[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSXD":3,"stock-historical-TSXD":29,"homepage-market-summary":1978},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSXD","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},"Direxion Daily Semiconductors Top 5 Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4252,0.24332,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.485,4.625,4.48,4.465,0.02,0.45,54106,22.65,4.32,24674.560859183268,0.9,256,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},1,1000,{"period_high":33,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},24.0077991,24272,6213615.7756550005,-81.32,"2025-10-01",[39,42,50,60,70,81,92,101,112,121,131,140,149,159,168,178,189,200,210,218,229,238,246,256,266,275,284,294,305,314,324,334,343,354,361,371,381,391,400,409,418,426,436,446,453,460,469,479,488,499,509,520,528,535,545,554,564,573,583,594,603,611,619,627,633,639,647,652,657,662,670,677,683,691,697,705,712,720,725,731,738,747,754,763,769,778,786,792,798,806,813,821,829,837,845,852,861,870,879,886,893,902,911,920,926,935,944,952,961,970,979,984,993,1001,1010,1019,1027,1034,1042,1049,1058,1067,1074,1081,1089,1096,1105,1113,1121,1129,1138,1147,1156,1165,1173,1179,1186,1193,1200,1206,1212,1219,1227,1235,1240,1247,1254,1261,1267,1273,1280,1285,1293,1300,1307,1314,1320,1327,1335,1343,1349,1357,1362,1366,1371,1377,1383,1389,1395,1403,1411,1419,1427,1433,1438,1445,1452,1458,1466,1473,1480,1487,1495,1503,1510,1515,1522,1530,1535,1541,1549,1555,1563,1570,1577,1584,1588,1594,1600,1608,1613,1621,1629,1635,1642,1649,1655,1660,1666,1672,1677,1684,1689,1694,1699,1703,1709,1714,1721,1727,1734,1741,1750,1755,1763,1769,1777,1783,1790,1799,1804,1812,1819,1824,1831,1837,1844,1852,1858,1863,1869,1876,1884,1890,1898,1904,1910,1918,1926,1932,1939,1947,1954,1959,1966,1973],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},81,4.5099,{"date":43,"open":44,"high":20,"low":25,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",4.3699,0.085,1.94,14654.7946,54,4.3489,{"date":51,"open":52,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",4.46,4.37,4.38,-0.1,-2.23,10776.0146,78,4.4064,{"date":61,"open":62,"high":63,"low":64,"close":19,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-02",4.51,4.52,4.42,-0.105,-2.29,23475.292551,97,4.4755,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",4.75,4.7899,4.58,4.585,-0.125,-2.65,52872.035823,71,4.7141,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",4.67,4.73,4.63,4.71,-0.03,-0.63,26667.149578,56,4.6913,{"date":93,"open":83,"high":94,"low":95,"close":94,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-29",4.74,4.59,-0.06,-1.25,47463.149578,95,4.6578,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",4.7,4.885,4.655,4.8,0.15,3.23,26625.883823,96,4.7884,{"date":113,"open":114,"high":94,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",4.615,4.65,-0.0849,-1.79,105286.1746,160,4.6744,{"date":122,"open":123,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",4.88,4.8801,4.7349,0.0199,0.42,39334.3531,117,4.8065,{"date":132,"open":85,"high":72,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",4.62,4.715,0.205,4.55,53078.7346,151,4.7043,{"date":141,"open":142,"high":142,"low":143,"close":62,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-22",4.81,4.495,-0.285,-5.94,170949.880524,866,4.581,{"date":150,"open":151,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",4.94,4.77,4.795,-0.195,-3.91,89561.93169,483,4.8484,{"date":160,"open":161,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",5.2,4.99,-0.24,-4.59,44544.1346,130,5.1277,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",5.335,5.215,5.23,-0.46,-8.08,175047.5346,211,5.2488,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",5.63,5.78,5.54,5.69,-0.07,-1.22,98302.7356,210,5.6445,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",5.6874,5.8,5.66,5.76,-0.015,-0.26,128846.7146,120,5.7573,{"date":201,"open":192,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",5.8592,5.7,5.775,0.545,10.42,109654.6106,186,5.7566,{"date":211,"open":212,"high":170,"low":172,"close":172,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",5.28,-0.165,-3.06,18888.8021,88,5.2966,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",5.35,5.4,5.3,5.395,0.315,6.2,245289.1821,337,5.3506,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",5.21,5.08,-0.05,-0.97,31446.5365,90,5.1322,{"date":239,"open":240,"high":171,"low":232,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-08",5.13,-0.14,-2.66,33600.615409,113,5.1398,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",5.44,5.445,5.27,-0.37,-6.56,60914.3908,123,5.3966,{"date":257,"open":258,"high":259,"low":180,