[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USOY":3,"stock-historical-USOY":30,"homepage-market-summary":2169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USOY","2026-10-08",{"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},"Defiance Oil Enhanced Options Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},44.8767,3.276,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.3,7.31,7.4094,7.25,7.245,0.055,0.76,538445.300214,9.58,6.35,410455.00085608364,29.4,605,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},10.93,340042,124115505.214877,-32.59,"2025-04-28",[41,44,54,63,73,84,95,104,115,125,135,145,156,166,175,185,194,203,214,225,234,244,252,259,269,278,285,293,302,311,321,332,341,350,357,366,374,382,392,401,410,419,428,437,446,457,464,475,485,492,499,505,513,520,528,537,546,553,559,569,578,583,590,598,604,611,618,625,634,639,646,654,659,665,674,681,687,694,698,703,710,715,722,729,735,742,751,760,768,777,783,787,793,799,806,814,822,831,840,847,855,863,869,877,884,890,895,900,908,914,923,928,935,943,950,956,962,968,972,978,985,992,998,1003,1006,1012,1020,1023,1029,1036,1043,1050,1058,1063,1069,1074,1079,1084,1090,1095,1100,1106,1109,1114,1119,1124,1131,1137,1142,1147,1153,1158,1164,1171,1176,1181,1186,1192,1197,1201,1205,1209,1214,1220,1223,1228,1233,1238,1242,1247,1254,1259,1263,1269,1275,1280,1286,1289,1293,1299,1304,1308,1315,1320,1326,1333,1338,1343,1348,1353,1360,1365,1369,1373,1378,1384,1389,1394,1397,1400,1404,1408,1413,1419,1426,1430,1434,1439,1442,1449,1453,1456,1460,1465,1469,1473,1476,1480,1484,1489,1493,1498,1503,1510,1516,1522,1527,1533,1539,1543,1547,1552,1555,1559,1563,1567,1573,1576,1580,1583,1588,1593,1598,1602,1606,1609,1612,1615,1619,1624,1628,1633,1637,1641,1646,1649,1655,1659,1665,1670,1674,1678,1683,1687,1692,1697,1703,1706,1710,1713,1717,1721,1724,1728,1734,1739,1743,1746,1752,1754,1759,1764,1767,1772,1777,1780,1785,1789,1792,1795,1799,1803,1808,1812,1815,1819,1823,1829,1833,1840,1843,1846,1850,1854,1858,1862,1865,1868,1871,1874,1878,1881,1884,1887,1890,1896,1903,1908,1915,1920,1925,1930,1934,1939,1943,1947,1953,1961,1967,1974,1982,1990,1998,2004,2011,2018,2023,2030,2035,2039,2042,2049,2056,2061,2067,2072,2078,2081,2085,2089,2093,2096,2100,2103,2108,2114,2121,2126,2132,2137,2145,2148,2153,2158,2163],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1754,7.3435,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",7.28,7.38,7.2,-0.035,-0.48,374757.461443,1424,7.2552,{"date":55,"open":48,"high":56,"low":57,"close":46,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",7.29,7.1519,0.03,0.41,285239.715333,1735,7.2164,{"date":64,"open":65,"high":66,"low":67,"close":20,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",7.32,7.36,7.22,-0.14,-1.89,699004.478829,2410,7.2717,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",7.4,7.425,7.12,7.39,-0.105,-1.4,550445.755943,2652,7.2746,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",7.37,7.53,7.3195,7.495,0.135,1.83,261492.275477,1357,7.4219,{"date":96,"open":97,"high":98,"low":97,"close":66,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-30",7.34,7.455,0.12,1.66,424305.956608,1547,7.396,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-29",7.35,7.415,7.235,7.24,-0.26,-3.47,306957.143999,2046,7.3219,{"date":116,"open":117,"high":118,"low":78,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-28",7.64,7.68,7.5,0.06,0.81,538593.343766,2251,7.5088,{"date":126,"open":127,"high":128,"low":75,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-25",7.52,7.6,7.44,-0.2042,-2.67,419471.218788,2012,7.4889,{"date":136,"open":137,"high":138,"low":87,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",7.55,7.735,7.6442,0.1342,1.79,335418.819682,1757,7.6289,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",7.42,7.535,7.405,7.51,0.205,2.81,431314.129625,1935,7.4792,{"date":157,"open":47,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-22",7.475,7.23,7.305,-0.185,-2.47,469464.225237,2370,7.3586,{"date":167,"open":168,"high":168,"low":147,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",7.73,7.49,-0.23,-2.98,908185.023929,3253,7.5386,{"date":176,"open":177,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",7.75,7.79,7.72,-0.0041,-0.05,788332.045845,2195,7.8048,{"date":186,"open":118,"high":187,"low":117,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-17",7.76,7.7241,-0.1059,-1.35,542967.92238,1843,7.6943,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":131,"volume":200,"transactions":201,"vwap":202},"2026-09-16",7.97,7.78,7.83,-0.215,356042.897193,1733,7.8618,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-15",7.94,8.14,7.925,8.045,0.195,2.48,607362.130842,2493,8.0377,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-14",7.93,8,7.77,7.85,0.0956,1.23,697794.29304,2927,7.8868,{"date":226,"open":138,"high":187,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",7.665,7.7544,-0.1906,-2.4,341862.721001,1955,7.7189,{"date":235,"open":178,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-10",7.955,7.695,7.945,0.2796,3.65,549277.443409,2503,7.8463,{"date":245,"open":128,"high":118,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":144},"2026-09-09",7.575,7.6654,0.1754,2.34,533558.828319,2184,{"date":253,"open":129,"high":119,"low":75,"close":169,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",0.145,1.97,703416.131102,2355,7.4537,{"date":260,"open":46,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-04",7.355,7.18,7.345,-0.0004,-0.01,284282.324378,1505,7.2596,{"date":270,"open":66,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":165},"2026-09-03",7.41,7.3023,7.3454,-0.0396,-0.54,314861.47646,1445,{"date":279,"open":65,"high":271,"low":280,"close":281,"change":58,"percent_change":59,"volume":282,"transactions":283,"vwap":284},"2026-09-02",7.2608,7.385,180085.336717,1016,7.3427,{"date":286,"open":48,"high":66,"low":287,"close":261,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",7.1642,0.275,3.88,290470.762158,1763,7.2609,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":254,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",7.03,7.11,7.08,2.09,335280.85718,1409,7.0708,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":265,"percent_change":68,"volume":308,"transactions":309,"vwap":310},"2026-08-28",6.89,6.9492,6.8601,6.935,266407.495831,1472,6.92,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",6.83,6.97,6.945,0.0592,0.86,210456.315298,1128,6.897,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",6.82,6.98,6.79,6.8858,0.0658,0.96,347523.431498,1968,6.8943,{"date":333,"open":334,"high":335,"low":323,"close":323,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-25",6.93,6.99,-0.2847,-4.01,368929.743519,2486,6.9004,{"date":342,"open":262,"high":262,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",7.0508,7.1047,-0.1003,-1.39,271793.647027,1677,7.1186,{"date":351,"open":159,"high":20,"low":352,"close":353,"change":265,"percent_change":68,"volume":354,"transactions":355,"vwap":356},"2026-08-21",7.17,7.205,249022.58223,1706,7.2136,{"date":358,"open":20,"high":359,"low":360,"close":361,"change":22,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",7.26,7.175,7.215,0.77,176813.640212,1112,7.2165,{"date":367,"open":368,"high":20,"low":369,"close":368,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",7.16,7.15,0,199746.505707,1488,7.2002,{"date":375,"open":376,"high":159,"low":377,"close":368,"change":58,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",7.19,7.1446,0.42,224722.863527,1510,7.1694,{"date":383,"open":335,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",7.145