[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBF":3,"stock-historical-TBF":29,"homepage-market-summary":1783},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBF","2026-10-07",{"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 20+ Year Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8614,0.501652,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.95,27.19,27.21,26.9,26.92,0.03,0.11,445675.472598,23.01,152884.47661709163,93.8,4309,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":19,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},140519,51289303.63089,11.83,"2025-04-25",[39,42,51,60,69,79,90,100,111,121,132,142,151,162,172,181,191,200,209,216,226,236,247,256,265,276,285,292,302,311,322,332,340,348,356,365,373,382,390,400,406,413,421,431,439,446,453,459,465,472,482,492,502,509,515,525,533,541,551,560,570,577,586,592,597,600,608,613,620,625,631,640,644,650,657,661,668,675,680,687,690,697,703,708,714,720,725,731,736,739,742,745,750,753,757,763,767,774,779,787,793,796,800,805,810,815,820,826,829,834,837,840,843,846,851,855,861,866,871,874,880,884,888,893,898,901,907,910,913,916,919,921,924,929,932,936,940,943,948,953,959,962,964,968,972,975,979,985,992,998,1005,1012,1017,1022,1029,1035,1040,1044,1049,1055,1059,1064,1069,1074,1078,1082,1087,1090,1094,1098,1101,1104,1107,1110,1113,1116,1120,1124,1128,1131,1135,1139,1142,1148,1151,1155,1157,1161,1164,1168,1171,1174,1178,1183,1187,1191,1194,1199,1202,1205,1208,1211,1214,1217,1220,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1255,1259,1263,1268,1273,1276,1279,1283,1286,1289,1295,1298,1301,1304,1307,1310,1314,1317,1320,1323,1327,1334,1340,1346,1351,1357,1364,1369,1375,1378,1384,1388,1391,1394,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1445,1447,1450,1453,1457,1460,1463,1467,1471,1475,1480,1485,1490,1494,1497,1500,1503,1506,1508,1510,1513,1517,1520,1523,1526,1530,1533,1536,1538,1541,1544,1547,1549,1552,1555,1559,1563,1567,1570,1573,1577,1581,1585,1588,1591,1594,1597,1600,1603,1606,1611,1614,1617,1620,1624,1627,1631,1635,1638,1642,1646,1650,1652,1655,1661,1665,1669,1674,1677,1679,1683,1688,1691,1695,1699,1702,1705,1708,1711,1715,1718,1723,1727,1729,1732,1735,1739,1742,1746,1750,1752,1754,1757,1760,1763,1766,1769,1773,1777,1781],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},2752,26.9984,{"date":43,"open":44,"high":44,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",26.96,26.7915,-0.06,-0.22,221496.130005,1250,26.8697,{"date":52,"open":17,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":41},"2026-10-05",27.105,26.915,26.98,0.14,0.52,259779.6751,1544,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":56,"percent_change":57,"volume":66,"transactions":67,"vwap":68},"2026-10-02",26.63,26.87,26.525,26.84,343966.061061,2398,26.7165,{"date":70,"open":71,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",27.1,26.58,26.7,-0.11,-0.41,471723.916235,2995,26.7985,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-30",26.69,26.875,26.67,26.81,0.16,0.6,1184713.290742,3730,26.7945,{"date":91,"open":92,"high":93,"low":92,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",26.54,26.783,26.65,0.15,0.57,364530.267682,2487,26.6737,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",26.52,26.625,26.435,26.5,0.235,0.89,240095.31651,1712,26.5405,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",26.22,26.43,26.265,0.075,0.29,240072.710138,1260,26.33,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",25.93,26.23,25.87,26.19,0.31,1.2,586639.454046,1443,26.1054,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",25.55,25.9603,25.88,0.282,1.1,97853.069976,1008,25.8466,{"date":143,"open":144,"high":145,"low":144,"close":146,"change":147,"percent_change":22,"volume":148,"transactions":149,"vwap":150},"2026-09-22",25.53,25.66,25.598,0.008,103366.653092,924,25.5872,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-21",25.6,25.665,25.585,25.59,-0.19,-0.74,91310.068209,1269,25.6231,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",25.68,25.79,25.78,0.21,0.82,87703.348959,760,25.7522,{"date":173,"open":164,"high":174,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-17",25.685,25.57,-0.27,-1.04,130140.705674,1329,25.6146,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",25.86,25.64,25.84,-0.09,-0.35,161726.254881,1358,25.7612,{"date":192,"open":193,"high":194,"low":195,"close":123,"change":196,"percent_change":127,"volume":197,"transactions":198,"vwap":199},"2026-09-15",25.96,25.975,25.875,0.08,147888.358912,1169,25.9298,{"date":201,"open":136,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",25.995,25.715,25.85,0,335723.458096,1520,25.8746,{"date":210,"open":211,"high":195,"low":212,"close":204,"change":205,"percent_change":205,"volume":213,"transactions":214,"vwap":215},"2026-09-11",25.71,25.668,144799.136807,1461,25.7895,{"date":217,"open":218,"high":219,"low":220,"close":204,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",25.82,25.91,25.7,0.27,1.06,536290.54613,1504,25.8437,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":95,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-09",25.45,25.655,25.4,25.58,0.59,104037.696497,858,25.5649,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",25.37,25.505,25.32,25.43,0.01,0.04,108620.67211,931,25.4173,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":46,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",25.39,25.42,25.3201,-0.24,74173.393135,837,25.389,{"date":257,"open":238,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-03",25.48,25.335,-0.01,-0.04,117445.669463,855,25.3935,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",25.46,25.535,25.395,25.49,-0.03,-0.12,224721.634447,1302,25.4843,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":23,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-01",25.56,25.36,25.52,0.43,111966.486021,923,25.4582,{"date":286,"open":287,"high":270,"low":287,"close":288,"change":95,"percent_change":232,"volume":289,"transactions":290,"vwap":291},"2026-08-31",25.38,25.41,187596.559526,1044,25.4211,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":196,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",25.23,25.295,25.065,25.26,0.32,180826.42267,1042,25.2193,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":22,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",25.18,25.215,25.12,0.12,138985.429801,608,25.1899,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",25.14,25.19,25.13,25.15,0.1,0.4,281076.587357,1493,25.1694,{"date":323,"open":316,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",25.21,24.955,25.05,-0.31,-1.22,78981.296573,1080,25.1107,{"date":333,"open":249,"high":249,"low":334,"close":279,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",25.255,-0.16,-0.63,220839.419064,1295,25.3458,{"date":341,"open":342,"high":343,"low":344,"close":280,"change":23,"percent_change":281,"volume":345,"transactions":346,"vwap":347},"2026-08-21",25.47,25.545,25.44,137123.010285,1126,25.4959,{"date":349,"open":287,"high":228,"low":350,"close":288,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",25.28,0.22,0.87,185836.426549,1167,25.4006,{"date":357,"open":350,"high":358,"low":359,"close":314,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",25.31,25.17,-0.45,-1.76,212479.061725,1455,25.2385,{"date":366,"open":367,"high":368,"low":369,"close":184,"change":271,"percent_change":272,"volume":370,"transactions":371,"vwap":372},"2026-08-18",25.74,25.76,25.5901,204563.633338,1743,25.6504,{"date":374,"open":153,"high":211,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",25.555,25.67,0.17,0.67,63890.355913,813,25.6447,{"date":383,"open":250,"high":375,"low":249,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",25.5,0.2,0.79,89816.673848,656