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",5.84,5.88,5.64,0.015,0.27,92567.6888,161,5.7503,{"date":267,"open":181,"high":181,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",5.615,5.625,-0.11,-1.92,52695.2204,106,5.6852,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":135,"percent_change":281,"volume":282,"transactions":208,"vwap":283},"2026-09-01",5.755,5.82,5.62,5.735,3.71,85786.2128,5.728,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",5.665,5.675,5.53,-0.1611,-2.83,16545.7299,87,5.6122,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",5.535,5.705,5.47,5.6911,0.2211,4.04,33024.4779,102,5.5972,{"date":306,"open":307,"high":308,"low":298,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",5.52,5.645,-0.4,-6.81,47347.5529,133,5.5628,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",5.745,5.87,5.73,0.0837,1.45,27481.7299,83,5.7975,{"date":325,"open":326,"high":327,"low":316,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",5.77,5.89,5.7863,-0.2487,-4.12,20970.5299,68,5.8655,{"date":335,"open":259,"high":336,"low":259,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",6.09,6.035,0.38,6.72,43560.9258,148,6.0128,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",5.531,5.7088,5.5,5.655,-0.01,-0.18,9094.1519,82,5.628,{"date":355,"open":356,"high":278,"low":193,"close":286,"change":357,"percent_change":358,"volume":359,"transactions":216,"vwap":360},"2026-08-20",5.81,-0.135,-2.33,25757.1309,5.7267,{"date":362,"open":363,"high":364,"low":365,"close":192,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-19",5.55,5.91,5.5102,0.2205,3.95,47679.330651,168,5.7338,{"date":372,"open":373,"high":260,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",5.455,5.41,5.5795,0.3895,7.5,105477.0676,234,5.528,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",5.12,5.19,5,-0.026,-0.5,34886.3783,125,5.0966,{"date":392,"open":393,"high":212,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-14",5.15,5.216,-0.004,-0.08,17359.766885,108,5.2377,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":270,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",5.32,5.07,5.22,-2.06,26147.479469,146,5.1327,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-12",5.01,5.33,-0.2403,-4.31,14034.521182,140,5.2881,{"date":419,"open":420,"high":260,"low":420,"close":421,"change":422,"percent_change":196,"volume":423,"transactions":424,"vwap":425},"2026-08-11",5.49,5.5703,-0.0147,18969.3953,85,5.5826,{"date":427,"open":248,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",5.59,5.36,5.585,0.1835,3.4,63193.949,176,5.4636,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",5.31,5.56,5.4015,-0.0585,-1.07,13408.9707,76,5.4232,{"date":447,"open":448,"high":448,"low":402,"close":449,"change":349,"percent_change":350,"volume":450,"transactions":451,"vwap":452},"2026-08-06",5.715,5.46,59597,137,5.4151,{"date":454,"open":220,"high":420,"low":402,"close":298,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",0.075,1.39,25402.98,121,5.4348,{"date":461,"open":462,"high":463,"low":438,"close":223,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",5.58,5.6263,-0.64,-10.6,46308.492498,296,5.4105,{"date":470,"open":471,"high":472,"low":473,"close":337,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",6.5,6.565,5.995,0.035,0.58,30669.618125,138,6.3218,{"date":480,"open":481,"high":482,"low":279,"close":483,"change":349,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",5.68,6.29,6,-0.17,31542.1691,189,6.105,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",6.71,6.77,5.98,6.01,-1.39,-18.78,45878.592,250,6.2461,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",6.74,7.4,6.6901,0.7106,10.62,74605.491245,381,7.1061,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",6.761,7,6.57,6.6894,0.4194,6.69,34473.5279,272,6.7491,{"date":521,"open":181,"high":522,"low":181,"close":523,"change":524,"percent_change":336,"volume":525,"transactions":526,"vwap":527},"2026-07-27",6.51,6.27,0.36,36131.339671,253,6.2973,{"date":529,"open":193,"high":530,"low":193,"close":364,"change":531,"percent_change":493,"volume":532,"transactions":533,"vwap":534},"2026-07-24",6.005,0.3353,53366.62,199,5.7592,{"date":536,"open":537,"high":180,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",5.465,5.43,5.5747,0.12,2.2,12825.86627,103,5.522,{"date":546,"open":547,"high":547,"low":223,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",5.685,5.4547,-0.1153,-2.07,16785.6,119,5.473,{"date":555,"open":278,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",5.93,5.545,5.57,-0.746,-11.81,15635,159,5.6694,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":264,"vwap":572},"2026-07-20",6.47,6.015,6.316,-0.129,-2,28207.582621,6.1506,{"date