,6.965,7.13,0.18,2.59,206171.220827,1334,7.0519,{"date":393,"open":334,"high":314,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",6.8901,6.95,0.02,0.29,330260.883013,2011,6.9297,{"date":402,"open":324,"high":403,"low":404,"close":334,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",6.9899,6.8745,-0.155,-2.19,190049.208204,2067,6.9334,{"date":411,"open":297,"high":296,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",7.04,7.085,-0.03,-0.42,169879.587808,1070,7.0792,{"date":420,"open":295,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":297},"2026-08-11",7.1291,7.001,7.115,0.045,0.64,298621.940484,1866,{"date":429,"open":310,"high":430,"low":310,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",7.09,7.07,0.32,4.74,480793.017863,3028,7.015,{"date":438,"open":439,"high":313,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",6.71,6.75,-0.02,-0.3,352975.174478,2264,6.776,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",6.67,6.835,6.64,6.77,0.1,1.5,294116.13122,2599,6.7395,{"date":458,"open":439,"high":459,"low":460,"close":448,"change":441,"percent_change":442,"volume":461,"transactions":462,"vwap":463},"2026-08-05",6.72,6.585,357413.101209,2286,6.6521,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",6.76,6.78,6.63,6.69,-0.31,-4.43,526784.901143,5438,6.7141,{"date":476,"open":395,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",7.035,6.88,7,-0.34,-4.63,387096.427341,3058,6.9601,{"date":486,"open":78,"high":107,"low":56,"close":97,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",0.08,1.1,308576.184774,1575,7.3603,{"date":493,"open":494,"high":18,"low":495,"close":359,"change":68,"percent_change":69,"volume":496,"transactions":497,"vwap":498},"2026-07-30",7.21,7.2001,388720.82951,1351,7.2584,{"date":500,"open":18,"high":147,"low":18,"close":75,"change":501,"percent_change":430,"volume":502,"transactions":503,"vwap":504},"2026-07-29",0.49,493582.725218,1752,7.3594,{"date":506,"open":297,"high":369,"low":449,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",6.91,-0.25,-3.49,291924.286821,3375,6.9861,{"date":514,"open":106,"high":106,"low":368,"close":368,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-27",-0.57,-7.37,510425.661611,2666,7.252,{"date":521,"open":198,"high":198,"low":522,"close":168,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",7.6093,-0.18,-2.28,469885.153098,2403,7.7067,{"date":529,"open":178,"high":530,"low":178,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",8.03,7.91,0.35,4.63,726306.612121,3154,7.9201,{"date":538,"open":119,"high":539,"low":169,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-22",7.635,7.56,0.085,1.14,241933.210043,1450,7.5875,{"date":547,"open":129,"high":548,"low":149,"close":158,"change":254,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",7.48,1.98,278373.976861,1213,7.4472,{"date":554,"open":17,"high":66,"low":20,"close":555,"change":22,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-07-20",7.33,354719.356431,1527,7.2962,{"date":560,"open":48,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-17",7.285,7.135,7.275,0.225,3.19,410981.391535,1914,7.2208,{"date":570,"open":368,"high":352,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-16",7.01,7.05,-0.15,-2.08,199010.648951,1576,7.0886,{"date":579,"open":262,"high":108,"low":297,"close":48,"change":58,"percent_change":378,"volume":580,"transactions":581,"vwap":582},"2026-07-15",449605.027006,1673,7.1436,{"date":584,"open":67,"high":67,"low":412,"close":352,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-14",0.11,1.56,679364.933152,2750,7.1414,{"date":591,"open":325,"high":77,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":483,"vwap":597},"2026-07-13",6.7601,7.06,0.45,6.81,1111327.380409,6.9359,{"date":599,"open":469,"high":600,"low":601,"close":602,"change":265,"percent_change":573,"volume":603,"transactions":9,"vwap":602},"2026-07-10",6.797,6.575,6.61,230900,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":523,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-09",6.74,6.59,6.62,-2.65,641000,{"date":612,"open":595,"high":613,"low":466,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-08",6.955,6.8,0.125,1.87,588900,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":151,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-07",6.52,6.705,6.675,3.17,492100,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-06",6.48,6.495,6.43,6.47,0.04,0.62,388700,{"date":635,"open":636,"high":637,"low":26,"close":629,"change":441,"percent_change":470,"volume":638,"transactions":9,"vwap":629},"2026-07-02",6.4,6.442,397000,{"date":640,"open":641,"high":641,"low":629,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",6.56,6.45,-0.2,-3.01,390400,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-30",6.73,6.572,6.65,0.01,0.15,300900,{"date":655,"open":450,"high":469,"low":656,"close":450,"change":487,"percent_change":657,"volume":658,"transactions":9,"vwap":450},"2026-06-29",6.6,1.22,559300,{"date":660,"open":607,"high":607,"low":661,"close":641,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":641},"2026-06-26",6.46,-0.165,-2.45,554700,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-25",6.55,6.755,6.54,6.725,0.115,1.74,461800,{"date":675,"open":676,"high":469,"low":677,"close":602,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":602},"2026-06-24",6.66,6.57,-0.28,-4.06,441500,{"date":682,"open":683,"high":507,"low":323,"close":304,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":304},"2026-06-23",6.9,-0.09,-1.29,262600,{"date":688,"open":689,"high":335,"low":690,"close":324,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":324},"2026-06-22",6.94,6.875,-0.08,-1.13,457800,{"date":695,"open":324,"high":431,"low":696,"close":593,"change":441,"percent_change":678,"volume":697,"transactions":9,"vwap":593},"2026-06-18",6.825,320100,{"date":699,"open":368,"high":47,"low":572,"close":297,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":297},"2026-06-17",-0.075,-1.05,530400,{"date":704,"open":705,"high":705,"low":477,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-16",7.27,7.155,-0.345,-4.6,860100,{"date":711,"open":78,"high":127,"low":86,"close":119,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":119},"2026-06-15",-0.22,-2.85,665200,{"date":716,"open":717,"high":718,"low":719,"close":179,"change":720,"percent_change":80,"volume":721,"transactions":9,"vwap":179},"2026-06-12",7.8,7.98,7.71,-0.11,379300,{"date":723,"open":724,"high":725,"low":197,"close":198,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":198},"2026-06-11",8.16,8.21,-0.45,-5.43,495800,{"date":730,"open":724,"high":731,"low":724,"close":732,"change":387,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-10",8.36,8.28,2.22,265900,{"date":736,"open":724,"high":737,"low":738,"close":739,"change":643,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-09",8.2,7.92,8.1,-2.41,408300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-08",8.29,8.33,8.22,8.3,0.133,1.63,140700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-05",8.25,8.27,8.121,8.167,-0.138,-1.66,199400,{"date":761,"open":747,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-04",8.32,8.23,8.305,-0.232,-2.72,294900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-03",8.51,8.555,8.45,8.537,0.122,1.45,339800,{"date":778,"open":762,"high":779,"low":780,"close":781,"change":90,"percent_change":749,"volume":782,"transactions":9,"vwap":781},"2026-06-02",8.42,8.26,8.415,318700,{"date":784,"open":724,"high":772,"low":724,"close":732,"change":432,"percent_change":785,"volume":786,"transactions":9,"vwap":732},