483,6.8746,0.0033,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":520,"volume":49,"transactions":9,"vwap":1939},"2025-10-16",6.8144,6.9318,6.6228,6.8713,0.0582,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":317,"volume":49,"transactions":9,"vwap":1946},"2025-10-15",6.8085,6.9453,6.6434,6.8131,0.0061,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":49,"transactions":9,"vwap":1953},"2025-10-14",6.9056,7.1517,6.7089,6.807,-0.0972,-1.41,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":167,"volume":49,"transactions":9,"vwap":1961},"2025-10-13",6.9746,7.0457,6.8434,6.9042,-0.0694,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":205,"volume":49,"transactions":9,"vwap":1968},"2025-10-10",6.616,6.979,6.5662,6.9736,0.3618,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1696,"volume":49,"transactions":9,"vwap":1975},"2025-10-09",6.6813,6.8101,6.5355,6.6118,-0.068,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1602,"percent_change":209,"volume":49,"transactions":9,"vwap":1982},"2025-10-08",6.7311,6.7666,6.6637,6.6798,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":49,"transactions":9,"vwap":1988},"2025-10-07",6.83,6.8322,6.5817,6.7296,-0.099,-1.45,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":49,"transactions":9,"vwap":1995},"2025-10-06",7.0933,6.6897,6.8286,-0.2633,-3.71,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":49,"transactions":9,"vwap":2002},"2025-10-03",6.5991,7.1726,7.0919,0.4975,7.54,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":49,"transactions":9,"vwap":2010},"2025-10-02",6.6701,6.7357,6.5565,6.5944,-0.0742,-1.11,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":49,"transactions":9,"vwap":2018},"2025-10-01",6.7624,6.8652,6.6208,6.6686,-0.0924,-1.37,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":49,"transactions":9,"vwap":2026},"2025-09-30",6.8982,6.9191,6.7527,6.761,-0.1357,-1.97,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":49,"transactions":9,"vwap":2034},"2025-09-29",6.9472,6.9612,6.802,6.8967,-0.0489,-0.7,{"date":2038,"open":2039,"high":2040,"low":2041,"close":803,"change":2042,"percent_change":2043,"volume":49,"transactions":9,"vwap":803},"2025-09-26",6.8861,7.0455,6.8503,0.0642,0.93,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1505,"volume":49,"transactions":9,"vwap":2049},"2025-09-25",6.8646,7.0572,6.6872,6.8814,0.0183,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":49,"transactions":9,"vwap":2056},"2025-09-24",6.7525,6.9507,6.6901,6.8631,0.1121,1.66,{"date":2060,"open":1921,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":49,"transactions":9,"vwap":2063},"2025-09-23",6.9637,6.6298,6.751,-0.207,-2.97,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1204,"volume":49,"transactions":9,"vwap":2070},"2025-09-22",6.8432,6.9957,6.958,0.1163,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":49,"transactions":9,"vwap":2076},"2025-09-19",7.0577,6.7664,6.8417,-0.2113,-3,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":49,"transactions":9,"vwap":2083},"2025-09-18",7.4345,6.9923,7.053,-0.3796,-5.11,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":1769,"volume":49,"transactions":9,"vwap":2090},"2025-09-17",7.3493,7.7299,7.4326,0.085,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":49,"transactions":9,"vwap":2096},"2025-09-16",7.3071,7.3976,7.3476,0.0421,0.58,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":49,"transactions":9,"vwap":2103},"2025-09-15",7.2961,7.4621,7.3055,0.0111,0.15,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":49,"transactions":9,"vwap":2111},"2025-09-12",7.6221,7.6336,7.2905,7.2944,-0.3223,-4.23,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1473,"volume":49,"transactions":9,"vwap":2119},"2025-09-11",7.5096,7.6589,7.4956,7.6167,0.1089,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":49,"transactions":9,"vwap":2125},"2025-09-10",7.7159,7.4261,7.5078,-0.2062,-2.67,{"date":2129,"open":1041,"high":1041,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":49,"transactions":9,"vwap":2131},"2025-09-09",7.6955,7.714,-0.3204,-3.99,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":49,"transactions":9,"vwap":2138},"2025