":574,"open":490,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-17",6.935,6.23,6.445,0.17,2.71,102724.413874,410,6.6224,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-16",6.1,6.37,6.055,6.275,0.4846,8.37,57603.383188,195,6.1863,{"date":595,"open":596,"high":585,"low":182,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-15",5.565,5.7904,0.2254,4.05,53073.491,172,5.8403,{"date":604,"open":605,"high":547,"low":606,"close":596,"change":607,"percent_change":608,"volume":609,"transactions":273,"vwap":610},"2026-07-14",5.45,5.42,-0.295,-5.03,19660.426,5.5371,{"date":612,"open":613,"high":327,"low":481,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":273,"vwap":618},"2026-07-13",5.825,5.86,0.416,7.64,45648.32,5.7694,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",5.605,5.39,5.444,-0.072,-1.31,48800,{"date":628,"open":438,"high":288,"low":232,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",5.516,-0.254,-4.4,61000,{"date":634,"open":635,"high":635,"low":326,"close":326,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":326},"2026-07-08",6.64,-0.3,-4.94,48000,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-07",5.72,6.375,6.07,0.35,6.12,100300,{"date":648,"open":649,"high":649,"low":298,"close":641,"change":251,"percent_change":650,"volume":651,"transactions":9,"vwap":641},"2026-07-06",6.38,-6.08,38900,{"date":653,"open":654,"high":523,"low":558,"close":336,"change":127,"percent_change":655,"volume":656,"transactions":9,"vwap":336},"2026-07-02",5.67,7.41,167100,{"date":658,"open":420,"high":481,"low":249,"close":654,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":654},"2026-07-01",0.54,10.53,67400,{"date":663,"open":664,"high":665,"low":666,"close":240,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":240},"2026-06-30",5.37,5.439,5.1,-0.406,-7.33,24400,{"date":671,"open":192,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-29",6.21,5.536,-0.261,-4.5,26000,{"date":678,"open":278,"high":327,"low":654,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-26",5.797,0.285,5.17,20600,{"date":684,"open":231,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-25",5.765,5.147,5.512,-0.208,-3.64,37700,{"date":692,"open":356,"high":693,"low":641,"close":641,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":641},"2026-06-24",6.096,0.01,0.18,52300,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",6.4,5.555,5.71,0.7,13.97,178400,{"date":706,"open":707,"high":708,"low":411,"close":411,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":411},"2026-06-22",5.11,5.74,-0.257,-4.88,8100,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-18",5.61,5.265,5.267,-0.743,-12.36,30100,{"date":721,"open":356,"high":493,"low":279,"close":493,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":493},"2026-06-17",-0.199,-3.21,36400,{"date":726,"open":181,"high":727,"low":194,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-16",6.209,0.453,7.87,18900,{"date":732,"open":327,"high":733,"low":318,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-15",5.97,5.756,-0.673,-10.47,20800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-12",6.52,6.58,6.3,6.429,0.169,2.7,14100,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-11",7.16,6.26,-1.08,-14.71,47700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-10",7.14,7.37,6.82,7.34,0.52,7.62,44400,{"date":764,"open":566,"high":765,"low":766,"close":758,"change":578,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-06-09",7.542,6.33,2.56,101600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-08",6.78,6.995,6.625,6.65,-0.85,-11.33,30000,{"date":779,"open":780,"high":781,"low":782,"close":377,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":377},"2026-06-05",6.9,7.52,6.81,1.1,17.19,146100,{"date":787,"open":471,"high":512,"low":788,"close":699,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":699},"2026-06-04",6.235,0.46,7.74,135000,{"date":793,"open":708,"high":794,"low":708,"close":795,"change":796,"percent_change":636,"volume":797,"transactions":9,"vwap":795},"2026-06-03",6.25,5.94,-0.018,17300,{"date":799,"open":800,"high":801,"low":259,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-02",6.05,6.06,5.958,-0.317,-5.05,38400,{"date":807,"open":808,"high":808,"low":809,"close":588,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":588},"2026-06-01",6.75,6.08,-0.548,-8.03,30900,{"date":814,"open":815,"high":816,"low":774,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-29",6.85,6.96,6.823,-0.287,-4.04,46200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":719,"transactions":9,"vwap":826},"2026-05-28",7.18,7.28,7.0050001,7.11,-0.275,-3.72,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-27",6.94,7.485