"2026-06-01",4.02,549400,{"date":788,"open":789,"high":530,"low":198,"close":790,"change":684,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-29",7.95,7.96,-1.12,505000,{"date":794,"open":724,"high":746,"low":795,"close":796,"change":684,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-28",7.9,8.05,-1.11,486600,{"date":800,"open":801,"high":732,"low":802,"close":206,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":206},"2026-05-27",8.19,8.065,-0.33,-3.9,665900,{"date":807,"open":779,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",8.55,8.4,8.47,-0.16,-1.85,404900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":275,"volume":821,"transactions":9,"vwap":819},"2026-05-22",8.61,8.77,8.515,8.63,-0.047,403500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-21",8.97,9.02,8.56,8.677,-0.143,-1.62,504600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",9.07,9.1,8.7,8.82,-0.36,-3.92,456800,{"date":841,"open":842,"high":842,"low":834,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-19",9.25,9.18,0.14,1.55,450300,{"date":848,"open":824,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-18",9.24,8.84,9.04,0.07,0.78,1051000,{"date":856,"open":857,"high":858,"low":859,"close":824,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":824},"2026-05-15",8.9,8.98,8.85,0.17,1.93,304100,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":414,"percent_change":480,"volume":868,"transactions":9,"vwap":866},"2026-05-14",8.72,8.8,8.67,297600,{"date":870,"open":871,"high":824,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-13",8.93,8.79,8.83,-0.13,-1.45,345900,{"date":878,"open":879,"high":858,"low":857,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-12",8.91,8.96,0.25,2.87,235200,{"date":885,"open":826,"high":872,"low":808,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-11",8.71,0.24,2.83,303700,{"date":891,"open":779,"high":770,"low":892,"close":810,"change":441,"percent_change":893,"volume":894,"transactions":9,"vwap":810},"2026-05-08",8.34,-0.24,246900,{"date":896,"open":737,"high":897,"low":796,"close":898,"change":370,"percent_change":370,"volume":899,"transactions":9,"vwap":898},"2026-05-07",8.57,8.49,805100,{"date":901,"open":902,"high":903,"low":904,"close":898,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":898},"2026-05-06",8.62,8.66,8.44,-0.58,-6.39,529200,{"date":909,"open":910,"high":911,"low":880,"close":833,"change":874,"percent_change":912,"volume":913,"transactions":9,"vwap":833},"2026-05-05",9.06,9.08,-1.41,274600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-04",9.01,9.26,8.94,9.2,0.27,3.02,448500,{"date":924,"open":857,"high":925,"low":926,"close":871,"change":643,"percent_change":406,"volume":927,"transactions":9,"vwap":871},"2026-05-01",8.99,8.74,498200,{"date":929,"open":834,"high":849,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-30",9.036,9.13,-0.27,-2.87,433100,{"date":936,"open":937,"high":938,"low":834,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-29",9.17,9.49,9.4,0.493,5.53,645300,{"date":944,"open":945,"high":918,"low":859,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-28",8.86,8.907,0.197,2.26,225900,{"date":951,"open":819,"high":952,"low":826,"close":886,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":886},"2026-04-27",8.76,0.23,2.71,261100,{"date":957,"open":958,"high":816,"low":772,"close":959,"change":573,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-24",8.52,8.48,-1.74,246700,{"date":963,"open":772,"high":964,"low":904,"close":819,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":819},"2026-04-23",8.765,0.16,1.89,315100,{"date":969,"open":970,"high":808,"low":762,"close":810,"change":441,"percent_change":893,"volume":971,"transactions":9,"vwap":810},"2026-04-22",8.38,278300,{"date":973,"open":725,"high":898,"low":974,"close":898,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":898},"2026-04-21",8.12,0.345,4.24,540600,{"date":979,"open":980,"high":763,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-20",8.04,8.145,0.285,3.63,650500,{"date":986,"open":795,"high":789,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-17",7.516,7.86,-0.65,-7.64,1226700,{"date":993,"open":994,"high":995,"low":745,"close":770,"change":452,"percent_change":996,"volume":997,"transactions":9,"vwap":770},"2026-04-16",8.43,8.633,1.19,540800,{"date":999,"open":809,"high":958,"low":1000,"close":1001,"change":414,"percent_change":837,"volume":1002,"transactions":9,"vwap":1001},"2026-04-15",8.385,8.41,822200,{"date":1004,"open":810,"high":903,"low":970,"close":904,"change":170,"percent_change":609,"volume":1005,"transactions":9,"vwap":904},"2026-04-14",525300,{"date":1007,"open":816,"high":1008,"low":771,"close":867,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":867},"2026-04-13",8.88,0.6,7.43,966300,{"date":1013,"open":1014,"high":1015,"low":530,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-10",8.39,8.469,8.07,-0.41,-4.83,907600,{"date":1021,"open":808,"high":926,"low":762,"close":959,"change":370,"percent_change":370,"volume":1022,"transactions":9,"vwap":959},"2026-04-09",1217000,{"date":1024,"open":980,"high":1025,"low":717,"close":959,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":959},"2026-04-08",8.535,-0.81,-8.72,1318600,{"date":1030,"open":1031,"high":25,"low":1032,"close":1033,"change":441,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-07",9.43,8.81,9.29,-0.21,1474100,{"date":1037,"open":1038,"high":1039,"low":843,"close":1040,"change":631,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-06",9.28,9.37,9.31,0.43,941000,{"date":1044,"open":1038,"high":1033,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-02",9.205,9.27,0.09,0.98,752400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":843,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":843},"2026-04-01",9.16,9.21,9.12,-0.04,-0.43,934500,{"date":1059,"open":1060,"high":1061,"low":1054,"close":1060,"change":181,"percent_change":275,"volume":1062,"transactions":9,"vwap":1060},"2026-03-31",9.22,9.3,1086500,{"date":1064,"open":1065,"high":1038,"low":825,"close":1046,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1046},"2026-03-30",9.03,0.4,4.51,1027600,{"date":1070,"open":872,"high":1071,"low":872,"close":1072,"change":452,"percent_change":542,"volume":1073,"transactions":9,"vwap":1072},"2026-03-27",8.875,8.87,701000,{"date":1075,"open":886,"high":1076,"low":1077,"close":817,"change":652,"percent_change":672,"volume":1078,"transactions":9,"vwap":817},"2026-03-26",8.773,8.64,784000,{"date":1080,"open":1081,"high":903,"low":762,"close":902,"change":1082,"percent_change":1026,"volume":1083,"transactions":9,"vwap":902},"2026-03-25",8.35,-0.07,1064700,{"date":1085,"open":819,"high":872,"low":826,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-24",8.69,0.34,4.07,1320200,{"date":1091,"open":898,"high":958,"low":1016,"close":1081,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1081},"2026-03-23",-0.55,-6.18,3161000,{"date":1096,"open":1077,"high":857,"low":1077,"close":857,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":857},"2026-03-20",0.36,4.22,1265800,{"date":1101,"open":886,"high":1102,"low":994,"close":1103,"change":643,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-19",8.815,8.54,-2.29,952300,{"date":1107,"open":1086,"high":952,"low":1077,"close":926,"change":844,"percent_change":749,"volume":1108,"transactions":9,"vwap":926},"2026-03-18",847800,{"date":1110,"open":904,"high":1111,"low":904,"close":1111,"change":397,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-17",8.6,3.49,997600,{"date":1115,"open":763,"high":781,"low":725,"close