-09-08",8.1944,7.9209,8.0344,-0.1579,-1.93,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":49,"transactions":9,"vwap":2146},"2025-09-05",8.0345,8.451,7.8964,8.1923,0.162,2.02,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1739,"volume":49,"transactions":9,"vwap":2154},"2025-09-04",8.0951,8.1839,7.987,8.0303,-0.0628,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1565,"percent_change":2162,"volume":49,"transactions":9,"vwap":2161},"2025-09-03",7.9819,8.1465,7.7781,8.0931,1.42,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":589,"volume":49,"transactions":9,"vwap":2168},"2025-09-02",7.9993,8.3142,7.9187,7.9799,-0.0175,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":49,"transactions":9,"vwap":2175},"2025-08-29",7.9268,8.1016,7.9208,7.9974,0.0781,0.99,{"date":2179,"open":2180,"high":2181,"low":897,"close":2182,"change":2183,"percent_change":2184,"volume":49,"transactions":9,"vwap":2182},"2025-08-28",7.9907,8.1436,7.9193,-0.0691,-0.87,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":49,"transactions":9,"vwap":2190},"2025-08-27",7.7876,8.0228,7.743,7.9884,0.2027,2.6,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":49,"transactions":9,"vwap":2198},"2025-08-26",7.9733,8.0968,7.7286,7.7857,-0.1858,-2.33,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":49,"transactions":9,"vwap":2205},"2025-08-25",7.8935,8.3486,7.9715,0.08,1.01,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":49,"transactions":9,"vwap":2213},"2025-08-22",8.0229,8.1543,7.6713,7.8915,-0.1253,-1.56,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":22,"volume":49,"transactions":9,"vwap":2221},"2025-08-21",8.0256,8.136,7.9271,8.0168,-0.0066,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":49,"transactions":9,"vwap":2227},"2025-08-20",7.9359,8.7019,8.0234,0.0901,1.14,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":49,"transactions":9,"vwap":2234},"2025-08-19",7.2548,7.9622,7.9333,0.6802,9.38,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":49,"transactions":9,"vwap":2242},"2025-08-18",7.1268,7.3555,7.0983,7.2531,0.1283,1.8,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":49,"transactions":9,"vwap":2249},"2025-08-15",6.9765,7.2688,7.1248,0.1533,2.2,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":49,"transactions":9,"vwap":2257},"2025-08-14",6.8471,7.034,6.8138,6.9715,0.1261,1.84,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2162,"volume":49,"transactions":9,"vwap":2265},"2025-08-13",6.7515,6.8699,6.6649,6.8454,0.0956,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2200,"volume":49,"transactions":9,"vwap":2272},"2025-08-12",6.9121,6.927,6.7069,6.7498,-0.1607,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1777,"volume":49,"transactions":9,"vwap":2279},"2025-08-11",6.7559,6.9359,6.7523,6.9105,0.1563,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":49,"transactions":9,"vwap":2285},"2025-08-08",6.9352,6.7169,6.7542,-0.176,-2.54,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":49,"transactions":9,"vwap":2293},"2025-08-07",7.0344,7.0859,6.8425,6.9302,-0.1024,-1.46,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":49,"transactions":9,"vwap":2301},"2025-08-06",7.2966,7.3825,6.9909,7.0326,-0.2623,-3.6,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":49,"transactions":9,"vwap":2308},"2025-08-05",7.9161,7.1589,7.2949,-0.6193,-7.83,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":49,"transactions":9,"vwap":2315},"2025-08-04",8.256,7.8853,7.9142,-0.3397,-4.12,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":49,"transactions":9,"vwap":2322},"2025-08-01",8.0468,8.4162,8.2539,0.213,2.65,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":49,"transactions":9,"vwap":2330},"2025-07-31",8.0278,8.1196,7.9129,8.0409,0.0151,0.19,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":49,"transactions":9,"vwap":2337},"2025-07-30",8.1494,7.9862,8.0258,-0.1216,-1.49,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":49,"transactions":9,"vwap":2345},"2025-07-29",8.0636,8.2068,7.9544,8.1474,0.0858,1.06,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":49,"transactions":9,"vwap":2353},"2025-07-28",8.0152,8.2841,7.9465,8.0616