,7.385,0.065,0.89,11100,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-26",8,7.256,7.32,-0.93,-11.27,25700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":338,"volume":711,"transactions":9,"vwap":850},"2026-05-22",8.16,8.27,8.07,8.25,0.031,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-21",8.38,8.445,8.105,8.219,-0.2,-2.38,9000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-20",8.58,8.71,8.39,8.419,-0.609,-6.75,23900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",9.27,9.39,8.66,9.028,0.088,0.98,15700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":363,"volume":885,"transactions":9,"vwap":883},"2026-05-18",8.24,9.2,8.94,0.47,24300,{"date":887,"open":850,"high":888,"low":850,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-15",8.52,8.47,0.756,9.8,144600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",8.04,8.06,7.59,7.714,-0.306,-3.82,23700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-13",8.09,8.32,7.92,8.02,-0.395,-4.69,60900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-12",8.46,9.02,8.22,8.415,0.346,4.29,58800,{"date":921,"open":854,"high":854,"low":922,"close":923,"change":924,"percent_change":925,"volume":682,"transactions":9,"vwap":923},"2026-05-11",8.0050001,8.069,-0.27,-3.24,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-08",8.96,9,8.33,8.339,-1.011,-10.81,13600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",9.28,9.38,9.07,9.35,0.29,3.2,12300,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-06",9.5,9.56,9.06,-0.891,-8.95,28700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-05",10.06,10.15,9.795,9.951,-0.668,-6.29,19800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-04",10.59,10.84,10.36,10.619,-0.154,-1.43,3200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-01",10.82,10.9,10.665,10.773,-0.267,-2.42,2500,{"date":980,"open":964,"high":981,"low":964,"close":982,"change":87,"percent_change":924,"volume":983,"transactions":9,"vwap":982},"2026-04-30",11.32,11.04,6700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",11.16,11.311,10.99,11.07,-0.157,-1.4,45200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":404,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",11.4,11.495,11,11.227,0.557,26900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",10.615,10.87,10.54,10.67,-0.193,-1.78,20500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-24",11.08,11.29,10.73,10.863,-0.707,-6.11,18300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":767,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",11.405,11.815,11.26,11.57,0.289,19500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":234,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-22",11.84,12.2,11.281,-7.92,14200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-21",12.07,12.34,12.251,0.081,0.67,3400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":107,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-20",12.01,12.42,12.17,1.25,6600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",12.0010004,12.14,11.92,12.02,-0.435,-3.49,14400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-16",12.96,14.45,12.23,12.455,0.395,3.28,3700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":694,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-15",12.28,12.53,12.06,0.08,21000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":711,"transactions":9,"vwap":1078},"2026-04-14",12.58,12.73,12.05,-0.35,-2.82,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",13.35,13.5,12.4,-0.808,-6.12,34700,{"date":1090,"open":1083,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":330,"volume":1095,"transactions":9,"vwap":1093},"2026-04-10",13.38,12.89,13.208,-0.567,36700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-09",14.03,14.29,13.77,13.775,-0.468,-3.29,8900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",15.25,13.915,14.243,-1.877,-11.64,5800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-07",16.44,17.030001,16.12,-0.498,-3,600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":241,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-06",16.65,17.33,16.47,16.618,-0.84,4900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-02",17.45,17.83,16.725,16.758,0.223,1.35,6800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-01",16.55,16.84,16.14,16.535,-1.049,-5.97,7500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-31",19.23,20.38,17.55,17.584,-2.12,-10.76,27000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-30",18.79,19.92,18.735,19.704,1.473,8.08,20900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-03-27",17.98,18.231,17.88,0.476,2.68,10400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":978,"transactions":9,"vwap":1176},"2026-03-26",16.5,17.755,1.579,9.76,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-25",16.35,16.176,0.012,0.07,200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-24",17,16.164,-0.02,-0.12,2900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-23",15.55,16.184,-0.593,-3.53,7900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":801,"volume":1205,"transactions":9,"vwap":1203},"2026-03-20",15.87,16.777,0.959,700,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":350,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-19",16.77,15.818,-1.13,800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-18",15.74,15.998,0.326,2.08,1800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-17",15.68,15.72,15.672,-0.092,-0.58,1600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-16",16.08,15.43,15.764,-0.481,-2.96,2700,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1185,"transactions":9,"vwap":1237},"2026-03-13",16.245,0.506,3.21,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":318,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",15.32,15.75,15.739,0.853,25000,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-11",14.68,14.886,0.016,0.11,300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":242,"volume":1260,"transactions":9,"vwap":1258},"2026-03-10",15.01,15.199,14.87,-0.407,1700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1234,"transactions":9,"vwap":1264},"2026-03-09",16.78,15.277,-1.308,-7.89,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1253,"transactions":9,"vwap":1270},"2026-03-06",16.7,16.585,1.093,7.06,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-05",15.34,15.492,0.117,0.76,400,{"date":1281,"open":1214,"high":1214,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1205,"transactions":9,"vwap":1282},"2026-03-04",15.375,-0.823,-5.08,{"date":1286,"open":1287,"high":1140,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-03",16.48,16.040001,16.198,1.002,6.59,7000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-02",15.89,15.196,0.096,0.64,4300,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":108,"volume":1306,"transactions":9,"vwap":1304},"2026-02-27",16.030001,14.86,15.1,0.472,7400,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1112,"transactions":9,"vwap":1311},"2026-02-26",14.54,14.91,14.628,1.052,7.75,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1279,"transactions":9,"vwap":1317},"2026-02-25",13.56,13.576,-0.241,-1.74,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":669,"transactions":9,"vwap":1324},"2026-02-24",14.05,13.74,13.817,-0.613,-4.25,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",14.499,14.76,14.43,0.48,3.44,6300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-20",14.5,14.64,13.95,-0.815,-5.52,1400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":524,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",14.72,14.765,0.053,500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":144,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-18",14.75,14.82,14.46,14.712,-1.9,16800,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1279,"transactions":9,"vwap":1359},"2026-02-17",14.997,-0.103,-0.68,{"date":1363,"open":1304,"high":1304,"low":1304,"close":1304,"change":1364,"percent_change":46,"volume":1365,"transactions":9,"vwap":1304},"2026-02-13",0.288,100,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1279,"transactions":9,"vwap":1368},"2026-02-12",14.812,0.668,4.72,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1348,"transactions":9,"vwap":1374},"2026-02-11",13.94,14.144,-0.417,-2.86,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1260,"transactions":9,"vwap":1380},"2026-02-10",14.11,14.561,0.107,0.74,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1205,"transactions":9,"vwap":1386},"2026-02-09",14.289,14.454,-0.684,-4.52,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":358,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",15.88,15.138,-13.34,3100,{"date":1396,"open":1397,"high":1398,"low":1287,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-05",17.5,17.57,17.468,0.338,1.97,4400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-04",16.24,17.78,17.13,1.791,11.68,3600,{"date":1412,"open":1413,"high":1202,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-03",15.3,14.95,15.339,0.712,4.87,3300,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-02",14.96,14.31,14.627,-0.313,-2.1,1900,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1211,"transactions":9,"vwap":1430},"2026-01-30",14.6,14.94,0.669,4.69,{"date":1434,"open":1353,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":309,"volume":1260,"transactions":9,"vwap":1436},"2026-01-29",