":1116,"change":265,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-16",8.31,-0.12,1091600,{"date":1120,"open":1121,"high":762,"low":724,"close":762,"change":99,"percent_change":1122,"volume":1123,"transactions":9,"vwap":762},"2026-03-13",8.18,1.46,813700,{"date":1125,"open":1126,"high":737,"low":1127,"close":737,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":737},"2026-03-12",8.09,8.08,0.22,2.76,720100,{"date":1132,"open":1133,"high":217,"low":1134,"close":718,"change":432,"percent_change":1135,"volume":1136,"transactions":9,"vwap":718},"2026-03-11",7.69,7.599,4.18,460500,{"date":1138,"open":128,"high":719,"low":296,"close":1139,"change":965,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-10",7.66,2.13,620700,{"date":1143,"open":1144,"high":738,"low":109,"close":119,"change":68,"percent_change":1145,"volume":1146,"transactions":9,"vwap":119},"2026-03-09",7.87,-1.83,1516200,{"date":1148,"open":1149,"high":1149,"low":1150,"close":117,"change":852,"percent_change":1151,"volume":1152,"transactions":9,"vwap":117},"2026-03-06",7.65,7.62,0.92,965700,{"date":1154,"open":150,"high":128,"low":150,"close":1155,"change":452,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-05",7.57,1.34,670600,{"date":1159,"open":129,"high":1160,"low":129,"close":1161,"change":631,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-04",7.483,7.47,0.54,306900,{"date":1165,"open":1166,"high":169,"low":1167,"close":1010,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1010},"2026-03-03",7.45,7.395,0.05,0.68,729700,{"date":1172,"open":78,"high":78,"low":561,"close":47,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":47},"2026-03-02",0.185,2.57,1083900,{"date":1177,"open":386,"high":48,"low":77,"close":1178,"change":965,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-27",7.195,2.27,221300,{"date":1182,"open":395,"high":297,"low":304,"close":477,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":477},"2026-02-26",-0.06,-0.85,263200,{"date":1187,"open":1188,"high":296,"low":593,"close":1189,"change":1190,"percent_change":1034,"volume":1191,"transactions":9,"vwap":1189},"2026-02-25",7.1,7.095,-0.015,203500,{"date":1193,"open":430,"high":77,"low":1194,"close":296,"change":1195,"percent_change":532,"volume":1196,"transactions":9,"vwap":296},"2026-02-24",7.053,0.025,221400,{"date":1198,"open":297,"high":77,"low":593,"close":413,"change":120,"percent_change":1199,"volume":1200,"transactions":9,"vwap":413},"2026-02-23",0.85,340500,{"date":1202,"open":479,"high":593,"low":335,"close":1203,"change":396,"percent_change":397,"volume":1204,"transactions":9,"vwap":1203},"2026-02-20",7.025,196000,{"date":1206,"open":335,"high":571,"low":314,"close":1207,"change":58,"percent_change":1041,"volume":1208,"transactions":9,"vwap":1207},"2026-02-19",7.0050001,211000,{"date":1210,"open":689,"high":324,"low":334,"close":1211,"change":860,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-18",6.975,2.5,212300,{"date":1215,"open":595,"high":1216,"low":440,"close":1217,"change":1218,"percent_change":852,"volume":1219,"transactions":9,"vwap":1217},"2026-02-17",6.85,6.805,0.005,211800,{"date":1221,"open":614,"high":1216,"low":466,"close":614,"change":651,"percent_change":652,"volume":1222,"transactions":9,"vwap":614},"2026-02-13",189700,{"date":1224,"open":689,"high":689,"low":668,"close":325,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":325},"2026-02-12",-0.255,-3.62,159000,{"date":1229,"open":295,"high":572,"low":295,"close":1230,"change":22,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-11",7.045,0.79,164700,{"date":1234,"open":1235,"high":335,"low":395,"close":335,"change":424,"percent_change":1236,"volume":1237,"transactions":9,"vwap":335},"2026-02-10",6.96,0.65,139000,{"date":1239,"open":304,"high":1235,"low":1216,"close":315,"change":585,"percent_change":1240,"volume":1241,"transactions":9,"vwap":315},"2026-02-09",1.61,188300,{"date":1243,"open":466,"high":1244,"low":440,"close":449,"change":852,"percent_change":1245,"volume":1246,"transactions":9,"vwap":449},"2026-02-06",6.899,1.03,136300,{"date":1248,"open":467,"high":1249,"low":459,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-05",6.803,6.765,-0.135,-1.96,132500,{"date":1255,"open":323,"high":1256,"low":451,"close":683,"change":487,"percent_change":1257,"volume":1258,"transactions":9,"vwap":683},"2026-02-04",6.953,1.17,176800,{"date":1260,"open":448,"high":313,"low":448,"close":323,"change":965,"percent_change":1261,"volume":1262,"transactions":9,"vwap":323},"2026-02-03",2.4,173800,{"date":1264,"open":448,"high":1265,"low":1266,"close":676,"change":643,"percent_change":1267,"volume":1268,"transactions":9,"vwap":676},"2026-02-02",6.689,6.615,-2.92,236600,{"date":1270,"open":1216,"high":1271,"low":595,"close":1272,"change":1273,"percent_change":1128,"volume":1274,"transactions":9,"vwap":1272},"2026-01-30",6.87,6.86,0.015,208500,{"date":1276,"open":1277,"high":1272,"low":323,"close":1278,"change":1218,"percent_change":852,"volume":1279,"transactions":9,"vwap":1278},"2026-01-29",6.84,6.845,183500,{"date":1281,"open":614,"high":1282,"low":614,"close":1277,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1277},"2026-01-28",6.855,0.035,0.51,165400,{"date":1287,"open":459,"high":595,"low":469,"close":1217,"change":1047,"percent_change":1156,"volume":1288,"transactions":9,"vwap":1217},"2026-01-27",245900,{"date":1290,"open":650,"high":648,"low":650,"close":1291,"change":58,"percent_change":594,"volume":1292,"transactions":9,"vwap":1291},"2026-01-26",6.715,236700,{"date":1294,"open":608,"high":1295,"low":608,"close":1296,"change":860,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-23",6.7,6.685,2.61,208800,{"date":1300,"open":608,"high":608,"low":1301,"close":1302,"change":573,"percent_change":1303,"volume":1253,"transactions":9,"vwap":1302},"2026-01-22",6.482,6.515,-2.25,{"date":1305,"open":607,"high":622,"low":607,"close":1306,"change":99,"percent_change":91,"volume":1307,"transactions":9,"vwap":1306},"2026-01-21",6.665,180600,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":852,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-20",6.51,6.617,6.545,1.08,146400,{"date":1316,"open":1317,"high":669,"low":630,"close":1318,"change":1168,"percent_change":853,"volume":1319,"transactions":9,"vwap":1318},"2026-01-16",6.49,6.475,178000,{"date":1321,"open":627,"high":627,"low":1322,"close":1323,"change":170,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-15",6.42,6.425,-3.46,259200,{"date":1327,"open":676,"high":1328,"low":1329,"close":1330,"change":396,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-14",6.68,6.595,6.655,0.3,147700,{"date":1334,"open":677,"high":650,"low":677,"close":1335,"change":852,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-13",6.635,1.07,148300,{"date":1339,"open":1310,"high":677,"low":1317,"close":1340,"change":22,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-12",6.565,0.84,109700,{"date":1344,"open":1317,"high":1345,"low":1317,"close":1310,"change":1195,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1310},"2026-01-09",6.53,0.39,136100,{"date":1349,"open":642,"high":1317,"low":1322,"close":1350,"change":1351,"percent_change":1151,"volume":1352,"transactions":9,"vwap":1350},"2026-01-08",6.485,0.059,96500,{"date":1354,"open":661,"high":1317,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-07",6.39,6.426,-0.069,-1.06,235700,{"date":1361,"open":607,"high":468,"low":1350,"close":628,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":628},"2026-01-06",-0.1,-1.52,228900,{"date":1366,"open":1345,"high":1367,"low":1345,"close":1329,"change":487,"percent_change