,25.4987,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":350},"2026-08-13",25.29,25.33,25.185,25.3,-0.17,-0.67,55469.807972,588,{"date":401,"open":279,"high":342,"low":402,"close":342,"change":196,"percent_change":298,"volume":403,"transactions":404,"vwap":405},"2026-08-12",25.35,67988.016838,597,25.4277,{"date":407,"open":287,"high":408,"low":409,"close":249,"change":186,"percent_change":187,"volume":410,"transactions":411,"vwap":412},"2026-08-11",25.4299,25.3451,74245.332876,691,25.3916,{"date":414,"open":402,"high":258,"low":415,"close":258,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",25.34,0.24,0.95,224204.249535,932,25.3818,{"date":422,"open":423,"high":240,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",25.25,25.2175,25.24,-0.07,-0.28,158952.458867,633,25.277,{"date":432,"open":425,"high":433,"low":434,"close":358,"change":85,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-06",25.3389,25.1797,0.64,103839.896746,839,25.2708,{"date":440,"open":441,"high":442,"low":306,"close":316,"change":261,"percent_change":335,"volume":443,"transactions":444,"vwap":445},"2026-08-05",25.1895,25.2091,78901.577579,462,25.1657,{"date":447,"open":395,"high":395,"low":394,"close":314,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-04",-0.21,-0.83,170347.030585,943,25.2366,{"date":454,"open":230,"high":250,"low":455,"close":230,"change":186,"percent_change":187,"volume":456,"transactions":457,"vwap":458},"2026-08-03",25.345,106256.210244,974,25.3833,{"date":460,"open":250,"high":155,"low":461,"close":270,"change":385,"percent_change":386,"volume":462,"transactions":463,"vwap":464},"2026-07-31",25.3945,198415.657837,1349,25.5251,{"date":466,"open":358,"high":287,"low":467,"close":392,"change":468,"percent_change":196,"volume":469,"transactions":470,"vwap":471},"2026-07-30",25.265,0.02,83245.810949,873,25.3012,{"date":473,"open":474,"high":295,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-29",24.89,24.885,25.27,0.42,1.69,137528.607412,1389,25.1115,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":396,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-28",24.96,24.975,24.8203,24.85,-0.68,96635.399075,1027,24.8761,{"date":493,"open":494,"high":296,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",25,24.94,25.02,-0.1,-0.4,100544.589824,928,25.0003,{"date":503,"open":313,"high":316,"low":496,"close":306,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",-0.05,-0.2,851244.864641,863,25.1338,{"date":510,"open":294,"high":294,"low":511,"close":359,"change":196,"percent_change":298,"volume":512,"transactions":513,"vwap":514},"2026-07-23",25.155,176140.8233,762,25.1795,{"date":516,"open":496,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-22",25.0995,25.005,25.09,0.07,0.28,54837.917611,528,25.0567,{"date":526,"open":527,"high":528,"low":529,"close":496,"change":196,"percent_change":298,"volume":530,"transactions":531,"vwap":532},"2026-07-21",24.98,25.06,24.97,68567.223355,942,25.0045,{"date":534,"open":535,"high":325,"low":536,"close":495,"change":537,"percent_change":386,"volume":538,"transactions":539,"vwap":540},"2026-07-20",24.83,24.8098,0.195,68349.699896,871,24.9161,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":47,"volume":548,"transactions":549,"vwap":550},"2026-07-17",24.69,24.755,24.635,24.745,-0.055,89949.963634,818,24.7176,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":468,"volume":557,"transactions":558,"vwap":559},"2026-07-16",24.9,24.93,24.8,0.005,166100.173532,1188,24.854,{"date":561,"open":535,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-15",24.84,24.75,24.795,-0.045,-0.18,101773.155517,685,24.7856,{"date":571,"open":555,"high":572,"low":573,"close":562,"change":271,"percent_change":272,"volume":574,"transactions":575,"vwap":576},"2026-07-14",24.855,24.725,220371.157783,1301,24.8003,{"date":578,"open":555,"high":579,"low":580,"close":581,"change":95,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-13",24.8899,24.7805,24.87,0.61,115419.682107,1184,24.8371,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":205,"percent_change":205,"volume":591,"transactions":9,"vwap":588},"2026-07-10",24.72,24.76,24.68,125300,{"date":593,"open":594,"high":594,"low":595,"close":588,"change":271,"percent_change":272,"volume":596,"transactions":9,"vwap":588},"2026-07-09",24.78,24.66,130000,{"date":598,"open":589,"high":535,"low":588,"close":563,"change":196,"percent_change":298,"volume":599,"transactions":9,"vwap":563},"2026-07-08",137100,{"date":601,"open":602,"high":543,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-07",24.51,24.5,24.67,0.25,1.02,81900,{"date":609,"open":610,"high":602,"low":610,"close":611,"change":520,"percent_change":117,"volume":612,"transactions":9,"vwap":611},"2026-07-06",24.41,24.42,146200,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":205,"percent_change":205,"volume":619,"transactions":9,"vwap":618},"2026-07-02",24.39,24.43,24.32,24.35,41800,{"date":621,"open":615,"high":615,"low":622,"close":618,"change":307,"percent_change":623,"volume":624,"transactions":9,"vwap":618},"2026-07-01",24.3,0.5,156300,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":127,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-30",24,24.23,1.3,76300,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-29",23.94,23.96,23.9,23.92,-0.02,-0.08,94600,{"date":641,"open":642,"high":642,"low":633,"close":633,"change":260,"percent_change":261,"volume":643,"transactions":9,"vwap":633},"2026-06-26",24.049999,98900,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":468,"percent_change":196,"volume":649,"transactions":9,"vwap":647},"2026-06-25",23.86,23.95,23.81,406900,{"date":651,"open":652,"high":627,"low":635,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-24",23.99,23.93,-0.46,-1.89,344900,{"date":658,"open":610,"high":610,"low":659,"close":615,"change":504,"percent_change":505,"volume":660,"transactions":9,"vwap":615},"2026-06-23",24.34,283400,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":385,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-22",24.36,24.47,24.44,0.83,57100,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":74,"percent_change":360,"volume":674,"transactions":9,"vwap":673},"2026-06-18",24.13,24.26,24.12,24.24,145900,{"date":676,"open":659,"high":677,"low":678,"close":618,"change":260,"percent_change":261,"volume":679,"transactions":9,"vwap":618},"2026-06-17",24.53,24.28,122200,{"date":681,"open":682,"high":683,"low":617,"close":663,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":663},"2026-06-16",24.45,24.46,-0.14,-0.57,105600,{"date":688,"open":665,"high":677,"low":689,"close":603,"change":260,"percent_change":261,"volume":607,"transactions":9,"vwap":603},"2026-06-15",24.4,{"date":691,"open":692,"high":693,"low":694,"close":602,"change":196,"percent_change":695,"volume":696,"transactions":9,"vwap":602},"2026-06-12",24.52,24.59,24.49,0.33,1097500,{"date":698,"open":595,"high":699,"low":611,"close":616,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":616},"2026-06-11",24.7,-0.3,-1.21,334200,{"date":704,"open":604,"high":555,"low":705,"close":706,"change":520,"percent_change":521,"volume":707,"transactions":9,"vwap":706},"2026-06-10",24.63,24.73,128800,{"date":709,"open":699,"high":710,"low":711,"close":595,"change":684,"percent_change":712,"volume":713,"transactions":9,"vwap":595},"2026-06-09",24.77,24.65,-0.56,286700,{"date":715,"open":716,"high":717,"low":718,"close":555,"change":56,"percent_change":96,"volume":719,"transactions":9,"vwap":555},"2026-06-08",24.62,24.81,24.6,124900,{"date":721,"open":722,"high":722,"low":718,"close":595,"change":307,"percent_change":723,"volume":724,"transactions":9,"vwap":595},"2026-06-05",24.71,0.49,140800,{"date":726,"open":602,"high":727