[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AALG":3,"stock-historical-AALG":25,"homepage-market-summary":2464},{"ticker":4,"date":5,"profile":6,"quote":11},"AALG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long AAL Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.02,10.39,9.885,10.3771,-0.3571,-3.44,60624,0,22.07,7.07,34236.924491744336,19.7,309,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},34237,10579209.667949,-24.96,"2025-07-11",[34,37,46,56,67,78,89,99,110,119,130,141,152,163,172,181,190,201,210,220,230,241,252,263,273,283,293,302,312,322,333,343,354,364,374,384,394,405,414,425,436,446,456,467,476,486,497,508,519,528,537,548,559,569,578,588,599,606,616,624,632,640,648,656,664,671,680,689,697,706,713,721,728,736,744,752,761,768,776,783,792,801,808,814,823,831,840,848,856,864,872,880,888,896,904,910,919,927,936,943,951,959,966,975,981,990,999,1008,1017,1026,1034,1042,1050,1056,1063,1069,1078,1086,1092,1098,1107,1115,1123,1130,1138,1147,1154,1163,1171,1179,1187,1194,1202,1210,1219,1226,1233,1242,1249,1258,1267,1275,1284,1293,1300,1308,1314,1320,1328,1335,1343,1349,1356,1365,1373,1381,1390,1398,1406,1413,1422,1431,1437,1444,1451,1459,1466,1474,1482,1490,1497,1505,1514,1520,1527,1535,1541,1550,1558,1566,1573,1581,1588,1596,1604,1613,1621,1629,1638,1646,1654,1661,1668,1675,1682,1691,1697,1705,1712,1721,1730,1738,1746,1753,1762,1770,1779,1786,1793,1800,1807,1813,1819,1826,1833,1840,1848,1854,1860,1868,1875,1884,1891,1899,1904,1910,1917,1924,1931,1937,1943,1951,1958,1965,1971,1979,1986,1992,2000,2007,2014,2020,2029,2037,2043,2050,2056,2063,2070,2074,2081,2089,2096,2103,2110,2117,2123,2129,2135,2143,2150,2157,2163,2171,2177,2184,2190,2196,2203,2211,2217,2224,2232,2237,2241,2249,2256,2263,2271,2277,2281,2288,2295,2301,2307,2313,2319,2326,2331,2337,2341,2348,2355,2362,2371,2376,2382,2389,2395,2403,2410,2415,2422,2427,2434,2440,2445,2451,2457],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},218,10.0397,{"date":38,"open":39,"high":39,"low":40,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",10.5577,10.15,-0.3629,-3.38,29622.846794,140,10.4236,{"date":47,"open":48,"high":48,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-29",10.9,10.412,10.74,0.1246,1.17,54674.5846,194,10.5766,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",10.77,10.85,10.3,10.6154,-0.5625,-5.03,96785.5846,396,10.503,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",10.75,11.265,10.4851,11.1779,0.7405,7.09,136520.566794,355,10.9245,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",10.27,10.82,10.01,10.4374,0.0513,0.49,86640.2346,265,10.4396,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",10.64,10.35,10.3861,-0.424,-3.92,47862.5846,167,10.4507,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",11.5,11.55,10.7,10.8101,0.0201,0.19,116092.777327,428,11.1032,{"date":111,"open":60,"high":112,"low":113,"close":112,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",10.79,10.075,0.9465,9.62,174764.167573,359,10.347,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",9.815,9.995,9.78,9.8435,0.0029,0.03,85458.08879,372,9.8768,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",9.99,10.09,9.81,9.8406,0.3712,3.92,46315.5846,261,9.9157,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",9.86,10.285,9.26,9.4694,-0.0769,-0.81,93147.82348,412,9.6025,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",10,10.06,9.37,9.5463,-0.5453,-5.4,69886.234281,295,9.6095,{"date":164,"open":165,"high":80,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-14",9.35,10.0916,0.1637,1.65,36065.571452,203,9.7201,{"date":173,"open":154,"high":80,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-11",9.88,9.9279,0.2148,2.21,104344.5846,441,10.1046,{"date":182,"open":183,"high":154,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",9.45,9.7131,-0.1185,-1.21,20924.8234,152,9.707,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",9.57,9.89,9.52,9.8316,0.0253,0.26,31236.0316,180,9.7875,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":54,"vwap":209},"2026-09-08",9.91,10.18,9.8063,-0.3514,-3.46,26519.664477,9.9716,{"date":211,"open":212,"high":213,"low":154,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-04",10.105,10.239,10.1577,0.2504,2.53,27677.5846,120,10.1646,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",10.1147,9.9,9.9073,-0.2115,-2.09,21688.9358,204,10.0102,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-02",10.25,10.455,10.1,10.1188,0.2141,2.16,35571.714609,157,10.2508,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",10.37,10.59,9.895,9.9047,-0.7409,-6.96,36799.15487,214,10.1543,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",10.52,10.7501,10.44,10.6456,-0.3476,-3.16,58507.9105,312,10.6241,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",11.35,11.37,10.9932,-0.1304,-1.17,23698.9105,174,11.2655,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",11.251,11.5172,11.1236,-0.2423,-2.13,32880.9315,160,11.3221,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":239,"vwap":292},"2026-08-26",11.81,11.8894,11.31,11.3659,-0.2141,-1.85,48990.1135,11.5654,{"date":294,"open":102,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",11.58,10.99,0.5447,4.94,46290.634082,223,11.2012,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",11.625,10.92,11.0353,-0.3267,-2.88,32483.9105,146,11.1217,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",11.25,11.362,11.15,0.4943,4.55,14116.5392,104,11.2648,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",10.989,11.02,10.745,10.8677,-0.538,-4.72,21987.8262,198,10.95,{"date":334,"open