":221,"volume":1368,"transactions":9,"vwap":1329},"2026-01-05",6.605,148800,{"date":1370,"open":1371,"high":620,"low":642,"close":1302,"change":651,"percent_change":652,"volume":1372,"transactions":9,"vwap":1302},"2026-01-02",6.5,350200,{"date":1374,"open":641,"high":1329,"low":627,"close":1375,"change":79,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-31",6.505,-1.59,138100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":602,"change":1283,"percent_change":1382,"volume":1383,"transactions":9,"vwap":602},"2025-12-30",6.58,6.644,0.53,101500,{"date":1385,"open":1380,"high":608,"low":1386,"close":601,"change":452,"percent_change":1387,"volume":1388,"transactions":9,"vwap":601},"2025-12-29",6.571,1.54,188900,{"date":1390,"open":677,"high":1380,"low":1391,"close":1318,"change":874,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1318},"2025-12-26",6.455,-1.97,142500,{"date":1395,"open":468,"high":468,"low":1380,"close":1367,"change":414,"percent_change":726,"volume":1396,"transactions":9,"vwap":1367},"2025-12-24",102700,{"date":1398,"open":468,"high":450,"low":1266,"close":1335,"change":1273,"percent_change":953,"volume":1399,"transactions":9,"vwap":1335},"2025-12-23",93400,{"date":1401,"open":607,"high":676,"low":607,"close":608,"change":585,"percent_change":1402,"volume":1403,"transactions":9,"vwap":608},"2025-12-22",1.69,240600,{"date":1405,"open":1317,"high":620,"low":1317,"close":1310,"change":424,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1310},"2025-12-19",0.7,171900,{"date":1409,"open":642,"high":1310,"low":642,"close":1410,"change":1082,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-18",6.465,-1.07,150800,{"date":1414,"open":661,"high":669,"low":661,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-17",6.535,0.108,1.68,220900,{"date":1420,"open":1345,"high":1345,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-16",6.411,6.427,-0.168,-2.55,260600,{"date":1427,"open":450,"high":676,"low":641,"close":1329,"change":1183,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1329},"2025-12-15",-0.9,232500,{"date":1431,"open":448,"high":1295,"low":1432,"close":1330,"change":441,"percent_change":442,"volume":1433,"transactions":9,"vwap":1330},"2025-12-12",6.622,124100,{"date":1435,"open":676,"high":1436,"low":602,"close":622,"change":523,"percent_change":1437,"volume":1438,"transactions":9,"vwap":622},"2025-12-11",6.686,-2.63,141700,{"date":1440,"open":325,"high":1272,"low":648,"close":1282,"change":852,"percent_change":1245,"volume":1441,"transactions":9,"vwap":1282},"2025-12-10",131800,{"date":1443,"open":1277,"high":1444,"low":466,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-09",6.843,6.785,-0.055,-0.8,279800,{"date":1450,"open":683,"high":507,"low":323,"close":1277,"change":1362,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1277},"2025-12-08",-1.44,230600,{"date":1454,"open":507,"high":689,"low":507,"close":689,"change":1195,"percent_change":1097,"volume":1455,"transactions":9,"vwap":689},"2025-12-05",142100,{"date":1457,"open":507,"high":310,"low":1272,"close":1458,"change":265,"percent_change":68,"volume":1459,"transactions":9,"vwap":1458},"2025-12-04",6.915,114200,{"date":1461,"open":304,"high":689,"low":304,"close":1462,"change":22,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-03",6.925,0.8,194100,{"date":1466,"open":1271,"high":310,"low":1282,"close":1271,"change":1467,"percent_change":837,"volume":1468,"transactions":9,"vwap":1271},"2025-12-02",-0.025,283200,{"date":1470,"open":1272,"high":683,"low":1272,"close":1471,"change":1273,"percent_change":1128,"volume":1472,"transactions":9,"vwap":1471},"2025-12-01",6.895,244300,{"date":1474,"open":313,"high":683,"low":313,"close":478,"change":22,"percent_change":121,"volume":1475,"transactions":9,"vwap":478},"2025-11-28",87800,{"date":1477,"open":440,"high":313,"low":1478,"close":696,"change":396,"percent_change":397,"volume":1479,"transactions":9,"vwap":696},"2025-11-26",6.745,96300,{"date":1481,"open":467,"high":313,"low":648,"close":1217,"change":1183,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1217},"2025-11-25",-0.87,198800,{"date":1485,"open":451,"high":1271,"low":451,"close":1486,"change":1047,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-24",6.865,1.33,198200,{"date":1490,"open":313,"high":313,"low":459,"close":1491,"change":1362,"percent_change":875,"volume":1492,"transactions":9,"vwap":1491},"2025-11-21",6.775,206800,{"date":1494,"open":689,"high":1495,"low":1216,"close":690,"change":874,"percent_change":1496,"volume":1497,"transactions":9,"vwap":690},"2025-11-20",6.987,-1.86,299100,{"date":1499,"open":571,"high":1500,"low":1235,"close":1207,"change":1501,"percent_change":346,"volume":1502,"transactions":9,"vwap":1207},"2025-11-19",7.02,-0.099,119500,{"date":1504,"open":1500,"high":77,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-18",7.0019999,7.104,0.078,1.11,179800,{"date":1511,"open":1500,"high":1512,"low":571,"close":1513,"change":1514,"percent_change":58,"volume":1515,"transactions":9,"vwap":1513},"2025-11-17",7.055,7.026,0.002,247600,{"date":1517,"open":335,"high":412,"low":335,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-14",7.024,0.084,1.21,193100,{"date":1523,"open":395,"high":324,"low":334,"close":689,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":689},"2025-11-13",-0.045,-0.64,394200,{"date":1528,"open":1188,"high":1529,"low":324,"close":1530,"change":643,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-12",7.128,6.985,-2.78,181000,{"date":1534,"open":376,"high":1535,"low":1536,"close":1537,"change":1168,"percent_change":1406,"volume":1538,"transactions":9,"vwap":1537},"2025-11-11",7.196,7.162,7.185,138700,{"date":1540,"open":296,"high":1541,"low":431,"close":562,"change":22,"percent_change":853,"volume":1542,"transactions":9,"vwap":562},"2025-11-10",7.14,305600,{"date":1544,"open":593,"high":1188,"low":572,"close":297,"change":631,"percent_change":1545,"volume":1546,"transactions":9,"vwap":297},"2025-11-07",0.57,238600,{"date":1548,"open":593,"high":593,"low":1549,"close":412,"change":874,"percent_change":1550,"volume":1551,"transactions":9,"vwap":412},"2025-11-06",6.976,-1.81,182300,{"date":1553,"open":376,"high":159,"low":296,"close":352,"change":1190,"percent_change":1034,"volume":1554,"transactions":9,"vwap":352},"2025-11-05",326600,{"date":1556,"open":352,"high":1557,"low":352,"close":1537,"change":1055,"percent_change":1092,"volume":1558,"transactions":9,"vwap":1537},"2025-11-04",7.229,277700,{"date":1560,"open":262,"high":20,"low":262,"close":1561,"change":58,"percent_change":378,"volume":1562,"transactions":9,"vwap":1561},"2025-11-03",7.225,244600,{"date":1564,"open":369,"high":48,"low":369,"close":1178,"change":487,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1178},"2025-10-31",1.12,143600,{"date":1568,"open":1188,"high":1569,"low":1570,"close":423,"change":1183,"percent_change":1571,"volume":1572,"transactions":9,"vwap":423},"2025-10-30",7.156,7.054,-0.84,89800,{"date":1574,"open":376,"high":159,"low":77,"close":360,"change":1283,"percent_change":501,"volume":1575,"transactions":9,"vwap":360},"2025-10-29",134700,{"date":1577,"open":20,"high":20,"low":77,"close":1541,"change":573,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1541},"2025-10-28",-2.06,288400,{"date":1581,"open":20,"high":555,"low":20,"close":56,"change":651,"percent_change":844,"volume":1582,"transactions":9,"vwap":56},"2025-10-27",152600,{"date":1584,"open":46,"high":1585,"low":109,"close":46,"change":631,"percent_change":1586,"volume":1587,"transactions":9,"vwap":46},"2025-10-24",7.295,0.55,220800,{"date":1589