15.19,14.271,-0.057,{"date":1439,"open":1440,"high":1345,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-28",14,14.328,-0.031,-0.22,5200,{"date":1446,"open":1429,"high":1429,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-27",14.24,14.359,-0.501,-3.37,4100,{"date":1453,"open":1310,"high":1454,"low":1351,"close":1303,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1303},"2026-01-26",15.04,0.082,0.55,2100,{"date":1459,"open":1460,"high":1461,"low":1351,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-23",14.93,15.07,14.778,-0.259,-1.72,6400,{"date":1467,"open":1468,"high":1469,"low":1303,"close":1470,"change":1471,"percent_change":1319,"volume":1472,"transactions":9,"vwap":1470},"2026-01-22",15.05,15.22,15.037,-0.266,3000,{"date":1474,"open":1244,"high":1391,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-21",15.0010004,15.303,-0.788,-4.9,12200,{"date":1481,"open":1482,"high":1483,"low":1195,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-20",15.59,16.091,0.998,6.61,11700,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-16",15,15.13,15.093,-0.372,-2.41,2200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2026-01-15",15.101,15.465,14.85,-1.031,-6.25,5300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":969,"transactions":9,"vwap":1507},"2026-01-14",16.46,16.69,16.496,0.401,2.49,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1365,"transactions":9,"vwap":1512},"2026-01-13",16.094999,-0.325,-1.98,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1211,"transactions":9,"vwap":1519},"2026-01-12",16.72,16.33,16.42,-0.511,-3.02,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-09",17.35,16.92,16.931,-0.818,-4.61,900,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1365,"transactions":9,"vwap":1532},"2026-01-08",17.749,0.742,4.36,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1260,"transactions":9,"vwap":1538},"2026-01-07",16.76,17.007,0.342,2.05,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1394,"transactions":9,"vwap":1546},"2026-01-06",16.54,16.74,16.34,16.665,-0.007,-0.04,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1494,"transactions":9,"vwap":1552},"2026-01-05",16.135,16.672,-0.231,-1.37,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-02",17.3,16.45,16.903,-1.413,-7.71,5400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-31",18.12,18.316,0.046,0.25,6000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1279,"transactions":9,"vwap":1574},"2025-12-30",18.41,18.030001,18.27,0.009,0.05,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1279,"transactions":9,"vwap":1581},"2025-12-29",18.352,18.38,18.261,0.238,1.32,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1463,"percent_change":1587,"volume":1365,"transactions":9,"vwap":1586},"2025-12-26",18.023001,-1.42,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1279,"transactions":9,"vwap":1591},"2025-12-24",18.28,18.282,-0.069,-0.38,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1226,"transactions":9,"vwap":1597},"2025-12-23",18.43,18.351,-0.713,-3.74,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-22",19.059999,19.1,19.063999,-0.308,-1.59,1500,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1120,"transactions":9,"vwap":1610},"2025-12-19",19.372,-1.35,-6.51,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1616},"2025-12-18",20.59,20.722,20.215,-0.864,-4,1200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-17",21.38,21.62,21.586,1.9,9.65,1100,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1529,"transactions":9,"vwap":1632},"2025-12-16",19.71,19.686,-0.102,-0.52,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1641,"volume":1218,"transactions":9,"vwap":1638},"2025-12-15",18.95,19.788,18.71,0.528,2.74,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":1648,"volume":1529,"transactions":9,"vwap":1645},"2025-12-12",19.16,19.26,19.11,1.896,10.92,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1185,"transactions":9,"vwap":1652},"2025-12-11",17.36,17.364,0.318,1.87,{"date":1656,"open":1398,"high":1398,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1253,"transactions":9,"vwap":1657},"2025-12-10",17.046,-0.281,-1.62,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1185,"transactions":9,"vwap":1663},"2025-12-09",17.39,17.327,-0.128,-0.73,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":958,"percent_change":1671,"volume":1620,"transactions":9,"vwap":1670},"2025-12-08",17.62,17.66,17.455,-3.69,{"date":1673,"open":1573,"high":1674,"low":1573,"close":1674,"change":1675,"percent_change":1676,"volume":1185,"transactions":9,"vwap":1674},"2025-12-05",18.123,-0.175,-0.96,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":1529,"transactions":9,"vwap