":335,"high":336,"low":266,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",11.65,11.699,11.4057,-0.3579,-3.04,33847.5362,181,11.5625,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",12.1101,12.12,11.76,11.7636,-0.6342,-5.12,34060.5342,173,12.0159,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-17",12.73,12.39,12.3978,-0.7189,-5.48,65612.839187,251,12.5902,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-14",13.56,13.07,13.1167,-0.435,-3.21,23308.139833,98,13.1508,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-13",13.83,13.3843,13.5517,0.2043,1.53,27921.4502,122,13.6402,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-12",14.31,13.3001,13.3474,-0.6814,-4.86,22627.5437,141,13.5593,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",13.78,14.27,13.76,14.0288,0.5495,4.08,9720.42252,107,14.0415,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":250,"vwap":413},"2026-08-10",14.98,13.46,13.4793,-1.7919,-11.73,27235.2036,14.208,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-07",15.44,15.575,15.15,15.2712,-0.1766,-1.14,4321.5142,96,15.5815,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",16.08,16.44,15.399,15.4478,-1.1513,-6.94,9752.7422,97,15.7135,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",16.65,17.645,16.5991,0.0482,0.29,52288.077297,241,17.1596,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-04",16.7,16.05,16.5509,1.0009,6.44,31716.876324,132,16.388,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",15.3609,16.13,15.28,15.55,1.4229,10.07,31884.6828,236,15.6125,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":279,"volume":473,"transactions":474,"vwap":475},"2026-07-31",14.37,14.03,14.1271,-0.3077,25505.4502,172,14.2082,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-30",13.6452,14.4999,14.4348,1.0379,7.75,23277.0261,126,14.2663,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",13.3926,14.13,13.1203,13.3969,-0.9526,-6.64,14827.1992,162,13.7936,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",13.49,14.4491,13.24,14.3495,0.7431,5.46,23078.4502,184,13.9492,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-27",13.48,13.7301,12.91,13.6064,0.8443,6.62,31536.621897,238,13.2541,{"date":520,"open":101,"high":521,"low":101,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",12.9432,12.7621,1.4311,12.63,43387.99885,280,12.4975,{"date":529,"open":357,"high":357,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",10.96,11.331,-2.0786,-15.5,67297.756933,710,12.0503,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",13.84,14.05,13.3,13.4096,-1.0585,-7.32,7519.238122,99,13.8796,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",14.5,14.54,14.11,14.4681,0.3023,2.13,10064.762613,112,14.3366,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":392,"vwap":568},"2026-07-20",14.35,14.41,13.94,14.1658,0.2378,1.71,14685.4602,14.1846,{"date":570,"open":551,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-17",14.63,13.928,-1.1994,-7.93,9550.8052,137,14.1797,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-16",14.66,15.82,15.1274,-0.0631,-0.42,11761.4502,106,15.195,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-15",15.31,15.67,14.93,15.1905,-0.1149,-0.75,6826.9102,108,15.3928,{"date":600,"open":438,"high":438,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":382,"vwap":605},"2026-07-14",15.3054,-1.2679,-7.65,12234.4518,15.9506,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-13",17.53,16.33,16.5733,-1.4467,-8.03,18778.604544,139,16.9584,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":619},"2026-07-10",17.59,18.02,17.09,-0.145,-0.8,24100,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-09",17.44,18.7,18.165,1.185,6.98,10700,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",17.96,16.3,16.98,-1.552,-8.37,41200,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",19.6,18.13,18.532,-1.254,-6.34,34800,{"date":649,"open":650,"high":651,"low":23,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",20.88,21.201,19.786,-0.32,-1.59,11400,{"date":657,"open":658,"high":20,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",21.71,19.83,20.106,-0.638,-3.08,26100,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":106,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-01",20.87,21.405,20.744,0.92,44900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-30",20.09,20.97,19.69,20.554,0.404,2,33400,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",19.655,20.17,19.5,20.15,-0.012,-0.06,22400,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",19.27,20.24,20.162,0.812,4.2,20500,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-25",19.39,20.4,18.83,19.35,0.194,1.01,53700,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":581,"volume":712,"transactions":9,"vwap":710},"2026-06-24",17.22,19.165,19.156,2.616,47800,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-23",15.91,16.9,16.54,0.173,1.06,29400,{"date":722,"open":459,"high":723,"low":459,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",17.34,16.367,0.142,0.88,41700,{"date":729,"open":730,"high":609,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-18",15.95,15.87,16.225,1.109,7.34,24600,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-17",16.255,16.31,15.116,-0.589,-3.75,23100,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-16",15.68,16.525,15.705,0.435,2.85,67900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-15",15.6,16,14.728,15.27,0.959,6.7,58400,{"date":762,"open":763,"high":469,"low":764,"close":765,"change":766,"percent_change":767,"volume":705,"transactions":9,"vwap