,0.0484,0.6,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":49,"transactions":9,"vwap":2360},"2025-07-25",8.2222,7.932,8.0132,-0.2029,-2.47,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":885,"percent_change":886,"volume":49,"transactions":9,"vwap":2368},"2025-07-24",8.2284,8.3342,8.1777,8.2161,{"date":2370,"open":2371,"high":2372,"low":1267,"close":1267,"change":2373,"percent_change":1997,"volume":49,"transactions":9,"vwap":1267},"2025-07-23",8.5451,8.5817,-0.3168,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":49,"transactions":9,"vwap":2378},"2025-07-22",8.3929,8.7594,8.5432,0.1525,1.82,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2266,"percent_change":2387,"volume":49,"transactions":9,"vwap":2386},"2025-07-21",8.2972,8.4104,8.194,8.3907,1.15,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":188,"volume":49,"transactions":9,"vwap":2393},"2025-07-18",8.2699,8.3788,8.2286,8.2951,0.0313,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":49,"transactions":9,"vwap":2400},"2025-07-17",8.4359,8.4376,8.1705,8.2638,-0.1701,-2.02,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":49,"transactions":9,"vwap":2408},"2025-07-16",8.5682,8.6167,8.4051,8.4339,-0.132,-1.54,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":49,"transactions":9,"vwap":2416},"2025-07-15",8.5333,8.6315,8.4526,8.5659,0.0346,0.41,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":49,"transactions":9,"vwap":2423},"2025-07-14",8.9766,8.5086,8.5313,-0.4429,-4.94,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1023,"volume":49,"transactions":9,"vwap":2431},"2025-07-11",8.9491,8.9912,8.8218,8.9742,0.0319,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":847,"volume":49,"transactions":9,"vwap":2438},"2025-07-10",8.9031,9.1206,8.7899,8.9423,0.0414,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":49,"transactions":9,"vwap":2444},"2025-07-09",9.1242,9.264,8.9009,-0.2209,-2.42,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":49,"transactions":9,"vwap":2452},"2025-07-08",9.1607,9.3766,9.1139,9.1218,-0.0364,-0.4,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":127,"volume":49,"transactions":9,"vwap":2460},"2025-07-07",9.4945,9.6336,9.1476,9.1582,-0.3338,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":49,"transactions":9,"vwap":2466},"2025-07-03",9.6556,9.403,9.492,-0.1535,-1.59,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":49,"transactions":9,"vwap":2474},"2025-07-02",9.753,9.7813,9.5523,9.6455,-0.1049,-1.08,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":49,"transactions":9,"vwap":2481},"2025-07-01",9.3631,9.8983,9.7504,0.3897,4.16,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":49,"transactions":9,"vwap":2488},"2025-06-30",9.778,9.1742,9.3607,-0.415,-4.25,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":49,"transactions":9,"vwap":2495},"2025-06-27",8.9391,9.7763,9.7757,0.8432,9.44,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":49,"transactions":9,"vwap":2502},"2025-06-26",9.0176,8.6938,8.9325,-0.0829,-0.92,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":49,"transactions":9,"vwap":2510},"2025-06-25",8.9946,9.0998,8.7241,9.0154,0.0229,0.25,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":49,"transactions":9,"vwap":2518},"2025-06-24",9.2116,9.3463,8.9647,8.9925,-0.2683,-2.9,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":49,"transactions":9,"vwap":2526},"2025-06-23",9.4409,9.5206,9.1123,9.2608,-0.1776,-1.88,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":723,"volume":49,"transactions":9,"vwap":2534},"2025-06-20",9.2625,9.4738,9.1237,9.4384,0.1829,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1212,"volume":49,"transactions":9,"vwap":2541},"2025-06-18",9.3748,9.4182,9.2399,9.2555,-0.1147,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":49,"transactions":9,"vwap":2548},"2025-06-17",9.1622,9.5023,9.148,9.3702,0.2103,2.3,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":49,"transactions":9,"vwap":2555},"2025-06-16",9.4352,8.9334,9.1599,-0.273,-2.89,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2215,"volume":49,"transactions":9,"vwap":2563},"2025-06-13",9.5895,9.703,9.2536,9.4329,-0