":1680},"2025-12-04",18.26,18.298,18.22,0.255,1.41,{"date":1685,"open":1574,"high":1574,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1185,"transactions":9,"vwap":1686},"2025-12-03",18.042999,-0.337,-1.83,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1580,"change":1693,"percent_change":196,"volume":1205,"transactions":9,"vwap":1580},"2025-12-02",18.39,18.29,-0.048,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1365,"transactions":9,"vwap":1696},"2025-12-01",18.428,-0.089,-0.48,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":484,"percent_change":1702,"volume":1365,"transactions":9,"vwap":1701},"2025-11-28",18.517,-0.91,{"date":1704,"open":1602,"high":1602,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1620,"transactions":9,"vwap":1706},"2025-11-26",18.68,18.687,-1.143,-5.76,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1365,"transactions":9,"vwap":1711},"2025-11-25",19.83,0.311,1.59,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1342,"transactions":9,"vwap":1718},"2025-11-24",20.5,21.08,19.519,-2.221,-10.22,{"date":1722,"open":1723,"high":24,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1260,"transactions":9,"vwap":1724},"2025-11-21",21.79,21.74,0.697,3.31,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":1451,"transactions":9,"vwap":1730},"2025-11-20",18.18,21.042999,18.14,1.743,9.03,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1376,"volume":1740,"transactions":9,"vwap":1738},"2025-11-19",19.25,19.81,19.3,-0.568,10800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-18",19.68,20.44,19.48,19.868,0.77,4.03,3500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":644,"percent_change":1654,"volume":1457,"transactions":9,"vwap":1754},"2025-11-17",18.73,19.37,19.098,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":196,"volume":1762,"transactions":9,"vwap":1760},"2025-11-14",19.91,21.89,18.34,18.748,-0.049,15500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":741,"volume":1192,"transactions":9,"vwap":1766},"2025-11-13",18.02,18.797,17.9,1.161,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1218,"transactions":9,"vwap":1774},"2025-11-12",17.53,17.73,17.094999,17.636,-0.982,-5.27,{"date":1778,"open":1779,"high":1705,"low":1780,"close":1781,"change":1782,"percent_change":74,"volume":1218,"transactions":9,"vwap":1781},"2025-11-11",18.53,17.92,18.618,0.816,{"date":1784,"open":1651,"high":1785,"low":1651,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-10",18.263,17.802,-1.491,-7.73,2000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-07",19.41,20.27,19.235,19.293,0.494,2.63,2800,{"date":1800,"open":1158,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":756,"volume":1628,"transactions":9,"vwap":1801},"2025-11-06",18.799,18.55,1.252,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1798,"transactions":9,"vwap":1809},"2025-11-05",17.93,18.00099945,17.175,17.547,-0.374,-2.09,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":1451,"transactions":9,"vwap":1815},"2025-11-04",17.7,17.921,17.014999,1.178,7.04,{"date":1820,"open":1123,"high":1821,"low":1140,"close":1821,"change":1822,"percent_change":1823,"volume":1226,"transactions":9,"vwap":1821},"2025-11-03",16.743,-0.234,-1.38,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":978,"transactions":9,"vwap":1828},"2025-10-31",16.49,17.22,16.977,0.219,1.31,{"date":1832,"open":1833,"high":1141,"low":1834,"close":1134,"change":1835,"percent_change":1836,"volume":1260,"transactions":9,"vwap":1134},"2025-10-30",16.57,16.1,0.538,3.32,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1628,"transactions":9,"vwap":1841},"2025-10-29",15.905,16.25,16.22,-0.77,-4.53,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1628,"transactions":9,"vwap":1849},"2025-10-28",17.16,17.26,16.89,16.99,-0.445,-2.55,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1283,"percent_change":1857,"volume":1628,"transactions":9,"vwap":1856},"2025-10-27",17.68,17.74,17.435,-4.51,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1145,"volume":1628,"transactions":9,"vwap":1861},"2025-10-24",18.48,18.258,-1.159,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1103,"volume":1342,"transactions":9,"vwap":1867},"2025-10-23",19.6,19.34,19.417,-0.66,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1299,"transactions":9,"vwap":1873},"2025-10-22",20.16,20.63,20.077,0.726,3.75,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1342,"transactions":9,"vwap":1881},"2025-10-21",19.33,19.52,19.24,19.351,0.49,2.6,{"date":1885,"open":1574,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":1562,"transactions":9,"vwap":1886},"2025-10-20",18.861,18.25,-0.475,-2.46,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":475,"