":765},"2026-06-12",14.06,13.57,14.311,0.64,4.68,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",11.8,13.71,13.671,2.046,17.6,80900,{"date":777,"open":778,"high":779,"low":780,"close":304,"change":781,"percent_change":782,"volume":760,"transactions":9,"vwap":304},"2026-06-10",12.029,12.32,11.45,-1.258,-9.76,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-09",12.42,13.27,12.18,12.883,0.883,7.36,43500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-08",11.75,12.283,11.66,12,0.21,1.78,25100,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",11.32,11.79,0.41,3.6,36100,{"date":809,"open":346,"high":346,"low":314,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-04",11.38,-0.563,-4.71,51000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",12.22,12.31,11.86,11.943,-0.608,-4.84,14800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-02",13.62,12.45,12.551,-0.823,-6.15,40000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",13.25,13.536,12.7,13.374,-0.525,-3.78,61700,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-29",14.2,14.555,13.899,-0.04,-0.29,17100,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-28",13.785,14.64,13.939,-0.532,-3.68,37300,{"date":857,"open":858,"high":859,"low":561,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-27",14.77,15.35,14.471,0.138,0.96,77600,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-26",13.47,14.474,14.333,1.802,14.38,58000,{"date":873,"open":779,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-22",13.1,12.09,12.531,0.458,3.79,108900,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-05-21",10.58,12.073,10.53,1.061,9.63,45800,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-20",9.59,11.195,11.012,1.434,14.97,85500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":812,"volume":903,"transactions":9,"vwap":901},"2026-05-19",9.6,9.76,9.48,9.578,-0.473,17000,{"date":905,"open":13,"high":906,"low":132,"close":907,"change":908,"percent_change":909,"volume":847,"transactions":9,"vwap":907},"2026-05-18",10.78,10.051,0.084,0.84,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",10.24,10.42,9.925,9.967,-0.681,-6.4,15000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",11,10.55,10.648,-0.023,-0.22,22200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-13",10.66,10.73,10.5,10.671,0.001,0.01,21700,{"date":937,"open":938,"high":939,"low":912,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-12",10.63,10.67,-0.097,-0.9,58500,{"date":944,"open":945,"high":946,"low":69,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-11",11.27,11.29,10.767,-1.025,-8.69,48800,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-08",11.67,11.792,11.4,0.318,2.77,91300,{"date":960,"open":101,"high":794,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-07",11.12,11.474,0.367,3.3,86300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",11.09,11.2,10.8,11.107,0.884,8.65,76700,{"date":976,"open":977,"high":232,"low":977,"close":978,"change":979,"percent_change":899,"volume":980,"transactions":9,"vwap":978},"2026-05-05",9.5,10.223,0.909,29900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",9.47,9.66,9.08,9.314,-0.038,-0.41,37600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-01",9.25,9.842,9.03,9.352,0.219,2.4,26900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",8.92,9.21,8.865,9.133,0.623,7.32,24800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",8.78,8.84,8.41,8.51,-0.53,-5.86,31200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-28",8.97,9.27,8.85,9.04,-0.124,-1.35,31300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-27",9.69,9.72,9.164,-0.662,-6.74,30400,{"date":1035,"open":1036,"high":132,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",9.7,9.581,9.826,0.516,5.54,30800,{"date":1043,"open":1044,"high":1045,"low":1010,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-23",9.17,9.8,9.31,0.46,5.2,100400,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1021,"change":1054,"percent_change":350,"volume":1055,"transactions":9,"vwap":1021},"2026-04-22",9.42,8.845,-0.478,100900,{"date":1057,"open":1058,"high":82,"low":985,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",9.83,9.328,-0.792,-7.83,108700,{"date":1064,"open":60,"high":1065,"low":899,"close":1066,"change":1067,"percent_change":638,"volume":1068,"transactions":9,"vwap":1066},"2026-04-20",10.32,10.12,-0.925,128100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",11.61,12.053,10.904,11.045,0.815,7.97,189400,{"date":1079,"open":60,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-16",10.565,9.87,10.23,0.209,2.09,57600,{"date":1087,"open":234,"high":931,"low":1088,"close":1089,"change":1090,"percent_change":798,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",9.93,10.021,0.021,48400,{"date":1093,"open":1081,"high":912,"low":1094,"close":154,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":154},"2026-04-14",9.511,1.41,16.41,129400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",8.19,8.669,8.15,8.59,-0.196,-2.23,82000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-10",8.95,8.63,8.786,-0.088,-0.99,56300,{"date":1116,"open":1117,"high":1118,"low":1013,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",8.68,9.015,8.874,-0.086,-0.96,28700,{"date":1124,"open":1125,"high":154,"low":1126,"close":1127,"change":1128,"percent_change":818,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",9.95,8.875,8.96,0.95,131500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-07",7.98,8.01,7.59,-0.135,-1.66,69900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-06",8.1,8.