,"low":728,"close":729,"change":46,"percent_change":252,"volume":730,"transactions":9,"vwap":729},"2026-06-04",24.55,24.48,24.54,223900,{"date":732,"open":693,"high":733,"low":734,"close":718,"change":307,"percent_change":723,"volume":735,"transactions":9,"vwap":718},"2026-06-03",24.64,24.56,78300,{"date":737,"open":682,"high":677,"low":665,"close":728,"change":504,"percent_change":505,"volume":738,"transactions":9,"vwap":728},"2026-06-02",64400,{"date":740,"open":543,"high":588,"low":692,"close":677,"change":637,"percent_change":638,"volume":741,"transactions":9,"vwap":677},"2026-06-01",180000,{"date":743,"open":692,"high":693,"low":694,"close":727,"change":637,"percent_change":638,"volume":744,"transactions":9,"vwap":727},"2026-05-29",264400,{"date":746,"open":705,"high":543,"low":692,"close":747,"change":272,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-28",24.57,-0.49,230300,{"date":751,"open":595,"high":722,"low":716,"close":543,"change":504,"percent_change":505,"volume":752,"transactions":9,"vwap":543},"2026-05-27",139100,{"date":754,"open":595,"high":594,"low":595,"close":755,"change":497,"percent_change":498,"volume":756,"transactions":9,"vwap":755},"2026-05-26",24.74,137400,{"date":758,"open":487,"high":759,"low":562,"close":562,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":562},"2026-05-22",25.01,-0.13,-0.52,542900,{"date":764,"open":304,"high":425,"low":484,"close":529,"change":74,"percent_change":765,"volume":766,"transactions":9,"vwap":529},"2026-05-21",-0.44,275800,{"date":768,"open":358,"high":240,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-20",25.040001,25.08,-0.26,-1.03,666900,{"date":775,"open":395,"high":288,"low":350,"close":415,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":415},"2026-05-19",0.18,0.72,563000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":385,"volume":786,"transactions":9,"vwap":784},"2026-05-18",25.1,25.22,25.059999,25.16,0.05,208300,{"date":788,"open":783,"high":313,"low":769,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-15",25.11,0.39,1.58,256700,{"date":794,"open":711,"high":755,"low":716,"close":588,"change":426,"percent_change":427,"volume":795,"transactions":9,"vwap":588},"2026-05-14",277100,{"date":797,"open":588,"high":562,"low":722,"close":798,"change":520,"percent_change":521,"volume":799,"transactions":9,"vwap":798},"2026-05-13",24.79,1070400,{"date":801,"open":595,"high":706,"low":711,"close":588,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":588},"2026-05-12",0.19,0.77,143200,{"date":806,"open":682,"high":727,"low":616,"close":677,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":677},"2026-05-11",0.13,0.53,122800,{"date":811,"open":689,"high":610,"low":812,"close":689,"change":638,"percent_change":813,"volume":814,"transactions":9,"vwap":689},"2026-05-08",24.33,-0.33,40700,{"date":816,"open":817,"high":602,"low":817,"close":728,"change":23,"percent_change":818,"volume":819,"transactions":9,"vwap":728},"2026-05-07",24.31,0.45,44000,{"date":821,"open":822,"high":611,"low":659,"close":823,"change":157,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-06",24.38,24.37,-0.77,62000,{"date":827,"open":733,"high":595,"low":727,"close":734,"change":272,"percent_change":748,"volume":828,"transactions":9,"vwap":734},"2026-05-05",107900,{"date":830,"open":693,"high":589,"low":831,"close":590,"change":85,"percent_change":832,"volume":833,"transactions":9,"vwap":590},"2026-05-04",24.58,0.65,193700,{"date":835,"open":729,"high":747,"low":822,"close":692,"change":426,"percent_change":427,"volume":836,"transactions":9,"vwap":692},"2026-05-01",119500,{"date":838,"open":728,"high":711,"low":728,"close":693,"change":22,"percent_change":307,"volume":839,"transactions":9,"vwap":693},"2026-04-30",257300,{"date":841,"open":664,"high":693,"low":683,"close":734,"change":385,"percent_change":168,"volume":842,"transactions":9,"vwap":734},"2026-04-29",270600,{"date":844,"open":611,"high":728,"low":663,"close":663,"change":637,"percent_change":638,"volume":845,"transactions":9,"vwap":663},"2026-04-28",113700,{"date":847,"open":812,"high":610,"low":848,"close":822,"change":807,"percent_change":849,"volume":850,"transactions":9,"vwap":822},"2026-04-27",24.29,0.54,134900,{"date":852,"open":617,"high":823,"low":628,"close":853,"change":637,"percent_change":638,"volume":854,"transactions":9,"vwap":853},"2026-04-24",24.25,76900,{"date":856,"open":857,"high":823,"low":858,"close":859,"change":785,"percent_change":167,"volume":860,"transactions":9,"vwap":859},"2026-04-23",24.2,24.15,24.27,110200,{"date":862,"open":858,"high":628,"low":863,"close":864,"change":261,"percent_change":335,"volume":865,"transactions":9,"vwap":864},"2026-04-22",24.1,24.22,92900,{"date":867,"open":868,"high":848,"low":869,"close":671,"change":807,"percent_change":849,"volume":870,"transactions":9,"vwap":671},"2026-04-21",24.16,24.14,96700,{"date":872,"open":670,"high":864,"low":672,"close":670,"change":205,"percent_change":205,"volume":873,"transactions":9,"vwap":670},"2026-04-20",77000,{"date":875,"open":858,"high":876,"low":877,"close":670,"change":157,"percent_change":878,"volume":879,"transactions":9,"vwap":670},"2026-04-17",24.17,24.09,-0.78,124100,{"date":881,"open":868,"high":618,"low":858,"close":617,"change":85,"percent_change":882,"volume":883,"transactions":9,"vwap":617},"2026-04-16",0.66,122000,{"date":885,"open":672,"high":886,"low":672,"close":868,"change":520,"percent_change":117,"volume":887,"transactions":9,"vwap":868},"2026-04-15",24.21,98100,{"date":889,"open":628,"high":628,"low":890,"close":877,"change":186,"percent_change":891,"volume":892,"transactions":9,"vwap":877},"2026-04-14",24.059999,-0.37,52900,{"date":894,"open":678,"high":659,"low":876,"close":895,"change":46,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-13",24.18,-0.25,938200,{"date":899,"open":673,"high":622,"low":864,"close":673,"change":785,"percent_change":167,"volume":900,"transactions":9,"vwap":673},"2026-04-10",56200,{"date":902,"open":903,"high":859,"low":904,"close":903,"change":905,"percent_change":605,"volume":906,"transactions":9,"vwap":903},"2026-04-09",24.19,24.08,0.06,190400,{"date":908,"open":627,"high":895,"low":627,"close":670,"change":186,"percent_change":891,"volume":909,"transactions":9,"vwap":670},"2026-04-08",135700,{"date":911,"open":628,"high":610,"low":903,"close":864,"change":468,"percent_change":196,"volume":912,"transactions":9,"vwap":864},"2026-04-07",109500,{"date":914,"open":628,"high":859,"low":858,"close":857,"change":468,"percent_change":196,"volume":915,"transactions":9,"vwap":857},"2026-04-06",287200,{"date":917,"open":817,"high":812,"low":869,"close":895,"change":186,"percent_change":891,"volume":918,"transactions":9,"vwap":895},"2026-04-02",233500,{"date":920,"open":678,"high":848,"low":868,"close":859,"change":243,"percent_change":377,"volume":836,"transactions":9,"vwap":859},"2026-04-01",{"date":922,"open":895,"high":848,"low":672,"close":628,"change":205,"percent_change":205,"volume":923,"transactions":9,"vwap":628},"2026-03-31",198100,{"date":925,"open":622,"high":617,"low":903,"close":628,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":628},"2026-03-30",-0.34,-1.38,149700,{"date":930,"open":718,"high":718,"low":665,"close":747,"change":85,"percent_change":882,"volume":931,"transactions":9,"vwap":747},"2026-03-27",151300,{"date":933,"open":659,"high":682,"low":678,"close":610,"change":776,"percent_change":934,"volume":935,"transactions":9,"vwap":610},"2026-03-26",0.74,215000,{"date":937,"open":673,"high":848,"low":903,"close":628,"change":176,"percent_change":938,"volume":939,"transactions":9,"vwap":628},"2026-03-25",-1.1,117900,{"date":941,"open":716,"high":711,"low":682,"close":603,"change":196,"percent_change":695,