.1495,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1809,"percent_change":2571,"volume":49,"transactions":9,"vwap":2570},"2025-06-12",9.4988,9.6165,9.465,9.5824,0.91,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2127,"volume":49,"transactions":9,"vwap":2576},"2025-06-11",9.7594,9.2913,9.4964,-0.2606,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":49,"transactions":9,"vwap":2583},"2025-06-10",9.8127,10.0038996,9.6716,9.757,-0.051,-0.52,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":49,"transactions":9,"vwap":2591},"2025-06-09",10.1529,10.3787,9.8,9.808,-0.343,-3.38,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":49,"transactions":9,"vwap":2598},"2025-06-06",10.8575,10.1157,10.151,-0.6975,-6.43,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":546,"volume":49,"transactions":9,"vwap":2606},"2025-06-05",10.0667,10.9063,9.86,10.8485,0.7843,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":1366,"volume":49,"transactions":9,"vwap":2612},"2025-06-04",9.831,10.3827,10.0642,0.2358,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":878,"volume":49,"transactions":9,"vwap":2619},"2025-06-03",9.9132,10.0527,9.6753,9.8284,-0.0827,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":334,"volume":49,"transactions":9,"vwap":2626},"2025-06-02",9.9307,10.136,9.7461,9.9111,-0.0174,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":49,"transactions":9,"vwap":2632},"2025-05-30",10.76,9.9254,9.9285,-0.8232,-7.66,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2258,"percent_change":2641,"volume":49,"transactions":9,"vwap":2640},"2025-05-29",10.6281,10.8092,10.4031,10.7517,1.19,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":49,"transactions":9,"vwap":2647},"2025-05-28",10.6576,10.6887,10.4684,10.6256,-0.0292,-0.27,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":208,"volume":49,"transactions":9,"vwap":2655},"2025-05-27",10.6617,10.866,10.2744,10.6548,-0.0046,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":49,"transactions":9,"vwap":2662},"2025-05-23",10.7489,10.8604,10.4671,10.6594,-0.0786,-0.73,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1448,"percent_change":1264,"volume":49,"transactions":9,"vwap":2669},"2025-05-22",10.8924,10.3767,10.738,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":49,"transactions":9,"vwap":2675},"2025-05-21",10.4722,10.9799,10.3564,10.8899,0.4202,4.01,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":474,"volume":49,"transactions":9,"vwap":2683},"2025-05-20",10.4087,10.5401,10.2852,10.4697,0.0634,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":2691,"volume":49,"transactions":9,"vwap":2689},"2025-05-19",10.1563,10.5553,10.4063,0.2525,2.49,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1696,"volume":49,"transactions":9,"vwap":2697},"2025-05-16",10.2659,10.3644,10.0904,10.1538,-0.1048,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2704,"percent_change":1784,"volume":49,"transactions":9,"vwap":2703},"2025-05-15",10.0988,10.437,10.2586,0.1623,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":49,"transactions":9,"vwap":2710},"2025-05-14",10.2629,10.3014,9.8479,10.0963,-0.1659,-1.62,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":49,"transactions":9,"vwap":2717},"2025-05-13",11.1711,10.0327,10.2622,-0.9061,-8.11,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":178,"volume":49,"transactions":9,"vwap":2725},"2025-05-12",11.2799,11.4875,11.0035,11.1683,-0.1087,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":626,"volume":49,"transactions":9,"vwap":2731},"2025-05-09",11.1047,11.4991,11.277,0.1801,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":256,"volume":49,"transactions":9,"vwap":2737},"2025-05-08",12.0416,10.9683,11.0969,-0.9415,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2295,"volume":49,"transactions":9,"vwap":2744},"2025-05-07",12.2202,12.4261,11.8908,12.0384,-0.1783,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":49,"transactions":9,"vwap":2750},"2025-05-06",10.9035,12.5171,12.2167,1.3155,12.07,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":49,"transactions":9,"vwap":2758},"2025-05-05",10.8566,11.1081,10.7728,10.9012,0.0474,0.44