38,8,8.145,0.11,1.37,40300,{"date":1148,"open":1149,"high":1140,"low":734,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-02",7.57,8.035,-0.515,-6.02,101600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-01",8.35,8.61,8.179,8.55,0.625,7.89,32600,{"date":1164,"open":1165,"high":1133,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-31",7.39,7.29,7.925,0.751,10.47,87000,{"date":1172,"open":1173,"high":1174,"low":21,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-30",7.265,7.4,7.174,-0.158,-2.15,80600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":661,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",7.67,7.81,7.23,7.332,-8.01,84400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1076,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1076},"2026-03-26",7.72,8.095,-0.031,-0.39,47900,{"date":1195,"open":1196,"high":1157,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-25",8.49,7.96,8.0010004,0.06,0.76,54700,{"date":1203,"open":1204,"high":1205,"low":1134,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-24",7.77,8.116,7.941,-0.18,-2.22,124500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",8.6,8.62,8.03,8.121,0.531,7,94000,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1134,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1134},"2026-03-20",8.14,7.48,-0.582,-7.12,65900,{"date":1227,"open":482,"high":1228,"low":482,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-19",8.4,8.172,0.031,0.38,63600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",7.989,8.5,7.94,8.141,-0.082,-1,53600,{"date":1243,"open":1244,"high":1245,"low":1142,"close":1246,"change":1216,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-17",8.43,8.44,8.223,6.9,105800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",7.63,7.783,7.47,7.692,0.275,3.71,164200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-13",7.78,7.895,7.37,7.417,-0.411,-5.25,98000,{"date":1268,"open":1269,"high":1270,"low":482,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",8.05,8.18,7.828,-0.758,-8.83,62600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",8.58,8.99,8.47,8.586,-0.066,-0.76,44500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-10",9.12,9.4,8.31,8.652,-0.558,-6.06,194800,{"date":1294,"open":1295,"high":1296,"low":1181,"close":1002,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1002},"2026-03-09",8.42,9.23,0.345,3.89,96900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1003,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1003},"2026-03-06",9,9.15,8.655,-0.965,-9.82,75900,{"date":1309,"open":60,"high":884,"low":1310,"close":1058,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1058},"2026-03-05",9.43,-1.166,-10.6,61900,{"date":1315,"open":955,"high":955,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-04",10.996,-0.058,-0.52,9200,{"date":1321,"open":154,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-03",11.52,9.74,11.054,-0.049,-0.44,33900,{"date":1329,"open":1330,"high":969,"low":1169,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-02",10.479,11.103,-1.055,-8.68,40500,{"date":1336,"open":1337,"high":1338,"low":797,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-27",12.21,12.47,12.158,-1.684,-12.17,15700,{"date":1344,"open":1345,"high":1346,"low":833,"close":1347,"change":1348,"percent_change":156,"volume":743,"transactions":9,"vwap":1347},"2026-02-26",13.66,14.29,13.842,1.186,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":997,"volume":1355,"transactions":9,"vwap":1352},"2026-02-25",12.397,12.656,12.34,0.297,500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-24",12.19,12.55,12.035,12.359,0.289,2.39,15500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-23",13.34,11.87,12.07,-1.199,-9.04,14700,{"date":1374,"open":1375,"high":366,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-20",12.96,12.95,13.269,0.34,2.63,19800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-19",13.85,13.915,12.77,12.929,-1.476,-10.25,36500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-18",13.9,14.61,14.405,-0.633,-4.21,18600,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",14.24,15.23,15.038,1.065,7.62,6500,{"date":1407,"open":1408,"high":580,"low":539,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-13",14.62,13.973,-0.371,-2.59,6900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",15.51,15.52,13.75,14.344,-0.601,-4.02,4800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-11",16.4,16.49,14.81,14.945,-1.605,-9.7,12900,{"date":1432,"open":1433,"high":1434,"low":717,"close":1433,"change":1435,"percent_change":726,"volume":1436,"transactions":9,"vwap":1433},"2026-02-10",16.55,16.755,0.145,2700,{"date":1438,"open":1434,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-09",17,16.405,-0.489,-2.89,1900,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1426,"volume":1450,"transactions":9,"vwap":1448},"2026-02-06",15.21,17.13,16.894,2.179,35300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",15.41,14.26,14.715,-0.57,-3.73,15800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":909,"percent_change":1465,"volume":623,"transactions":9,"vwap":1464},"2026-02-04",14.82,15.935,14.53,15.285,5.82,{"date":1467,"open":562,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",15,14.1,14.445,0.72,5.25,9100,{"date":1475,"open":771,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-02",14.3,13.675,13.725,0.738,5.68,8200,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",13.64,12.97,12.987,-0.369,-2.76,8900,{"date":1491,"open":1492,"high":1493,"low":512,"close":1494,"change":1495,"percent_change":1496,"volume":1372,"transactions":9,"vwap":1494},"2026-01-29",13.53,13.619,13.356,-0.044,-0.33,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":903,"transactions":9,"vwap":1502},"2026-01-28",13.68,13.95,13.23,13.4,-0.121,-0.89,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",14.78,15.095,13.2,13.521,-2.204,-14.02,27500,{"date":1515,"open":1516,"high":730,"low":1516,"close":1517,"change":1518,"percent_change":1024,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",15.4,15.725,-0.216,25900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-23",16.37,15.941,-0.919,-5.45,9700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-22",17.88,16.69,16.86,-0.234,-1.37,3000,{"date":1536,"open":708,"high":708,"low":1439,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-21",17.094,0.808,4.96,1500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-20",16.8,17.15,16.19,16.286,-1.297,-7.38,9000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-16",18.059999,17.52,17.583,-0.768,-4.19,4400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-15",17.65,18.5,18.351,1.18,6.87,25000,{"date":1567,"open":608,"high":1568,"low":1569,"close":1570,"change":1054,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-14",17.63,16.72,17.171,-2.71,9600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1162,"transactions":9,"vwap":1578},"2026-01-13",18,19.09,17.36,17.649,-1.616,-8.39,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1526,"transactions":9,"vwap":1585},"2026-01-12",18.030001,19.56,19.265,0.104,0.54,{"date":1589,"open":1590,"high":673,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-09",19.3,18.895,19.161,0.616,3.32,4200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",18.87,19.31,18.545,-0.672,-3.5,7900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-07",19,19.88,18.92,19.217,0.777,4.21,4700,{"date":1614,"open":1615,"high":684,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-06",18.96,18.331,18.44,-0.407,-2.16,12200,{"date":1622,"open":1623,"high":1624,"low":1529,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-05",17.93,19.25,18.847,0.783,4.33,10300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-02",17.45,18.57,17.433,18.063999,0.343,1.94,7400,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-31",17.72,17.75,17.721,0.032,0.18,700,{"date":1647,"open":774,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-30",17.95,17.56,17.689,0.118,0.67,3900,{"date":1655,"open":643,"high":643,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-29",17.515,17.571,-0.721,-3.94,7700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1151,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",18.64,18.01,18.292,-2.74,5800,{"date":1669,"open":1670,"high":1598,"low":1671,"close":1672,"change":1673,"percent_change":1652,"volume":1674,"transactions":9,"vwap":1672},"2025-12-24",18.85,18.78,18.807,0.126,2100,{"date":1676,"open":1677,"high":1678,"low":1663,"close":1679,"change":1680,"percent_change":1681,"volume":1412,"transactions":9,"vwap":1679},"2025-12-23",20.049999,20.244,18.681,-1.674,-8.22,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-22",19.24,20.43,19.23,20.355,1.164,6.07,8500,{"date":1692,"open":1663,"high":1590,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1489,"transactions":9,"vwap":1694},"2025-12-19",18.54,19.191,0.445,2.37,{"date":1698,"open":1699,"high":1576,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-18",18.8,18.32,18.746,0.273,1.48,6000,{"date":1706,"open":1584,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":631,"transactions":9,"vwap":1709},"2025-12-17",19.623,18.45,18.473,-1.274,-6.45,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-16",18.26,19.919,18.2,19.747,1.581,8.7,11100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-15",17.8,18.192,17.25,18.166,0.838,4.84,12400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-12",18.08,19.26,17.328,0.028,0.16,6300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1412,"transactions":9,"vwap":1743},"2025-12-11",17.76,18.19,16.916,17.3,-0.512,-2.87,{"date":1747,"open":608,"high":1623,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-10",17.030001,17.812,0.358,2.05,14500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-09",16.76,18.374,16.5,17.454,0.344,2.01,5300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1736,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-08",17.07,17.346,16.66,17.11,0.94,13900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-05",15.98,17.2,15.92,16.95,0.963,6.02,13600,{"date":1780,"open":1781,"high":1530,"low":581,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-04",16.67,15.987,-0.529,-3.2,6800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-03",15.89,16.516,0.753,4.78,19700,{"date":1794,"open":1795,"high":1796,"low":592,"close":1797,"change":1005,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",15.258,15.93,15.763,4.11,26700,{"date":1801,"open":580,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1473,"transactions":9,"vwap":1804},"2025-12-01",15.46,14.361,15.14,-0.26,-1.69,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1516,"change":1255,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1516},"2025-11-28",15.57,15.1,1.82,14300,{"date":1814,"open":1400,"high":1416,"low":1400,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-26",15.125,0.993,7.03,35000,{"date":1820,"open":763,"high":1821,"low":763,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-25",14.822,14.132,0.674,5.01,9300,{"date":1827,"open":1502,"high":1828,"low":1502,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