"volume":942,"transactions":9,"vwap":603},"2026-03-24",127400,{"date":944,"open":683,"high":727,"low":617,"close":611,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":611},"2026-03-23",-0.15,-0.61,242700,{"date":949,"open":817,"high":718,"low":622,"close":747,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":747},"2026-03-20",0.46,1.91,183500,{"date":954,"open":628,"high":673,"low":955,"close":956,"change":760,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-19",24.030001,24.11,-0.54,105500,{"date":960,"open":869,"high":671,"low":956,"close":673,"change":807,"percent_change":849,"volume":961,"transactions":9,"vwap":673},"2026-03-18",124300,{"date":963,"open":670,"high":869,"low":904,"close":956,"change":638,"percent_change":813,"volume":825,"transactions":9,"vwap":956},"2026-03-17",{"date":965,"open":903,"high":673,"low":869,"close":903,"change":335,"percent_change":966,"volume":967,"transactions":9,"vwap":903},"2026-03-16",-0.66,851200,{"date":969,"open":673,"high":823,"low":903,"close":618,"change":56,"percent_change":970,"volume":971,"transactions":9,"vwap":618},"2026-03-13",0.58,136900,{"date":973,"open":853,"high":671,"low":858,"close":886,"change":785,"percent_change":167,"volume":974,"transactions":9,"vwap":886},"2026-03-12",129500,{"date":976,"open":627,"high":895,"low":627,"close":868,"change":298,"percent_change":977,"volume":978,"transactions":9,"vwap":868},"2026-03-11",1.34,242600,{"date":980,"open":981,"high":646,"low":982,"close":983,"change":416,"percent_change":606,"volume":984,"transactions":9,"vwap":983},"2026-03-10",23.71,23.69,23.84,109100,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":505,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-09",23.87,23.58,23.6,-0.84,130200,{"date":993,"open":994,"high":636,"low":995,"close":996,"change":23,"percent_change":950,"volume":997,"transactions":9,"vwap":996},"2026-03-06",23.83,23.67,23.8,130800,{"date":999,"open":1000,"high":1001,"low":1002,"close":982,"change":196,"percent_change":1003,"volume":1004,"transactions":9,"vwap":982},"2026-03-05",23.76,23.79,23.66,0.34,88300,{"date":1006,"open":988,"high":1007,"low":1008,"close":1009,"change":520,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-04",23.62,23.54,23.61,0.3,48800,{"date":1013,"open":1014,"high":1002,"low":1015,"close":1008,"change":196,"percent_change":1003,"volume":1016,"transactions":9,"vwap":1008},"2026-03-03",23.64,23.47,130500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":776,"percent_change":803,"volume":719,"transactions":9,"vwap":1021},"2026-03-02",23.37,23.55,23.46,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1024,"change":497,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-02-27",23.28,23.3,23.24,-0.43,69100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":497,"percent_change":1027,"volume":1034,"transactions":9,"vwap":1033},"2026-02-26",23.43,23.36,23.38,56400,{"date":1036,"open":1037,"high":1037,"low":1031,"close":1038,"change":242,"percent_change":243,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",23.51,23.48,32400,{"date":1041,"open":1021,"high":1042,"low":1031,"close":1015,"change":261,"percent_change":396,"volume":1043,"transactions":9,"vwap":1015},"2026-02-24",23.5,18000,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1037,"change":504,"percent_change":448,"volume":1048,"transactions":9,"vwap":1037},"2026-02-23",23.56,23.44,61700,{"date":1050,"open":1051,"high":1052,"low":1037,"close":1046,"change":905,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1046},"2026-02-20",23.52,23.7,0.26,133400,{"date":1056,"open":1057,"high":1057,"low":1042,"close":1042,"change":46,"percent_change":896,"volume":1058,"transactions":9,"vwap":1042},"2026-02-19",23.59,46200,{"date":1060,"open":1061,"high":1046,"low":1015,"close":1046,"change":23,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1046},"2026-02-18",23.49,0.47,65200,{"date":1065,"open":1031,"high":1015,"low":1066,"close":1067,"change":637,"percent_change":186,"volume":1068,"transactions":9,"vwap":1067},"2026-02-17",23.39,23.45,96800,{"date":1070,"open":1042,"high":1071,"low":1015,"close":1015,"change":74,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1015},"2026-02-13",23.53,-0.47,132000,{"date":1075,"open":1076,"high":983,"low":988,"close":988,"change":813,"percent_change":927,"volume":1077,"transactions":9,"vwap":988},"2026-02-12",23.82,123800,{"date":1079,"open":653,"high":633,"low":648,"close":1080,"change":807,"percent_change":1081,"volume":892,"transactions":9,"vwap":1080},"2026-02-11",23.91,0.55,{"date":1083,"open":987,"high":987,"low":1084,"close":1084,"change":700,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-10",23.78,-1.25,124400,{"date":1088,"open":869,"high":903,"low":890,"close":904,"change":22,"percent_change":307,"volume":1089,"transactions":9,"vwap":904},"2026-02-09",107700,{"date":1091,"open":1092,"high":869,"low":642,"close":642,"change":205,"percent_change":205,"volume":1093,"transactions":9,"vwap":642},"2026-02-06",24.07,93100,{"date":1095,"open":886,"high":853,"low":642,"close":642,"change":176,"percent_change":1096,"volume":1097,"transactions":9,"vwap":642},"2026-02-05",-1.11,136700,{"date":1099,"open":622,"high":812,"low":859,"close":617,"change":785,"percent_change":167,"volume":1100,"transactions":9,"vwap":617},"2026-02-04",117400,{"date":1102,"open":617,"high":659,"low":628,"close":859,"change":637,"percent_change":638,"volume":1103,"transactions":9,"vwap":859},"2026-02-03",147000,{"date":1105,"open":895,"high":622,"low":868,"close":848,"change":196,"percent_change":695,"volume":1106,"transactions":9,"vwap":848},"2026-02-02",145800,{"date":1108,"open":868,"high":853,"low":956,"close":886,"change":307,"percent_change":623,"volume":1109,"transactions":9,"vwap":886},"2026-01-30",109000,{"date":1111,"open":628,"high":628,"low":890,"close":877,"change":260,"percent_change":261,"volume":1112,"transactions":9,"vwap":877},"2026-01-29",97600,{"date":1114,"open":869,"high":876,"low":904,"close":863,"change":785,"percent_change":167,"volume":1115,"transactions":9,"vwap":863},"2026-01-28",85300,{"date":1117,"open":647,"high":1092,"low":636,"close":642,"change":377,"percent_change":1118,"volume":1119,"transactions":9,"vwap":642},"2026-01-27",0.71,37000,{"date":1121,"open":987,"high":636,"low":983,"close":1122,"change":74,"percent_change":654,"volume":1123,"transactions":9,"vwap":1122},"2026-01-26",23.88,80100,{"date":1125,"open":1126,"high":863,"low":634,"close":652,"change":504,"percent_change":448,"volume":1127,"transactions":9,"vwap":652},"2026-01-23",24.01,117600,{"date":1129,"open":858,"high":895,"low":955,"close":1130,"change":638,"percent_change":813,"volume":599,"transactions":9,"vwap":1130},"2026-01-22",24.040001,{"date":1132,"open":859,"high":812,"low":863,"close":672,"change":505,"percent_change":1133,"volume":1134,"transactions":9,"vwap":672},"2026-01-21",-0.82,197600,{"date":1136,"open":659,"high":663,"low":628,"close":617,"change":695,"percent_change":1137,"volume":1138,"transactions":9,"vwap":617},"2026-01-20",1.38,221700,{"date":1140,"open":636,"high":955,"low":987,"close":652,"change":85,"percent_change":378,"volume":1141,"transactions":9,"vwap":652},"2026-01-16",97300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":994,"change":205,"percent_change":205,"volume":1147,"transactions":9,"vwap":994},"2026-01-15",23.77,23.85,23.75,43800,{"date":1149,"open":633,"high":647,"low":1076,"close":994,"change":945,"percent_change":336,"volume":1150,"transactions":9,"vwap":994},"2026-01-14",104300,{"date":1152,"open":634,"high":955,"low":634,"close":1153,"change":271,"percent_change":272,"volume":1154,"transactions":9,"vwap":1153},"2026-01-13",23.98,44600,{"date":1156,"open":890,"high":877,"low":634,"close":1126,"change":