,"open":359,"high":1590,"low":494,"close":109,"change":396,"percent_change":1591,"volume":1592,"transactions":9,"vwap":109},"2025-10-23",7.279,0.28,119400,{"date":1594,"open":494,"high":159,"low":1595,"close":67,"change":1047,"percent_change":1596,"volume":1597,"transactions":9,"vwap":67},"2025-10-22",7.183,1.26,127000,{"date":1599,"open":296,"high":352,"low":479,"close":386,"change":852,"percent_change":1600,"volume":1601,"transactions":9,"vwap":386},"2025-10-21",0.99,150300,{"date":1603,"open":571,"high":1604,"low":479,"close":593,"change":370,"percent_change":370,"volume":1605,"transactions":9,"vwap":593},"2025-10-20",7.075,148400,{"date":1607,"open":295,"high":431,"low":571,"close":593,"change":396,"percent_change":1591,"volume":1608,"transactions":9,"vwap":593},"2025-10-17",208400,{"date":1610,"open":262,"high":262,"low":571,"close":412,"change":662,"percent_change":1104,"volume":1611,"transactions":9,"vwap":412},"2025-10-16",165800,{"date":1613,"open":109,"high":17,"low":262,"close":353,"change":1218,"percent_change":852,"volume":1614,"transactions":9,"vwap":353},"2025-10-15",180300,{"date":1616,"open":46,"high":17,"low":369,"close":48,"change":874,"percent_change":1617,"volume":1618,"transactions":9,"vwap":48},"2025-10-14",-1.77,171000,{"date":1620,"open":18,"high":106,"low":705,"close":555,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":555},"2025-10-13",0.13,1.81,166600,{"date":1625,"open":147,"high":147,"low":48,"close":48,"change":470,"percent_change":1626,"volume":1627,"transactions":9,"vwap":48},"2025-10-10",-4.13,346100,{"date":1629,"open":1630,"high":1630,"low":169,"close":150,"change":523,"percent_change":1631,"volume":1632,"transactions":9,"vwap":150},"2025-10-09",7.67,-2.34,181900,{"date":1634,"open":118,"high":719,"low":118,"close":1133,"change":396,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1133},"2025-10-08",0.26,182200,{"date":1638,"open":117,"high":1630,"low":128,"close":1630,"change":1168,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1630},"2025-10-07",0.66,104500,{"date":1642,"open":540,"high":1643,"low":1644,"close":1150,"change":585,"percent_change":1122,"volume":1645,"transactions":9,"vwap":1150},"2025-10-06",7.646,7.54,312900,{"date":1647,"open":137,"high":1155,"low":119,"close":150,"change":651,"percent_change":1621,"volume":1648,"transactions":9,"vwap":150},"2025-10-03",204800,{"date":1650,"open":1651,"high":1652,"low":548,"close":119,"change":508,"percent_change":1653,"volume":1654,"transactions":9,"vwap":119},"2025-10-02",7.61,7.629,-3.23,272800,{"date":1656,"open":177,"high":187,"low":1149,"close":177,"change":1055,"percent_change":1657,"volume":1658,"transactions":9,"vwap":177},"2025-10-01",-0.51,347500,{"date":1660,"open":1661,"high":198,"low":1662,"close":178,"change":691,"percent_change":1663,"volume":1664,"transactions":9,"vwap":178},"2025-09-30",7.82,7.741,-1.02,214900,{"date":1666,"open":1016,"high":1016,"low":1667,"close":1144,"change":932,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1144},"2025-09-29",7.84,-3.32,354300,{"date":1671,"open":1672,"high":724,"low":1672,"close":206,"change":651,"percent_change":99,"volume":1673,"transactions":9,"vwap":206},"2025-09-26",8.11,171700,{"date":1675,"open":1126,"high":1676,"low":530,"close":1676,"change":370,"percent_change":370,"volume":1677,"transactions":9,"vwap":1676},"2025-09-25",8.13,131300,{"date":1679,"open":974,"high":1680,"low":974,"close":1676,"change":58,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1676},"2025-09-24",8.15,0.37,106500,{"date":1684,"open":1685,"high":974,"low":1685,"close":739,"change":1047,"percent_change":1565,"volume":1686,"transactions":9,"vwap":739},"2025-09-23",8.06,121200,{"date":1688,"open":718,"high":1689,"low":205,"close":1690,"change":265,"percent_change":1117,"volume":1691,"transactions":9,"vwap":1690},"2025-09-22",8.027,8.01,177400,{"date":1693,"open":739,"high":739,"low":1694,"close":1695,"change":684,"percent_change":797,"volume":1696,"transactions":9,"vwap":1695},"2025-09-19",8.007,8.02,188400,{"date":1698,"open":1699,"high":801,"low":1700,"close":1672,"change":1362,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1672},"2025-09-18",8.17,8.063,-1.22,178600,{"date":1704,"open":780,"high":754,"low":1699,"close":725,"change":414,"percent_change":837,"volume":1705,"transactions":9,"vwap":725},"2025-09-17",128800,{"date":1707,"open":746,"high":1708,"low":725,"close":1708,"change":631,"percent_change":501,"volume":1709,"transactions":9,"vwap":1708},"2025-09-16",8.24,200500,{"date":1711,"open":801,"high":737,"low":724,"close":737,"change":487,"percent_change":1600,"volume":1712,"transactions":9,"vwap":737},"2025-09-15",144500,{"date":1714,"open":724,"high":801,"low":1672,"close":974,"change":631,"percent_change":1715,"volume":1716,"transactions":9,"vwap":974},"2025-09-12",0.5,171200,{"date":1718,"open":725,"high":725,"low":1685,"close":1127,"change":110,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1127},"2025-09-11",-3.12,177000,{"date":1722,"open":747,"high":1081,"low":732,"close":892,"change":452,"percent_change":1520,"volume":1723,"transactions":9,"vwap":892},"2025-09-10",147800,{"date":1725,"open":744,"high":1726,"low":1708,"close":1708,"change":631,"percent_change":501,"volume":1727,"transactions":9,"vwap":1708},"2025-09-09",8.295,223500,{"date":1729,"open":1121,"high":1730,"low":1731,"close":737,"change":1168,"percent_change":1732,"volume":1733,"transactions":9,"vwap":737},"2025-09-08",8.265,8.175,0.61,147900,{"date":1735,"open":746,"high":746,"low":1736,"close":1680,"change":874,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1680},"2025-09-05",8.085,-1.57,240000,{"date":1740,"open":747,"high":1741,"low":1708,"close":732,"change":68,"percent_change":758,"volume":1742,"transactions":9,"vwap":732},"2025-09-04",8.324,256200,{"date":1744,"open":770,"high":770,"low":970,"close":779,"change":874,"percent_change":1363,"volume":1745,"transactions":9,"vwap":779},"2025-09-03",212600,{"date":1747,"open":770,"high":1748,"low":1749,"close":808,"change":452,"percent_change":1750,"volume":1751,"transactions":9,"vwap":808},"2025-09-02",8.575,8.5,1.18,176300,{"date":1753,"open":772,"high":810,"low":779,"close":772,"change":651,"percent_change":99,"volume":1720,"transactions":9,"vwap":772},"2025-08-29",{"date":1755,"open":994,"high":772,"low":1756,"close":904,"change":1183,"percent_change":1757,"volume":1758,"transactions":9,"vwap":904},"2025-08-28",8.37,-0.71,158000,{"date":1760,"open":1761,"high":958,"low":904,"close":1749,"change":487,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1749},"2025-08-27",8.46,0.95,250300,{"date":1765,"open":959,"high":770,"low":809,"close":779,"change":1117,"percent_change":912,"volume":1766,"transactions":9,"vwap":779},"2025-08-26",216300,{"date":1768,"open":1749,"high":808,"low":1769,"close":1103,"change":585,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1103},"2025-08-25",8.478,1.3,231500,{"date":1773,"open":1001,"high":1774,"low":1775,"close":994,"change":58,"percent_change":1097,"volume":1776,"transactions":9,"vwap":994},"2025-08-22",8.432,8.394,167600,{"date":1778,"open":970,"high":809,"low":892,"close":809,"change":1183,"percent_change":1757,"volume":1779,"transactions":9,"vwap":809},"2025-08-21",130600,{"date":1781,"open":904,"high":810,"low":1782,"close":1761,"change":452,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1761},"2025-08-20",8.405,1.2,247700,{"date":1786,"open":809,"high":1001,"low":892,"close":731,"change":691,"percent_change":1787,"volume":1788,"transactions":9,"vwap":731},"2025-08-19",-0.95,278800,{"date":1790,"open":970,"high":810,"low":1116,"close