-24",13.558,13.458,0.52,4.02,11000,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":223,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",12.13,13.259,12.938,1.166,13400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-20",12.37,12.752,11.772,-0.153,-1.28,9400,{"date":1849,"open":1850,"high":1851,"low":794,"close":1852,"change":1853,"percent_change":941,"volume":1572,"transactions":9,"vwap":1852},"2025-11-19",12.299,12.56,11.925,-0.108,{"date":1855,"open":1856,"high":346,"low":1857,"close":1858,"change":1859,"percent_change":1378,"volume":1412,"transactions":9,"vwap":1858},"2025-11-18",11.77,11.57,12.033,0.041,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1430,"transactions":9,"vwap":1865},"2025-11-17",12.81,12.83,11.952,11.992,-0.826,-6.44,{"date":1869,"open":1870,"high":833,"low":1385,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-14",12.86,12.818,-0.637,-4.73,5000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-13",13.91,14,13.35,13.455,-0.788,-5.53,6100,{"date":1885,"open":1417,"high":1886,"low":1417,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-12",14.43,14.243,0.91,6.83,10000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-11",13.92,14.07,13.333,-0.635,-4.55,5100,{"date":1900,"open":1901,"high":461,"low":1500,"close":1902,"change":1903,"percent_change":159,"volume":1319,"transactions":9,"vwap":1902},"2025-11-10",15.17,13.968,-0.797,{"date":1905,"open":1906,"high":1907,"low":512,"close":1907,"change":1908,"percent_change":1909,"volume":1737,"transactions":9,"vwap":1907},"2025-11-07",12.94,14.765,1.015,7.38,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1417,"change":1915,"percent_change":95,"volume":1916,"transactions":9,"vwap":1417},"2025-11-06",14.08,14.46,13.32,-0.561,22300,{"date":1918,"open":1919,"high":1920,"low":1919,"close":765,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":765},"2025-11-05",12.98,14.55,1.563,12.26,18700,{"date":1925,"open":1828,"high":1383,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-04",12.52,12.748,-1.477,-10.38,18100,{"date":1932,"open":1933,"high":1463,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1720,"transactions":9,"vwap":1934},"2025-11-03",13.65,14.225,0.407,2.95,{"date":1938,"open":1906,"high":1939,"low":1870,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-31",13.818,0.71,5.42,5900,{"date":1944,"open":1914,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-30",13.7,13.018,13.108,-0.405,-3,14200,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1637,"transactions":9,"vwap":1955},"2025-10-29",12.93,13.52,13.513,0.525,4.04,{"date":1959,"open":1920,"high":1920,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-28",12.905,12.988,-1.462,-10.12,23700,{"date":1966,"open":460,"high":1516,"low":561,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-27",14.45,-0.867,-5.66,48900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":459,"volume":1978,"transactions":9,"vwap":1976},"2025-10-24",13.72,15.5,13.506,15.317,2.127,46000,{"date":1980,"open":833,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":955,"volume":1985,"transactions":9,"vwap":1983},"2025-10-23",13.74,12.571,13.19,1.35,100600,{"date":1987,"open":1922,"high":1988,"low":347,"close":1989,"change":661,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-22",12.28,11.84,-5.11,42700,{"date":1993,"open":1994,"high":1926,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-21",12.05,11.92,12.478,0.39,3.23,21900,{"date":2001,"open":953,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1728,"volume":2006,"transactions":9,"vwap":2004},"2025-10-20",12.2,11.56,12.088,0.558,26500,{"date":2008,"open":2009,"high":794,"low":2010,"close":2011,"change":2012,"percent_change":1805,"volume":2013,"transactions":9,"vwap":2011},"2025-10-17",11.49,11.432,11.53,-0.03,56400,{"date":2015,"open":512,"high":512,"low":2016,"close":2003,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2003},"2025-10-16",11.24,-1.22,-9.55,94600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-15",12.23,12.87,12.16,12.78,0.594,4.87,47600,{"date":2030,"open":2031,"high":2032,"low":530,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-14",11.01,12.349,12.186,0.866,7.65,50700,{"date":2038,"open":266,"high":2011,"low":2039,"close":803,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":803},"2025-10-13",11.185,0.412,3.78,39800,{"date":2044,"open":287,"high":2045,"low":970,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-10",11.9,10.908,-0.242,-2.17,95200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":316,"change":1496,"percent_change":1745,"volume":2055,"transactions":9,"vwap":316},"2025-10-09",12.75,12.8,10.97,106400,{"date":2057,"open":2016,"high":818,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-08",11.05,11.48,0.251,2.24,53300,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":663,"transactions":9,"vwap":2067},"2025-10-07",11.74,10.955,11.229,-0.291,-2.53,{"date":2071,"open":2016,"high":953,"low":81,"close":1322,"change":2072,"percent_change":1936,"volume":2073,"transactions":9,"vwap":1322},"2025-10-06",0.33,50600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":1997,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-03",11.03,11.19,10.72,3.61,24400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":970,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":970},"2025-10-02",10.601,11.13,10.56,0.242,2.29,55500,{"date":2090,"open":2091,"high":2092,"low":1065,"close":2093,"change":2094,"percent_change":1128,"volume":2095,"transactions":9,"vwap":2093},"2025-10-01",10.54,10.694,10.558,0