volume":1897,"transactions":9,"vwap":1895},"2025-10-17",19.19,19.65,19.014999,19.336,0.112,27400,{"date":1899,"open":1900,"high":1866,"low":1900,"close":1901,"change":1902,"percent_change":338,"volume":1903,"transactions":9,"vwap":1901},"2025-10-16",18.881,19.224,0.072,15000,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1348,"transactions":9,"vwap":1907},"2025-10-15",19.12,19.152,-1.532,-7.41,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-14",20.8,20.81,20.684,0.723,3.62,8200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-13",20.14,20.6,19.961,-2.157,-9.75,8800,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1218,"transactions":9,"vwap":1929},"2025-10-10",19.95,22.118,2.336,11.81,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1562,"transactions":9,"vwap":1936},"2025-10-09",19.54,19.87,19.782,0.193,0.99,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-08",20.46,20.48,19.589,-1.73,-8.11,10100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":1279,"transactions":9,"vwap":1950},"2025-10-07",21.23,21.319,21.2,0.332,1.58,{"date":1955,"open":1871,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1720,"volume":1218,"transactions":9,"vwap":1956},"2025-10-06",20.987,20.09,-2.39,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1278,"volume":1965,"transactions":9,"vwap":1963},"2025-10-03",22.96,23.62,23.377,0.177,16700,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1211,"transactions":9,"vwap":1970},"2025-10-02",23.08,23.287,23.2,-0.8078,-3.36,{"date":37,"open":1974,"high":33,"low":1974,"close":33,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":33},22.9,1.1078,4.84,601,{"status":1979,"indices":1980,"watchlist":2019,"sectors":2040,"benchmarks":2089},"success",[1981,1988,1995,2001,2007,2014],{"symbol":1982,"name":1983,"price":1984,"change":1985,"pct_change":1443,"is_up":1986,"sparkline":1987,"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":1989,"name":1990,"price":1991,"change":1992,"pct_change":1993,"is_up":1986,"sparkline":1994,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":1996,"name":1997,"price":1998,"change":1999,"pct_change":1868,"is_up":1986,"sparkline":2000,"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":2002,"name":2003,"price":2004,"change":2005,"pct_change":1443,"is_up":1986,"sparkline":2006,"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":2008,"name":2009,"price":2010,"change":2011,"pct_change":2012,"is_up":1986,"sparkline":2013,"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":2015,"name":2016,"price":2017,"change":1184,"pct_change":884,"is_up":11,"sparkline":2018,"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",[2020,2027,2034],{"symbol":2021,"name":2022,"price":2023,"change":2024,"pct_change":2025,"is_up":1986,"sparkline":2026,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"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":2028,"name":2029,"price":2030,"change":2031,"pct_change":2032,"is_up":11,"sparkline":2033,"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":2035,"name":2036,"price":2037,"change":2038,"pct_change":1842,"is_up":1986,"sparkline":2039,"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",[2041,2045,2049,2054,2059,2063,2067,2072,2077,2081,2085],{"name":2042,"etf":2043,"change":636,"price":2044,"is_up":1986},"Technology","XLK",201.39,{"name":2046,"etf":2047,"change":1698,"price":2048,"is_up":1986},"Financials","XLF",53.75,{"name":2050,"etf":2051,"change":2052,"price":2053,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2055,"etf":2056,"change":2057,"price":2058,"is_up":1986},"Consumer Cycl","XLY",-0.32,111.36,{"name":2060,"etf":2061,"change":1191,"price":2062,"is_up":1986},"Consumer Staples","XLP",81.7,{"name":2064,"etf":2065,"change":1225,"price":2066,"is_up":1986},"Energy","XLE",63.38,{"name":2068,"etf":2069,"change":2070,"price":2071,"is_up":1986},"Industrials","XLI",-2.18,167.84,{"name":2073,"etf":2074,"change":2075,"price":2076,"is_up":1986},"Materials","XLB",-1.51,48.98,{"name":2078,"etf":2079,"change":2012,"price":2080,"is_up":1986},"Real Estate","XLRE",40.57,{"name":2082,"etf":2083,"change":1190,"price":2084,"is_up":1986},"Utilities","XLU",41.15,{"name":2086,"etf":2087,"change":1079,"price":2088,"is_up":1986},"Comm Services","XLC",111.26,[2090,2094,2099,2104],{"ticker":2091,"name":2092,"price":2093,"change":163,"is_up":1986},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2095,"name":2096,"price":2097,"change":2098,"is_up":1986},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2100,"name":2101,"price":2102,"change":2103,"is_up":1986},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2105,"name":2106,"price":2107,"change":2012,"is_up":1986},"IWM","iShares Russell 2000",277.7]