":904,"change":852,"percent_change":1341,"volume":1791,"transactions":9,"vwap":904},"2025-08-18",195500,{"date":1793,"open":809,"high":1001,"low":747,"close":1756,"change":691,"percent_change":1787,"volume":1794,"transactions":9,"vwap":1756},"2025-08-15",184900,{"date":1796,"open":809,"high":772,"low":1797,"close":772,"change":370,"percent_change":370,"volume":1798,"transactions":9,"vwap":772},"2025-08-14",8.355,146000,{"date":1800,"open":1749,"high":1749,"low":1081,"close":772,"change":414,"percent_change":1801,"volume":1802,"transactions":9,"vwap":772},"2025-08-13",-0.35,232700,{"date":1804,"open":958,"high":1805,"low":772,"close":959,"change":181,"percent_change":1806,"volume":1807,"transactions":9,"vwap":959},"2025-08-12",8.528,-0.59,103200,{"date":1809,"open":1749,"high":897,"low":898,"close":1810,"change":22,"percent_change":1236,"volume":1811,"transactions":9,"vwap":1810},"2025-08-11",8.53,265800,{"date":1813,"open":1749,"high":897,"low":970,"close":1814,"change":1283,"percent_change":59,"volume":1213,"transactions":9,"vwap":1814},"2025-08-08",8.475,{"date":1816,"open":958,"high":1817,"low":904,"close":904,"change":643,"percent_change":1818,"volume":1364,"transactions":9,"vwap":904},"2025-08-07",8.58,-2.31,{"date":1820,"open":945,"high":945,"low":1817,"close":1077,"change":1362,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1077},"2025-08-06",-1.14,219600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":926,"change":684,"percent_change":1663,"volume":1828,"transactions":9,"vwap":926},"2025-08-05",8.78,8.793,8.715,177100,{"date":1830,"open":866,"high":1831,"low":926,"close":873,"change":700,"percent_change":1571,"volume":1832,"transactions":9,"vwap":873},"2025-08-04",8.92,420000,{"date":1834,"open":1835,"high":1835,"low":1008,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-01",9.11,8.905,-0.195,-2.14,249600,{"date":1841,"open":834,"high":931,"low":851,"close":834,"change":68,"percent_change":1363,"volume":1842,"transactions":9,"vwap":834},"2025-07-31",125800,{"date":1844,"open":843,"high":842,"low":843,"close":849,"change":1047,"percent_change":1048,"volume":1845,"transactions":9,"vwap":849},"2025-07-30",198000,{"date":1847,"open":1848,"high":937,"low":1054,"close":1848,"change":1168,"percent_change":1586,"volume":1849,"transactions":9,"vwap":1848},"2025-07-29",9.15,291600,{"date":1851,"open":1852,"high":1835,"low":910,"close":834,"change":1621,"percent_change":775,"volume":1853,"transactions":9,"vwap":834},"2025-07-28",9.09,248200,{"date":1855,"open":911,"high":911,"low":880,"close":824,"change":1183,"percent_change":1856,"volume":1857,"transactions":9,"vwap":824},"2025-07-25",-0.66,250800,{"date":1859,"open":910,"high":910,"low":1860,"close":1065,"change":1183,"percent_change":1856,"volume":1861,"transactions":9,"vwap":1065},"2025-07-24",9,193500,{"date":1863,"open":833,"high":834,"low":1065,"close":1852,"change":441,"percent_change":712,"volume":1864,"transactions":9,"vwap":1852},"2025-07-23",405200,{"date":1866,"open":834,"high":1054,"low":825,"close":1835,"change":265,"percent_change":720,"volume":1867,"transactions":9,"vwap":1835},"2025-07-22",518800,{"date":1869,"open":937,"high":937,"low":833,"close":1054,"change":414,"percent_change":803,"volume":1870,"transactions":9,"vwap":1054},"2025-07-21",467300,{"date":1872,"open":843,"high":1053,"low":931,"close":1848,"change":265,"percent_change":720,"volume":1873,"transactions":9,"vwap":1848},"2025-07-18",387200,{"date":1875,"open":834,"high":1052,"low":833,"close":1052,"change":1362,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1052},"2025-07-17",-1.08,353700,{"date":1879,"open":1053,"high":1046,"low":1054,"close":917,"change":396,"percent_change":1128,"volume":1880,"transactions":9,"vwap":917},"2025-07-16",518900,{"date":1882,"open":1046,"high":1046,"low":919,"close":849,"change":370,"percent_change":370,"volume":1883,"transactions":9,"vwap":849},"2025-07-15",380000,{"date":1885,"open":1040,"high":1040,"low":1053,"close":849,"change":1055,"percent_change":1056,"volume":1886,"transactions":9,"vwap":849},"2025-07-14",370400,{"date":1888,"open":917,"high":1033,"low":1060,"close":1038,"change":852,"percent_change":23,"volume":1889,"transactions":9,"vwap":1038},"2025-07-11",271200,{"date":1891,"open":1892,"high":917,"low":1893,"close":1053,"change":442,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1053},"2025-07-10",9.23,9.14,-3.15,445000,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":396,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-07-09",9.55,9.5,9.51,0.21,320400,{"date":1904,"open":1905,"high":1899,"low":1906,"close":938,"change":1168,"percent_change":1382,"volume":1907,"transactions":9,"vwap":938},"2025-07-08",9.47,9.45,172100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":452,"percent_change":1336,"volume":1914,"transactions":9,"vwap":1913},"2025-07-07",9.39,9.455,9.35,9.44,227800,{"date":1916,"open":1039,"high":1039,"low":1040,"close":1917,"change":720,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-07-03",9.34,-1.16,129400,{"date":1921,"open":1906,"high":1922,"low":1923,"close":1906,"change":1168,"percent_change":1382,"volume":1924,"transactions":9,"vwap":1906},"2025-07-02",9.46,9.371,240900,{"date":1926,"open":1910,"high":939,"low":1927,"close":939,"change":1047,"percent_change":1928,"volume":1929,"transactions":9,"vwap":939},"2025-07-01",9.33,0.97,158300,{"date":1931,"open":1932,"high":1932,"low":1046,"close":1040,"change":370,"percent_change":370,"volume":1933,"transactions":9,"vwap":1040},"2025-06-30",9.36,289700,{"date":1935,"open":1936,"high":1937,"low":917,"close":1040,"change":58,"percent_change":432,"volume":1938,"transactions":9,"vwap":1040},"2025-06-27",9.38,9.405,162300,{"date":1940,"open":1917,"high":1936,"low":842,"close":1038,"change":712,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1038},"2025-06-26",-2.32,136500,{"date":1944,"open":938,"high":25,"low":939,"close":1899,"change":452,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1899},"2025-06-25",1.06,156300,{"date":1948,"open":1949,"high":25,"low":1046,"close":939,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":939},"2025-06-24",9.54,-0.44,-4.47,336200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-06-23",10.54,10.55,9.84,-0.52,-5.02,214000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":953,"percent_change":1179,"volume":1966,"transactions":9,"vwap":1964},"2025-06-20",10.21,10.36,10.162,97100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":684,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-18",10.18,10.07,10.13,-0.88,72900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":965,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-17",10.23,10.273,10.177,10.22,1.59,132800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1055,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-06-16",10.08,10.15,9.93,10.06,-0.4,111300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-06-13",10.25,10.04,10.1,0.2,2.02,99000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":396,"percent_change":1995,"volume":2003,"transactions":9,"vwap":2000},"2025-06-12",9.9,9.91,9.82,40900,{"date":2005,"open":2006,"high":2000,"low":2007,"close":2008,"change":585,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-11",9.78,9.76,9.88,1.13,75500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":370,"percent_change":370,"volume":2017,"transactions":9,"vwap":2016},"2025-06-10",9.81,9.811,9.75,9.77,61200,{"date":2019,"open":2016,"high":2020,"low":2021,"close":2016,"change":120,"percent_change":632,"volume":2022,"transactions":9,"vwap":2016},"2025-06-09",9.79,9.65,92800