905,"percent_change":605,"volume":1123,"transactions":9,"vwap":1126},"2026-01-12",{"date":1158,"open":672,"high":868,"low":636,"close":647,"change":945,"percent_change":1159,"volume":1160,"transactions":9,"vwap":647},"2026-01-09",-0.62,104200,{"date":1162,"open":863,"high":956,"low":642,"close":863,"change":807,"percent_change":849,"volume":1163,"transactions":9,"vwap":863},"2026-01-08",40800,{"date":1165,"open":634,"high":1130,"low":1080,"close":1166,"change":74,"percent_change":654,"volume":1167,"transactions":9,"vwap":1166},"2026-01-07",23.97,34100,{"date":1169,"open":672,"high":857,"low":904,"close":904,"change":22,"percent_change":307,"volume":1170,"transactions":9,"vwap":904},"2026-01-06",123900,{"date":1172,"open":670,"high":869,"low":955,"close":642,"change":497,"percent_change":75,"volume":1173,"transactions":9,"vwap":642},"2026-01-05",88900,{"date":1175,"open":955,"high":671,"low":1176,"close":858,"change":22,"percent_change":307,"volume":1177,"transactions":9,"vwap":858},"2026-01-02",24.02,116900,{"date":1179,"open":1153,"high":672,"low":636,"close":672,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":672},"2025-12-31",0.23,0.96,80500,{"date":1184,"open":634,"high":634,"low":987,"close":1185,"change":468,"percent_change":196,"volume":1186,"transactions":9,"vwap":1185},"2025-12-30",23.89,60700,{"date":1188,"open":635,"high":653,"low":646,"close":987,"change":426,"percent_change":1189,"volume":1190,"transactions":9,"vwap":987},"2025-12-29",-0.29,51800,{"date":1192,"open":983,"high":1153,"low":994,"close":633,"change":196,"percent_change":1003,"volume":1193,"transactions":9,"vwap":633},"2025-12-26",45400,{"date":1195,"open":653,"high":633,"low":983,"close":646,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":646},"2025-12-24",-0.32,-1.32,23200,{"date":1200,"open":617,"high":812,"low":895,"close":895,"change":638,"percent_change":813,"volume":1201,"transactions":9,"vwap":895},"2025-12-23",70400,{"date":1203,"open":864,"high":678,"low":864,"close":671,"change":905,"percent_change":605,"volume":1204,"transactions":9,"vwap":671},"2025-12-22",67700,{"date":1206,"open":895,"high":864,"low":670,"close":857,"change":307,"percent_change":623,"volume":1207,"transactions":9,"vwap":857},"2025-12-19",48500,{"date":1209,"open":956,"high":672,"low":1130,"close":904,"change":74,"percent_change":360,"volume":1210,"transactions":9,"vwap":904},"2025-12-18",54000,{"date":1212,"open":673,"high":673,"low":858,"close":903,"change":468,"percent_change":196,"volume":1213,"transactions":9,"vwap":903},"2025-12-17",56900,{"date":1215,"open":663,"high":663,"low":868,"close":876,"change":945,"percent_change":1159,"volume":1216,"transactions":9,"vwap":876},"2025-12-16",56800,{"date":1218,"open":864,"high":617,"low":876,"close":617,"change":205,"percent_change":205,"volume":1219,"transactions":9,"vwap":617},"2025-12-15",70300,{"date":1221,"open":678,"high":663,"low":678,"close":617,"change":1053,"percent_change":1222,"volume":1223,"transactions":9,"vwap":617},"2025-12-12",1.08,69300,{"date":1225,"open":636,"high":904,"low":636,"close":890,"change":785,"percent_change":167,"volume":1226,"transactions":9,"vwap":890},"2025-12-11",46800,{"date":1228,"open":672,"high":868,"low":627,"close":1126,"change":74,"percent_change":654,"volume":1229,"transactions":9,"vwap":1126},"2025-12-10",81800,{"date":1231,"open":955,"high":858,"low":1176,"close":672,"change":271,"percent_change":272,"volume":1232,"transactions":9,"vwap":672},"2025-12-09",68900,{"date":1234,"open":1092,"high":864,"low":1092,"close":858,"change":196,"percent_change":695,"volume":1235,"transactions":9,"vwap":858},"2025-12-08",111300,{"date":1237,"open":634,"high":863,"low":634,"close":1092,"change":85,"percent_change":378,"volume":1238,"transactions":9,"vwap":1092},"2025-12-05",102600,{"date":1240,"open":1145,"high":634,"low":1145,"close":1080,"change":196,"percent_change":1003,"volume":1241,"transactions":9,"vwap":1080},"2025-12-04",89600,{"date":1243,"open":1076,"high":1185,"low":1084,"close":994,"change":205,"percent_change":205,"volume":1244,"transactions":9,"vwap":994},"2025-12-03",42000,{"date":1246,"open":633,"high":634,"low":994,"close":994,"change":637,"percent_change":638,"volume":1247,"transactions":9,"vwap":994},"2025-12-02",72400,{"date":1249,"open":983,"high":1185,"low":1076,"close":1145,"change":416,"percent_change":606,"volume":1250,"transactions":9,"vwap":1145},"2025-12-01",95700,{"date":1252,"open":1042,"high":1009,"low":1042,"close":1009,"change":85,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1009},"2025-11-28",0.68,10400,{"date":1256,"open":988,"high":1014,"low":1047,"close":1067,"change":497,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1067},"2025-11-26",-0.42,48300,{"date":1260,"open":1008,"high":1261,"low":1021,"close":1020,"change":426,"percent_change":700,"volume":1262,"transactions":9,"vwap":1020},"2025-11-25",23.57,25400,{"date":1264,"open":1009,"high":1265,"low":1057,"close":1007,"change":272,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1007},"2025-11-24",23.65,-0.51,51000,{"date":1269,"open":1270,"high":996,"low":1270,"close":1271,"change":504,"percent_change":448,"volume":1272,"transactions":9,"vwap":1271},"2025-11-21",23.68,23.74,60000,{"date":1274,"open":994,"high":1145,"low":1271,"close":1001,"change":426,"percent_change":1189,"volume":1275,"transactions":9,"vwap":1001},"2025-11-20",31400,{"date":1277,"open":1084,"high":1185,"low":1144,"close":646,"change":242,"percent_change":243,"volume":1278,"transactions":9,"vwap":646},"2025-11-19",44500,{"date":1280,"open":1146,"high":1185,"low":1281,"close":1145,"change":785,"percent_change":167,"volume":1282,"transactions":9,"vwap":1145},"2025-11-18",23.73,29600,{"date":1284,"open":994,"high":1145,"low":1144,"close":996,"change":261,"percent_change":396,"volume":1285,"transactions":9,"vwap":996},"2025-11-17",63500,{"date":1287,"open":1009,"high":987,"low":1009,"close":983,"change":807,"percent_change":1081,"volume":1288,"transactions":9,"vwap":983},"2025-11-14",63000,{"date":1290,"open":1291,"high":1292,"low":1057,"close":981,"change":776,"percent_change":1293,"volume":1294,"transactions":9,"vwap":981},"2025-11-13",23.63,23.72,0.76,125100,{"date":1296,"open":1057,"high":1057,"low":1038,"close":1071,"change":271,"percent_change":760,"volume":1297,"transactions":9,"vwap":1071},"2025-11-12",54800,{"date":1299,"open":1057,"high":989,"low":1008,"close":1046,"change":272,"percent_change":1266,"volume":1300,"transactions":9,"vwap":1046},"2025-11-11",23500,{"date":1302,"open":1270,"high":1292,"low":1265,"close":1270,"change":242,"percent_change":243,"volume":1303,"transactions":9,"vwap":1270},"2025-11-10",24500,{"date":1305,"open":981,"high":1292,"low":1057,"close":995,"change":905,"percent_change":605,"volume":1306,"transactions":9,"vwap":995},"2025-11-07",26900,{"date":1308,"open":1265,"high":1265,"low":1057,"close":1009,"change":945,"percent_change":336,"volume":1309,"transactions":9,"vwap":1009},"2025-11-06",168300,{"date":1311,"open":995,"high":994,"low":995,"close":1000,"change":351,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1000},"2025-11-05",0.93,70500,{"date":1315,"open":989,"high":989,"low":1071,"close":1008,"change":426,"percent_change":700,"volume":1316,"transactions":9,"vwap":1008},"2025-11-04",37300,{"date":1318,"open":1007,"high":995,"low":1046,"close":1009,"change":196,"percent_change":1003,"volume":1319,"transactions":9,"vwap":1009},"2025-11-03",71100,{"date":1321,"open":1061,"high":1046,"low":1067,"close":1071,"change":520,"percent_change":1010,"volume":1322,"transactions":9,"vwap":1071},"2025-10-31",108300,{"date":1324,"open":1042,"high":1037,"low":1325,"close":1021,"change":95,"percent_change":435,"volume":1326,"transactions":9,"vwap":1021},"2025-10-30