.099,17700,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2069,"volume":2102,"transactions":9,"vwap":2100},"2025-09-30",10.71,10.16,10.459,-0.272,21500,{"date":2104,"open":930,"high":530,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-29",10.4,10.731,0.119,1.12,17600,{"date":2111,"open":906,"high":2112,"low":884,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-26",10.831,10.612,-0.157,-1.46,75200,{"date":2118,"open":1322,"high":1322,"low":69,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-25",10.769,-1.119,-9.41,29800,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":1420,"volume":2128,"transactions":9,"vwap":2126},"2025-09-24",12.4,11.888,-0.498,27100,{"date":2130,"open":2052,"high":2131,"low":1842,"close":2132,"change":2133,"percent_change":1619,"volume":2134,"transactions":9,"vwap":2132},"2025-09-23",12.928,12.386,-0.274,19900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-09-22",12.539,12.66,11.97,-0.232,-1.8,27800,{"date":2144,"open":367,"high":367,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-19",12.735,12.892,-0.266,-2.02,14400,{"date":2151,"open":367,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1595,"transactions":9,"vwap":2154},"2025-09-18",13.191,13.01,13.158,0.188,1.45,{"date":2158,"open":2159,"high":2160,"low":1485,"close":1485,"change":1586,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1485},"2025-09-17",13.18,13.59,0.81,16800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-16",13.08,12.41,12.866,-0.249,-1.9,22000,{"date":2172,"open":1877,"high":1877,"low":2173,"close":2174,"change":1866,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-15",13.02,13.115,-5.92,12600,{"date":2178,"open":2179,"high":1886,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-12",14.216,13.941,-0.109,-0.78,7500,{"date":2185,"open":2186,"high":1476,"low":2187,"close":540,"change":2188,"percent_change":2189,"volume":998,"transactions":9,"vwap":540},"2025-09-11",13.905,13.36,0.295,2.14,{"date":2191,"open":2192,"high":552,"low":2193,"close":2194,"change":2195,"percent_change":1768,"volume":1603,"transactions":9,"vwap":2194},"2025-09-10",13.5,13.459,13.755,0.128,{"date":2197,"open":2198,"high":1500,"low":2192,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-09",13.93,13.627,-0.419,-2.98,3600,{"date":2204,"open":2205,"high":2206,"low":563,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-08",14.17,14.52,14.046,-0.292,-2.04,2300,{"date":2212,"open":1500,"high":2213,"low":1500,"close":2214,"change":2215,"percent_change":2216,"volume":1549,"transactions":9,"vwap":2214},"2025-09-05",14.6,14.338,0.433,3.11,{"date":2218,"open":2219,"high":2220,"low":2186,"close":2186,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2186},"2025-09-04",15.34,15.48,-1.312,-8.62,19300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1412,"transactions":9,"vwap":2229},"2025-09-03",15.3,16.52,15.18,15.217,0.1,0.66,{"date":2233,"open":2234,"high":590,"low":540,"close":2235,"change":933,"percent_change":934,"volume":2236,"transactions":9,"vwap":2235},"2025-09-02",14.86,15.117,4600,{"date":2238,"open":1461,"high":740,"low":1886,"close":740,"change":2239,"percent_change":2240,"volume":1421,"transactions":9,"vwap":740},"2025-08-29",0.293,1.98,{"date":2242,"open":2243,"high":2244,"low":550,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-28",14.76,14.831,14.823,0.253,1.74,13200,{"date":2250,"open":2251,"high":2251,"low":1463,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-27",14.96,14.57,-0.085,-0.58,2400,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-26",14.21,14.655,0.364,2.55,2500,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-25",14.95,14.14,14.291,-1.215,-7.84,8100,{"date":2272,"open":2273,"high":1416,"low":2273,"close":2274,"change":2275,"percent_change":757,"volume":2276,"transactions":9,"vwap":2274},"2025-08-22",14.18,15.506,2.054,23000,{"date":2278,"open":2192,"high":1492,"low":1914,"close":2279,"change":1014,"percent_change":2280,"volume":1436,"transactions":9,"vwap":2279},"2025-08-21",13.452,-3.79,{"date":2282,"open":550,"high":550,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-20",13.88,13.982,-0.931,-6.24,15400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1534,"transactions":9,"vwap":2292},"2025-08-19",15.215,15.22,14.913,0.116,0.78,{"date":2296,"open":571,"high":2297,"low":571,"close":2298,"change":2299,"percent_change":1144,"volume":2300,"transactions":9,"vwap":2298},"2025-08-18",15.38,14.797,0.016,4500,{"date":2302,"open":2303,"high":2304,"low":1886,"close":2304,"change":1168,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-15",14.515,14.781,5.35,16300,{"date":2308,"open":2309,"high":470,"low":398,"close":470,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":470},"2025-08-14",13.99,-0.69,-4.69,26400,{"date":2314,"open":1913,"high":2315,"low":1346,"close":2316,"change":2317,"percent_change":1751,"volume":2318,"transactions":9,"vwap":2316},"2025-08-13",14.927,14.72,0.296,12700,{"date":2320,"open":2321,"high":2322,"low":2053,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-12",12.88,14.424,2.814,24.24,25600,{"date":2327,"open":1995,"high":2328,"low":1071,"close":1071,"change":2329,"percent_change":2330,"volume":2262,"transactions":9,"vwap":1071},"2025-08-11",11.95,-0.074,-0.63,{"date":2332,"open":2333,"high":1994,"low":2334,"close":2334,"change":2335,"percent_change":1177,"volume":2336,"transactions":9,"vwap":2334},"2025-08-08",11.73,11.684,-0.257,2900,{"date":2338,"open":2045,"high":2339,"low":770,"close":2339,"change":2340,"percent_change":846,"volume":1704,"transactions":9,"vwap":2339},"2025