,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":49,"transactions":9,"vwap":2765},"2025-05-02",11.6643,10.8408,10.8538,-0.8024,-6.88,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1465,"volume":49,"transactions":9,"vwap":2773},"2025-05-01",11.4399,11.6678,11.2806,11.6562,0.2194,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":49,"transactions":9,"vwap":2780},"2025-04-30",11.6741,12.2151,11.4047,11.4368,-0.2347,-2.01,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1336,"volume":49,"transactions":9,"vwap":2788},"2025-04-29",11.8189,11.9611,11.6328,11.6715,-0.1415,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":49,"transactions":9,"vwap":2795},"2025-04-28",11.9579,12.4206,11.8013,11.813,-0.1989,-1.66,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":49,"transactions":9,"vwap":2803},"2025-04-25",12.5959,12.7162,12.0019999,12.0119,-0.5754,-4.57,{"date":39,"open":35,"high":35,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":49,"transactions":9,"vwap":2808},12.5632,12.5873,-0.9332,-6.9,{"status":2812,"indices":2813,"watchlist":2851,"sectors":2871,"benchmarks":2923},"success",[2814,2820,2826,2832,2839,2846],{"symbol":2815,"name":2816,"price":2817,"change":2818,"pct_change":2098,"is_up":11,"sparkline":2819,"date":5},"SPX","S&P 500",7818.93,44.98,"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",{"symbol":2821,"name":2822,"price":2823,"change":2824,"pct_change":512,"is_up":11,"sparkline":2825,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2827,"name":2828,"price":2829,"change":2830,"pct_change":484,"is_up":11,"sparkline":2831,"date":5},"DJI","DOW JONES",51521,253,"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":2833,"name":2834,"price":2835,"change":2836,"pct_change":2837,"is_up":11,"sparkline":2838,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":2840,"name":2841,"price":2842,"change":2843,"pct_change":464,"is_up":2844,"sparkline":2845,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"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":2847,"name":2848,"price":2849,"change":570,"pct_change":1853,"is_up":2844,"sparkline":2850,"date":5},"VIX","CBOE VIX",15.01,"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",[2852,2858,2864],{"symbol":2853,"name":2854,"price":2855,"change":2856,"pct_change":433,"is_up":11,"sparkline":2857,"date":5},"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":2859,"name":2860,"price":2861,"change":2862,"pct_change":1659,"is_up":11,"sparkline":2863,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2865,"name":2866,"price":2867,"change":2868,"pct_change":2869,"is_up":11,"sparkline":2870,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[2872,2877,2882,2886,2891,2896,2900,2905,2910,2914,2919],{"name":2873,"etf":2874,"change":2875,"price":2876,"is_up":11},"Technology","XLK",0.53,202,{"name":2878,"etf":2879,"change":2880,"price":2881,"is_up":11},"Financials","XLF",0.24,54.01,{"name":2883,"etf":2884,"change":126,"price":2885,"is_up":2844},"Healthcare","XLV",167.09,{"name":2887,"etf":2888,"change":2889,"price":2890,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2892,"etf":2893,"change":2894,"price":2895,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2897,"etf":2898,"change":847,"price":2899,"is_up":11},"Energy","XLE",63.75,{"name":2901,"etf":2902,"change":2903,"price":2904,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2906,"etf":2907,"change":2908,"price":2909,"is_up":11},"Materials","XLB",0.46,49.73,{"name":2911,"etf":2912,"change":2347,"price":2913,"is_up":11},"Real Estate","XLRE",41.1,{"name":2915,"etf":2916,"change":2917,"price":2918,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2920,"etf":2921,"change":370,"price":2922,"is_up":11},"Comm Services","XLC",111.65,[2924,2929,2933,2937],{"ticker":2925,"name":2926,"price":2927,"change":2928,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2930,"name":2931,"price":2932,"change":2908,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2934,"name":2935,"price":2936,"change":512,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2938,"name":2939,"price":2940,"change":2941,"is_up":2844},"IWM","iShares Russell 2000",281.37,-0.71]