",23.35,199600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":351,"percent_change":417,"volume":1333,"transactions":9,"vwap":1332},"2025-10-29",23.12,23.33,23.11,23.31,148600,{"date":1335,"open":1329,"high":1336,"low":1337,"close":1338,"change":504,"percent_change":47,"volume":1339,"transactions":9,"vwap":1338},"2025-10-28",23.13,23.040001,23.09,29100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":504,"percent_change":47,"volume":1345,"transactions":9,"vwap":1344},"2025-10-27",23.25,23.29,23.14,29200,{"date":1347,"open":1348,"high":1024,"low":1348,"close":1349,"change":205,"percent_change":205,"volume":1350,"transactions":9,"vwap":1349},"2025-10-24",23.17,23.19,87300,{"date":1352,"open":1353,"high":1354,"low":1331,"close":1349,"change":807,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1349},"2025-10-23",23.16,23.23,0.56,43900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":468,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2025-10-22",23.059999,23.1,23.02,0.09,50600,{"date":1365,"open":1366,"high":1367,"low":25,"close":1337,"change":272,"percent_change":761,"volume":1368,"transactions":9,"vwap":1337},"2025-10-21",23.049999,23.07,50400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1353,"change":426,"percent_change":700,"volume":1374,"transactions":9,"vwap":1353},"2025-10-20",23.2,23.22,23.15,61400,{"date":1376,"open":1026,"high":1332,"low":1354,"close":1354,"change":243,"percent_change":377,"volume":1377,"transactions":9,"vwap":1354},"2025-10-17",68000,{"date":1379,"open":1380,"high":1381,"low":1353,"close":1349,"change":396,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1349},"2025-10-16",23.4,23.41,-0.73,117700,{"date":1385,"open":1025,"high":1386,"low":1372,"close":1032,"change":905,"percent_change":1053,"volume":1387,"transactions":9,"vwap":1032},"2025-10-15",23.42,57300,{"date":1389,"open":1032,"high":1031,"low":1025,"close":1025,"change":497,"percent_change":1027,"volume":1390,"transactions":9,"vwap":1025},"2025-10-14",47200,{"date":1392,"open":1047,"high":1046,"low":1066,"close":1380,"change":242,"percent_change":243,"volume":1393,"transactions":9,"vwap":1380},"2025-10-13",59800,{"date":1395,"open":1020,"high":1046,"low":1325,"close":1066,"change":1396,"percent_change":1397,"volume":870,"transactions":9,"vwap":1066},"2025-10-10",-0.38,-1.6,{"date":1399,"open":1000,"high":1084,"low":1292,"close":1144,"change":785,"percent_change":167,"volume":1400,"transactions":9,"vwap":1144},"2025-10-09",111900,{"date":1402,"open":1007,"high":1271,"low":1007,"close":1292,"change":260,"percent_change":261,"volume":1244,"transactions":9,"vwap":1292},"2025-10-08",{"date":1404,"open":996,"high":1076,"low":982,"close":1281,"change":760,"percent_change":957,"volume":1405,"transactions":9,"vwap":1281},"2025-10-07",33700,{"date":1407,"open":646,"high":987,"low":1146,"close":646,"change":377,"percent_change":777,"volume":1408,"transactions":9,"vwap":646},"2025-10-06",85200,{"date":1410,"open":1009,"high":1052,"low":989,"close":982,"change":520,"percent_change":1010,"volume":1411,"transactions":9,"vwap":982},"2025-10-03",39800,{"date":1413,"open":982,"high":981,"low":1057,"close":1007,"change":426,"percent_change":700,"volume":1414,"transactions":9,"vwap":1007},"2025-10-02",33200,{"date":1416,"open":1291,"high":1271,"low":1057,"close":982,"change":271,"percent_change":760,"volume":1417,"transactions":9,"vwap":982},"2025-10-01",47000,{"date":1419,"open":995,"high":1144,"low":1046,"close":1292,"change":243,"percent_change":377,"volume":1420,"transactions":9,"vwap":1292},"2025-09-30",101600,{"date":1422,"open":1000,"high":1000,"low":1014,"close":1270,"change":396,"percent_change":1423,"volume":900,"transactions":9,"vwap":1270},"2025-09-29",-0.71,{"date":1425,"open":983,"high":635,"low":1292,"close":1145,"change":243,"percent_change":377,"volume":1426,"transactions":9,"vwap":1145},"2025-09-26",42500,{"date":1428,"open":646,"high":634,"low":648,"close":648,"change":637,"percent_change":638,"volume":1429,"transactions":9,"vwap":648},"2025-09-25",82300,{"date":1431,"open":1084,"high":1122,"low":1144,"close":994,"change":74,"percent_change":654,"volume":1432,"transactions":9,"vwap":994},"2025-09-24",97000,{"date":1434,"open":890,"high":904,"low":653,"close":633,"change":945,"percent_change":1159,"volume":1435,"transactions":9,"vwap":633},"2025-09-23",48700,{"date":1437,"open":904,"high":670,"low":1130,"close":877,"change":905,"percent_change":605,"volume":1438,"transactions":9,"vwap":877},"2025-09-22",79200,{"date":1440,"open":627,"high":1092,"low":1166,"close":955,"change":196,"percent_change":695,"volume":630,"transactions":9,"vwap":955},"2025-09-19",{"date":1442,"open":633,"high":1176,"low":1122,"close":647,"change":605,"percent_change":1443,"volume":1444,"transactions":9,"vwap":647},"2025-09-18",1.05,120900,{"date":1446,"open":1046,"high":1000,"low":1015,"close":1052,"change":785,"percent_change":167,"volume":1016,"transactions":9,"vwap":1052},"2025-09-17",{"date":1448,"open":981,"high":1292,"low":989,"close":1265,"change":637,"percent_change":638,"volume":1449,"transactions":9,"vwap":1265},"2025-09-16",49900,{"date":1451,"open":982,"high":981,"low":1009,"close":995,"change":46,"percent_change":896,"volume":1452,"transactions":9,"vwap":995},"2025-09-15",57900,{"date":1454,"open":1000,"high":994,"low":1281,"close":1281,"change":1362,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1281},"2025-09-12",0.38,39600,{"date":1458,"open":1271,"high":1271,"low":1057,"close":1014,"change":945,"percent_change":336,"volume":1459,"transactions":9,"vwap":1014},"2025-09-11",39900,{"date":1461,"open":646,"high":636,"low":1052,"close":1001,"change":186,"percent_change":1396,"volume":1462,"transactions":9,"vwap":1001},"2025-09-10",116100,{"date":1464,"open":1122,"high":1166,"low":1145,"close":1122,"change":307,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1122},"2025-09-09",0.51,147600,{"date":1468,"open":653,"high":653,"low":1000,"close":1000,"change":926,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1000},"2025-09-08",-1.41,106900,{"date":1472,"open":895,"high":903,"low":1092,"close":863,"change":813,"percent_change":1473,"volume":1474,"transactions":9,"vwap":863},"2025-09-05",-1.35,138200,{"date":1476,"open":602,"high":1477,"low":616,"close":616,"change":396,"percent_change":1478,"volume":1479,"transactions":9,"vwap":616},"2025-09-04",24.61,-0.69,59000,{"date":1481,"open":1482,"high":1482,"low":734,"close":718,"change":176,"percent_change":1483,"volume":1484,"transactions":9,"vwap":718},"2025-09-03",24.82,-1.09,103100,{"date":1486,"open":1487,"high":494,"low":562,"close":581,"change":377,"percent_change":1488,"volume":1489,"transactions":9,"vwap":581},"2025-09-02",24.92,0.69,187300,{"date":1491,"open":733,"high":755,"low":716,"close":699,"change":802,"percent_change":1492,"volume":1493,"transactions":9,"vwap":699},"2025-08-29",0.78,131100,{"date":1495,"open":711,"high":595,"low":603,"close":602,"change":684,"percent_change":685,"volume":1496,"transactions":9,"vwap":602},"2025-08-28",235000,{"date":1498,"open":1482,"high":487,"low":711,"close":711,"change":205,"percent_change":205,"volume":1499,"transactions":9,"vwap":711},"2025-08-27",54700,{"date":1501,"open":722,"high":710,"low":716,"close":711,"change":243,"percent_change":85,"volume":1502,"transactions":9,"vwap":711},"2025-08-26",67600,{"date":1504,"open":711,"high":711,"low":727,"close":1477,"change":520,"percent_change":117,"volume":1505,"transactions":9,"vwap":1477},"2025-08-25",73400,{"date":1507,"open":693,"high":705,"low":683,"close":729,"change":566,"percent_change":1382,"volume":928,"transactions":9,"vwap":729},"2025-08-22",{"date":1509,"open":604,"high":798,"low":716,"close":588,"change":95,"percent_change":582,"volume":939,"transactions":9,"vwap":588},"2025-08-21",{"date":1511,"open":733,"high":711,"low":727,"close":747,"change":261,"percent_change":335,"volume":1512,"transactions":9,"vwap":747},"2025-08-20",42200,{"date":1514,"open":590,"high":590,"low":1477,"close":1477,"change":335,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1477},"2025-08-19",-0.65,42600,{"date":1518,"open":543,"high":1482,"low":590,"close":710,"change":196,"percent_change":298,"volume":1519,"transactions":9,"vwap":710},"2025-08-18",17400,{"date":1521,"open":705,"high":706,"low":693,"close":543,"change":802,"percent_change":1492,"volume":1522,"transactions":9,"vwap":543},"2025-08-15",54400,{"date":1524,"open":663,"high":729,"low":663,"close":603,"change":802,"percent_change":1492,"volume":1525,"transactions":9,"vwap":603},"2025-08-14",59100,{"date":1527,"open":823,"high":822,"low":848,"close":817,"change":448,"percent_change":1528,"volume":1529,"transactions":9,"vwap":817},"2025-08-13",-0.86,127100,{"date":1531,"open":677,"high":705,"low":692,"close":692,"change":56,"percent_change":96,"volume":1532,"transactions":9,"vwap":692},"2025-08-12",232400,{"date":1534,"open":823,"high":610,"low":812,"close":822,"change":261,"percent_change":335,"volume":1535,"transactions":9,"vwap":822},"2025-08-11",138700,{"date":1537,"open":610,"high":682,"low":689,"close":611,"change":807,"percent_change":849,"volume":1167,"transactions":9,"vwap":611},"2025-08-08",{"date":1539,"open":864,"high":817,"low":858,"close":848,"change":243,"percent_change":85,"volume":1540,"transactions":9,"vwap":848},"2025-08-07",90900,{"date":1542,"open":853,"high":602,"low":857,"close":853,"change":85,"percent_change":882,"volume":1543,"transactions":9,"vwap":853},"2025-08-06",103400,{"date":1545,"open":673,"high":671,"low":877,"close":877,"change":497,"percent_change":75,"volume":1546,"transactions":9,"vwap":877},"2025-08-05",106700,{"date":1548,"open":857,"high":848,"low":858,"close":903,"change":426,"percent_change":1189,"volume":1093,"transactions":9,"vwap":903},"2025-08-04",{"date":1550,"open":817,"high":617,"low":886,"close":671,"change":926,"percent_change":927,"volume":1551,"transactions":9,"vwap":671},"2025-08-01",96500,{"date":1553,"open":603,"high":718,"low":683,"close":718,"change":468,"percent_change":196,"volume":1554,"transactions":9,"vwap":718},"2025-07-31",163300,{"date":1556,"open":1477,"high":604,"low":747,"close":831,"change":317,"percent_change":1557,"volume":1558,"transactions":9,"vwap":831},"2025-07-30",0.41,75800,{"date":1560,"open":710,"high":710,"low":682,"close":728,"change":498,"percent_change":1561,"volume":1562,"transactions":9,"vwap":728},"2025-07-29",-1.61,227300,{"date":1564,"open":555,"high":474,"low":594,"close":1565,"change":85,"percent_change":832,"volume":1566,"transactions":9,"vwap":1565},"2025-07-28",24.88,400000,{"date":1568,"open":474,"high":474,"low":699,"close":588,"change":74,"percent_change":765,"volume":1569,"transactions":9,"vwap":588},"2025-07-25",72800,{"date":1571,"open":484,"high":484,"low":589,"close":535,"change":468,"percent_change":196,"volume":1572,"transactions":9,"vwap":535},"2025-07-24",147900,{"date":1574,"open":717,"high":1575,"low":710,"close":717,"change":95,"percent_change":582,"volume":1576,"transactions":9,"vwap":717},"2025-07-23",24.86,62200,{"date":1578,"open":710,"high":710,"low":718,"close":595,"change":945,"percent_change":1579,"volume":1580,"transactions":9,"vwap":595},"2025-07-22",-0.6,58900,{"date":1582,"open":755,"high":717,"low":595,"close":717,"change":505,"percent_change":1583,"volume":1584,"transactions":9,"vwap":717},"2025-07-21",-0.8,147200,{"date":1586,"open":484,"high":769,"low":484,"close":759,"change":637,"percent_change":638,"volume":1587,"transactions":9,"vwap":759},"2025-07-18",35600,{"date":1589,"open":496,"high":770,"low":554,"close":1590,"change":260,"percent_change":261,"volume":1569,"transactions":9,"vwap":1590},"2025-07-17",25.030001,{"date":1592,"open":494,"high":392,"low":581,"close":769,"change":637,"percent_change":638,"volume":1593,"transactions":9,"vwap":769},"2025-07-16",274700,{"date":1595,"open":717,"high":789,"low":717,"close":783,"change":802,"percent_change":1293,"volume":1596,"transactions":9,"vwap":783},"2025-07-15",79800,{"date":1598,"open":1487,"high":529,"low":535,"close":581,"change":243,"percent_change":85,"volume":1599,"transactions":9,"vwap":581},"2025-07-14",126900,{"date":1601,"open":699,"high":1575,"low":699,"close":535,"change":1003,"percent_change":1602,"volume":1390,"transactions":9,"vwap":535},"2025-07-11",1.39,{"date":1604,"open":729,"high":1477,"low":683,"close":694,"change":260,"percent_change":261,"volume":1605,"transactions":9,"vwap":694},"2025-07-10",40600,{"date":1607,"open":699,"high":699,"low":694,"close":603,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":603},"2025-07-09",-0.23,-0.93,58000,{"date":1612,"open":474,"high":553,"low":706,"close":706,"change":243,"percent_change":85,"volume":1613,"transactions":9,"vwap":706},"2025-07-08",71600,{"date":1615,"open":693,"high":710,"low":693,"close":543,"change":605,"percent_change":606,"volume":1616,"transactions":9,"vwap":543},"2025-07-07",158700,{"date":1618,"open":689,"high":603,"low":822,"close":665,"change":85,"percent_change":882,"volume":1619,"transactions":9,"vwap":665},"2025-07-03",38700,{"date":1621,"open":822,"high":610,"low":859,"close":678,"change":95,"percent_change":1622,"volume":1623,"transactions":9,"vwap":678},"2025-07-02",0.62,72200,{"date":1625,"open":956,"high":853,"low":1092,"close":670,"change":261,"percent_change":396,"volume":1626,"transactions":9,"vwap":670},"2025-07-01",104800,{"date":1628,"open":622,"high":663,"low":956,"close":876,"change":47,"percent_change":1629,"volume":1630,"transactions":9,"vwap":876},"2025-06-30",-0.9,125400,{"date":1632,"open":663,"high":682,"low":857,"close":615,"change":377,"percent_change":1633,"volume":1634,"transactions":9,"vwap":615},"2025-06-27",0.7,329000,{"date":1636,"open":618,"high":616,"low":864,"close":864,"change":945,"percent_change":1159,"volume":1637,"transactions":9,"vwap":864},"2025-06-26",76800,{"date":1639,"open":603,"high":677,"low":663,"close":823,"change":505,"percent_change":1640,"volume":1641,"transactions":9,"vwap":823},"2025-06-25",-0.81,59600,{"date":1643,"open":594,"high":717,"low":603,"close":747,"change":760,"percent_change":1644,"volume":1645,"transactions":9,"vwap":747},"2025-06-24",-0.53,98700,{"date":1647,"open":590,"high":706,"low":729,"close":699,"change":272,"percent_change":1648,"volume":1649,"transactions":9,"vwap":699},"2025-06-23",-0.48,81500,{"date":1651,"open":474,"high":529,"low":755,"close":1482,"change":905,"percent_change":416,"volume":1452,"transactions":9,"vwap":1482},"2025-06-20",{"date":1653,"open":543,"high":1482,"low":716,"close":589,"change":260,"percent_change":261,"volume":1654,"transactions":9,"vwap":589},"2025-06-18",108200,{"date":1656,"open":1657,"high":1658,"low":563,"close":710,"change":1196,"percent_change":1659,"volume":1660,"transactions":9,"vwap":710},"2025-06-17",24.91,24.99,-1.28,73500,{"date":1662,"open":554,"high":519,"low":717,"close":519,"change":521,"percent_change":1663,"volume":1664,"transactions":9,"vwap":519},"2025-06-16",1.13,54500,{"date":1666,"open":588,"high":529,"low":590,"close":717,"change":521,"percent_change":1667,"volume":1668,"transactions":9,"vwap":717},"2025-06-13",1.14,82900,{"date":1670,"open":733,"high":588,"low":677,"close":677,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":677},"2025-06-12",-0.36,-1.45,160500,{"date":1675,"open":527,"high":1658,"low":555,"close":474,"change":638,"percent_change":1196,"volume":1676,"transactions":9,"vwap":474},"2025-06-11",201000,{"date":1678,"open":474,"high":759,"low":1575,"close":529,"change":426,"percent_change":427,"volume":