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":120,"percent_change":632,"volume":2029,"transactions":9,"vwap":2028},"2025-06-06",9.72,9.74,9.66,9.71,69400,{"date":2031,"open":2021,"high":2032,"low":2033,"close":2021,"change":651,"percent_change":452,"volume":2034,"transactions":9,"vwap":2021},"2025-06-05",9.7,9.63,58300,{"date":2036,"open":2028,"high":2025,"low":1949,"close":2037,"change":265,"percent_change":1362,"volume":2038,"transactions":9,"vwap":2037},"2025-06-04",9.64,92200,{"date":2040,"open":2037,"high":2021,"low":25,"close":2021,"change":58,"percent_change":2041,"volume":1241,"transactions":9,"vwap":2021},"2025-06-03",0.31,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":905,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-02",9.69,9.57,9.62,-5.69,137300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":441,"percent_change":643,"volume":2055,"transactions":9,"vwap":2054},"2025-05-30",10.19,10.24,10.01,10.2,307200,{"date":2057,"open":2058,"high":2058,"low":2059,"close":1979,"change":1183,"percent_change":905,"volume":2060,"transactions":9,"vwap":1979},"2025-05-29",10.27,10.11,66400,{"date":2062,"open":2052,"high":2063,"low":1963,"close":2064,"change":844,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-05-28",10.29,10.28,1.38,38600,{"date":2068,"open":1969,"high":1969,"low":2069,"close":2070,"change":441,"percent_change":643,"volume":2071,"transactions":9,"vwap":2070},"2025-05-27",10.05,10.14,70600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":99,"percent_change":1783,"volume":2077,"transactions":9,"vwap":2075},"2025-05-23",10.03,10.16,10.02,42800,{"date":2079,"open":2069,"high":2069,"low":1986,"close":1993,"change":414,"percent_change":442,"volume":2080,"transactions":9,"vwap":1993},"2025-05-22",18000,{"date":2082,"open":1979,"high":1979,"low":2076,"close":1970,"change":181,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1970},"2025-05-21",-0.49,44100,{"date":2086,"open":1994,"high":2087,"low":2069,"close":2087,"change":651,"percent_change":452,"volume":2088,"transactions":9,"vwap":2087},"2025-05-20",10.12,19800,{"date":2090,"open":2069,"high":2059,"low":2091,"close":2059,"change":487,"percent_change":1463,"volume":2092,"transactions":9,"vwap":2059},"2025-05-19",10,68800,{"date":2094,"open":2076,"high":2074,"low":2095,"close":2074,"change":99,"percent_change":1520,"volume":2034,"transactions":9,"vwap":2074},"2025-05-16",9.92,{"date":2097,"open":2098,"high":2098,"low":2002,"close":2001,"change":68,"percent_change":346,"volume":2099,"transactions":9,"vwap":2001},"2025-05-15",9.98,48500,{"date":2101,"open":2087,"high":1971,"low":2053,"close":2069,"change":1183,"percent_change":1806,"volume":2102,"transactions":9,"vwap":2069},"2025-05-14",30200,{"date":2104,"open":1987,"high":2075,"low":1987,"close":2059,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2059},"2025-05-13",0.075,0.75,48200,{"date":2109,"open":2075,"high":2110,"low":2076,"close":2111,"change":254,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-12",10.17,10.035,1.47,64100,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1639,"volume":2120,"transactions":9,"vwap":2118},"2025-05-09",9.86,9.94,9.89,0.065,39700,{"date":2122,"open":1957,"high":1957,"low":2123,"close":2124,"change":1621,"percent_change":1156,"volume":2125,"transactions":9,"vwap":2124},"2025-05-08",9.8,9.825,32200,{"date":2127,"open":2128,"high":2128,"low":2021,"close":2129,"change":662,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-07",9.85,9.695,-1.67,47100,{"date":2133,"open":1957,"high":2134,"low":2002,"close":2116,"change":1173,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2116},"2025-05-06",9.894,1.91,77100,{"date":2138,"open":2139,"high":2020,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-05-05",9.73,9.61,9.675,-0.115,-1.17,120500,{"date":2146,"open":2128,"high":2116,"low":2028,"close":2020,"change":720,"percent_change":797,"volume":2147,"transactions":9,"vwap":2020},"2025-05-02",137000,{"date":2149,"open":2139,"high":2150,"low":2044,"close":2000,"change":2151,"percent_change":2152,"volume":1592,"transactions":9,"vwap":2000},"2025-05-01",9.979,-0.37,-3.6,{"date":2154,"open":2155,"high":2155,"low":1976,"close":2058,"change":442,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2058},"2025-04-30",10.7,-2.84,171500,{"date":2159,"open":2160,"high":2160,"low":1956,"close":2161,"change":110,"percent_change":230,"volume":2162,"transactions":9,"vwap":2161},"2025-04-29",10.74,10.57,129500,{"date":39,"open":2164,"high":35,"low":2165,"close":2166,"change":684,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},10.92,10.73,10.83,-0.82,204500,{"status":2170,"indices":2171,"watchlist":2212,"sectors":2233,"benchmarks":2287},"success",[2172,2180,2186,2192,2199,2205],{"symbol":2173,"name":2174,"price":2175,"change":2176,"pct_change":2177,"is_up":2178,"sparkline":2179,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2181,"name":2182,"price":2183,"change":2184,"pct_change":346,"is_up":2178,"sparkline":2185,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2187,"name":2188,"price":2189,"change":2190,"pct_change":452,"is_up":11,"sparkline":2191,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2193,"name":2194,"price":2195,"change":2196,"pct_change":2197,"is_up":2178,"sparkline":2198,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2200,"name":2201,"price":2202,"change":2203,"pct_change":181,"is_up":2178,"sparkline":2204,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2206,"name":2207,"price":2208,"change":2209,"pct_change":2210,"is_up":11,"sparkline":2211,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2213,2220,2226],{"symbol":2214,"name":2215,"price":2216,"change":2217,"pct_change":2218,"is_up":2178,"sparkline":2219,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2221,"name":2222,"price":2223,"change":2224,"pct_change":1565,"is_up":11,"sparkline":2225,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2227,"name":2228,"price":2229,"change":2230,"pct_change":2231,"is_up":2178,"sparkline":2232,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2234,2239,2244,2249,2253,2258,2263,2267,2272,2277,2282],{"name":2235,"etf":2236,"change":2237,"price":2238,"is_up":2178},"Technology","XLK",-1.79,197.78,{"name":2240,"etf":2241,"change":2242,"price":2243,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2245,"etf":2246,"change":2247,"price":2248,"is_up":2178},"Healthcare","XLV",-0.39,168.16,{"name":2250,"etf":2251,"change":2041,"price":2252,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2254,"etf":2255,"change":2256,"price":2257,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2259,"etf":2260,"change":2261,"price":2262,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2264,"etf":2265,"change":2209,"price":2266,"is_up":11},"Industrials","XLI",168.4,{"name":2268,"etf":2269,"change":2270,"price":2271,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2273,"etf":2274,"change":2275,"price":2276,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2278,"etf":2279,"change":2280,"price":2281,"is_up":2178},"Utilities","XLU",-0.19,41.07,{"name":2283,"etf":2284,"change":2285,"price":2286,"is_up":11},"Comm Services","XLC",0.73,112.07,[2288,2292,2297,2301],{"ticker":2289,"name":2290,"price":2291,"change":415,"is_up":2178},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2293,"name":2294,"price":2295,"change":2296,"is_up":2178},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2298,"name":2299,"price":2300,"change":99,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2302,"name":2303,"price":2304,"change":414,"is_up":2178},"IWM","iShares Russell 2000",277.63]