1278,"transactions":9,"vwap":529},"2025-06-10",{"date":1680,"open":1681,"high":1681,"low":759,"close":769,"change":260,"percent_change":261,"volume":1682,"transactions":9,"vwap":769},"2025-06-09",25.2,119300,{"date":1684,"open":484,"high":789,"low":554,"close":1685,"change":117,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-06-06",25.049999,1.17,65100,{"date":1689,"open":604,"high":798,"low":1477,"close":589,"change":260,"percent_change":261,"volume":1690,"transactions":9,"vwap":589},"2025-06-05",52200,{"date":1692,"open":529,"high":1658,"low":543,"close":710,"change":1396,"percent_change":1693,"volume":1694,"transactions":9,"vwap":710},"2025-06-04",-1.51,237600,{"date":1696,"open":1685,"high":314,"low":1697,"close":316,"change":242,"percent_change":243,"volume":1698,"transactions":9,"vwap":316},"2025-06-03",24.95,79700,{"date":1700,"open":770,"high":294,"low":1685,"close":313,"change":605,"percent_change":31,"volume":1701,"transactions":9,"vwap":313},"2025-06-02",247200,{"date":1703,"open":484,"high":529,"low":1482,"close":474,"change":504,"percent_change":505,"volume":1704,"transactions":9,"vwap":474},"2025-05-30",87600,{"date":1706,"open":1590,"high":1685,"low":487,"close":495,"change":945,"percent_change":1579,"volume":1707,"transactions":9,"vwap":495},"2025-05-29",160200,{"date":1709,"open":306,"high":782,"low":496,"close":519,"change":785,"percent_change":385,"volume":1710,"transactions":9,"vwap":519},"2025-05-28",140000,{"date":1712,"open":423,"high":238,"low":581,"close":769,"change":926,"percent_change":1713,"volume":1714,"transactions":9,"vwap":769},"2025-05-27",-1.34,292700,{"date":1716,"open":395,"high":270,"low":350,"close":287,"change":504,"percent_change":505,"volume":1717,"transactions":9,"vwap":287},"2025-05-23",199300,{"date":1719,"open":1720,"high":1721,"low":230,"close":241,"change":504,"percent_change":505,"volume":1722,"transactions":9,"vwap":241},"2025-05-22",25.72,25.73,459700,{"date":1724,"open":393,"high":156,"low":782,"close":258,"change":477,"percent_change":1725,"volume":1726,"transactions":9,"vwap":258},"2025-05-21",1.68,284500,{"date":1728,"open":781,"high":1681,"low":496,"close":783,"change":56,"percent_change":1355,"volume":1710,"transactions":9,"vwap":783},"2025-05-20",{"date":1730,"open":423,"high":392,"low":1565,"close":1487,"change":85,"percent_change":832,"volume":1731,"transactions":9,"vwap":1487},"2025-05-19",142800,{"date":1733,"open":595,"high":554,"low":689,"close":589,"change":74,"percent_change":765,"volume":1734,"transactions":9,"vwap":589},"2025-05-16",212600,{"date":1736,"open":484,"high":781,"low":555,"close":581,"change":566,"percent_change":1737,"volume":1738,"transactions":9,"vwap":581},"2025-05-15",-0.72,106400,{"date":1740,"open":1487,"high":313,"low":1487,"close":1685,"change":95,"percent_change":86,"volume":1741,"transactions":9,"vwap":1685},"2025-05-14",200900,{"date":1743,"open":798,"high":769,"low":798,"close":553,"change":23,"percent_change":1744,"volume":1745,"transactions":9,"vwap":553},"2025-05-13",0.44,181200,{"date":1747,"open":717,"high":553,"low":665,"close":798,"change":385,"percent_change":1748,"volume":1749,"transactions":9,"vwap":798},"2025-05-12",0.81,213900,{"date":1751,"open":733,"high":733,"low":610,"close":693,"change":637,"percent_change":638,"volume":1011,"transactions":9,"vwap":693},"2025-05-09",{"date":1753,"open":823,"high":1477,"low":853,"close":1477,"change":243,"percent_change":85,"volume":1387,"transactions":9,"vwap":1477},"2025-05-08",{"date":1755,"open":663,"high":747,"low":853,"close":747,"change":802,"percent_change":1492,"volume":1756,"transactions":9,"vwap":747},"2025-05-07",73900,{"date":1758,"open":711,"high":543,"low":822,"close":822,"change":945,"percent_change":946,"volume":1759,"transactions":9,"vwap":822},"2025-05-06",230400,{"date":1761,"open":683,"high":718,"low":683,"close":677,"change":776,"percent_change":934,"volume":1762,"transactions":9,"vwap":677},"2025-05-05",50200,{"date":1764,"open":812,"high":689,"low":673,"close":618,"change":221,"percent_change":1765,"volume":883,"transactions":9,"vwap":618},"2025-05-02",1.12,{"date":1767,"open":633,"high":857,"low":653,"close":904,"change":520,"percent_change":117,"volume":1768,"transactions":9,"vwap":904},"2025-05-01",121500,{"date":1770,"open":987,"high":1176,"low":1144,"close":1126,"change":416,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1126},"2025-04-30",1.01,109300,{"date":1774,"open":1126,"high":1126,"low":1146,"close":1144,"change":157,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1144},"2025-04-29",-0.79,34500,{"date":1778,"open":895,"high":895,"low":653,"close":634,"change":684,"percent_change":1779,"volume":1780,"transactions":9,"vwap":634},"2025-04-28",-0.58,67100,{"date":37,"open":670,"high":903,"low":890,"close":863,"change":271,"percent_change":272,"volume":1782,"transactions":9,"vwap":863},98800,{"status":1784,"indices":1785,"watchlist":1823,"sectors":1843,"benchmarks":1890},"success",[1786,1793,1799,1805,1811,1818],{"symbol":1787,"name":1788,"price":1789,"change":1790,"pct_change":47,"is_up":1791,"sparkline":1792,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1794,"name":1795,"price":1796,"change":1797,"pct_change":448,"is_up":1791,"sparkline":1798,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1800,"name":1801,"price":1802,"change":1803,"pct_change":966,"is_up":1791,"sparkline":1804,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1806,"name":1807,"price":1808,"change":1809,"pct_change":47,"is_up":1791,"sparkline":1810,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1812,"name":1813,"price":1814,"change":1815,"pct_change":1816,"is_up":1791,"sparkline":1817,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1819,"name":1820,"price":1821,"change":520,"pct_change":1062,"is_up":11,"sparkline":1822,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1824,1830,1837],{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1775,"is_up":1791,"sparkline":1829,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":11,"sparkline":1836,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1838,"name":1839,"price":1840,"change":1841,"pct_change":824,"is_up":1791,"sparkline":1842,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1844,1848,1852,1857,1861,1865,1869,1874,1878,1882,1886],{"name":1845,"etf":1846,"change":700,"price":1847,"is_up":1791},"Technology","XLK",201.39,{"name":1849,"etf":1850,"change":1648,"price":1851,"is_up":1791},"Financials","XLF",53.75,{"name":1853,"etf":1854,"change":1855,"price":1856,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1858,"etf":1859,"change":1196,"price":1860,"is_up":1791},"Consumer Cycl","XLY",111.36,{"name":1862,"etf":1863,"change":272,"price":1864,"is_up":1791},"Consumer Staples","XLP",81.7,{"name":1866,"etf":1867,"change":1779,"price":1868,"is_up":1791},"Energy","XLE",63.38,{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":1791},"Industrials","XLI",-2.18,167.84,{"name":1875,"etf":1876,"change":1693,"price":1877,"is_up":1791},"Materials","XLB",48.98,{"name":1879,"etf":1880,"change":1816,"price":1881,"is_up":1791},"Real Estate","XLRE",40.57,{"name":1883,"etf":1884,"change":637,"price":1885,"is_up":1791},"Utilities","XLU",41.15,{"name":1887,"etf":1888,"change":187,"price":1889,"is_up":1791},"Comm Services","XLC",111.26,[1891,1895,1899,1903],{"ticker":1892,"name":1893,"price":1894,"change":252,"is_up":1791},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1896,"name":1897,"price":1898,"change":896,"is_up":1791},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1900,"name":1901,"price":1902,"change":1478,"is_up":1791},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1904,"name":1905,"price":1906,"change":1816,"is_up":1791},"IWM","iShares Russell 2000",277.7]