-08-07",11.941,-0.035,{"date":2342,"open":2343,"high":797,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-06",11.582,11.976,0.2,1.7,3200,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-05",10.938,11.776,0.715,6.46,4000,{"date":2356,"open":2357,"high":2358,"low":59,"close":2359,"change":2360,"percent_change":2361,"volume":1785,"transactions":9,"vwap":2359},"2025-08-04",11.04,11.08,11.061,0.476,4.5,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-01",10.88,10.89,10.405,10.585,-0.941,-8.16,6400,{"date":2372,"open":1071,"high":1071,"low":946,"close":2373,"change":2374,"percent_change":988,"volume":2375,"transactions":9,"vwap":2373},"2025-07-31",11.526,-0.048,9800,{"date":2377,"open":314,"high":2378,"low":314,"close":2379,"change":2380,"percent_change":1984,"volume":2381,"transactions":9,"vwap":2379},"2025-07-30",11.745,11.574,0.154,5200,{"date":2383,"open":796,"high":1856,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-29",11.41,11.42,-0.245,-2.1,20900,{"date":2390,"open":2059,"high":804,"low":2391,"close":2392,"change":2393,"percent_change":1652,"volume":2394,"transactions":9,"vwap":2392},"2025-07-28",11.428,11.665,0.078,21200,{"date":2396,"open":2397,"high":2398,"low":1857,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-25",11.69,11.96,11.587,0.058,0.5,47100,{"date":2404,"open":1835,"high":817,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-24",11.405,11.529,-2.69,-18.92,70200,{"date":2411,"open":1912,"high":1886,"low":2412,"close":2413,"change":2414,"percent_change":216,"volume":1473,"transactions":9,"vwap":2413},"2025-07-23",13.98,14.219,0.351,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":1936,"volume":2421,"transactions":9,"vwap":2418},"2025-07-22",13.582,13.868,13.54,0.398,3700,{"date":2423,"open":2424,"high":1469,"low":866,"close":866,"change":2425,"percent_change":2426,"volume":1761,"transactions":9,"vwap":866},"2025-07-21",14.089,-0.406,-2.93,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1612,"transactions":9,"vwap":2431},"2025-07-18",14.0089998,13.508,13.876,-0.214,-1.52,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1824,"volume":1847,"transactions":9,"vwap":2438},"2025-07-17",14.639,13.791,14.09,0.672,{"date":2441,"open":2165,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":168,"volume":1660,"transactions":9,"vwap":2442},"2025-07-16",13.418,12.85,0.218,{"date":2446,"open":2447,"high":2448,"low":1509,"close":1509,"change":2449,"percent_change":2450,"volume":1667,"transactions":9,"vwap":1509},"2025-07-15",13.82,13.849,-0.46,-3.37,{"date":2452,"open":2453,"high":1345,"low":2159,"close":1345,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1345},"2025-07-14",13.28,0.308,2.31,1400,{"date":32,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},13.894,14.23,13.352,-0.542,-3.9,1300,{"status":2465,"indices":2466,"watchlist":2505,"sectors":2527,"benchmarks":2579},"success",[2467,2474,2481,2488,2493,2499],{"symbol":2468,"name":2469,"price":2470,"change":2471,"pct_change":106,"is_up":2472,"sparkline":2473,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2475,"name":2476,"price":2477,"change":2478,"pct_change":2479,"is_up":2472,"sparkline":2480,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2482,"name":2483,"price":2484,"change":2485,"pct_change":2486,"is_up":2472,"sparkline":2487,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2489,"name":2490,"price":2491,"change":884,"pct_change":2486,"is_up":2472,"sparkline":2492,"date":5},"COMP","NASDAQ Composite",26871.6,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2494,"name":2495,"price":2496,"change":2497,"pct_change":805,"is_up":2472,"sparkline":2498,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2500,"name":2501,"price":2502,"change":2503,"pct_change":2479,"is_up":2472,"sparkline":2504,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2506,2513,2520],{"symbol":2507,"name":2508,"price":2509,"change":2510,"pct_change":2511,"is_up":2472,"sparkline":2512,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2514,"name":2515,"price":2516,"change":2517,"pct_change":148,"is_up":2518,"sparkline":2519,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2521,"name":2522,"price":2523,"change":2524,"pct_change":2525,"is_up":2518,"sparkline":2526,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2528,2533,2537,2542,2546,2550,2555,2560,2564,2569,2574],{"name":2529,"etf":2530,"change":2531,"price":2532,"is_up":2472},"Technology","XLK",1.05,197.81,{"name":2534,"etf":2535,"change":1144,"price":2536,"is_up":2472},"Financials","XLF",53.46,{"name":2538,"etf":2539,"change":2540,"price":2541,"is_up":2518},"Healthcare","XLV",-1.32,166.2,{"name":2543,"etf":2544,"change":2012,"price":2545,"is_up":2518},"Consumer Cycl","XLY",108.81,{"name":2547,"etf":2548,"change":1496,"price":2549,"is_up":2518},"Consumer Staples","XLP",80.33,{"name":2551,"etf":2552,"change":2553,"price":2554,"is_up":2472},"Energy","XLE",1.95,62.7,{"name":2556,"etf":2557,"change":2558,"price":2559,"is_up":2472},"Industrials","XLI",0.99,168.64,{"name":2561,"etf":2562,"change":1496,"price":2563,"is_up":2518},"Materials","XLB",48.54,{"name":2565,"etf":2566,"change":2567,"price":2568,"is_up":2518},"Real Estate","XLRE",-0.56,40.68,{"name":2570,"etf":2571,"change":2572,"price":2573,"is_up":2472},"Utilities","XLU",0.61,39.68,{"name":2575,"etf":2576,"change":2577,"price":2578,"is_up":2518},"Comm Services","XLC",-0.93,109.94,[2580,2584,2588,2592],{"ticker":2581,"name":2582,"price":2583,"change":1644,"is_up":2472},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2585,"name":2586,"price":2587,"change":2479,"is_up":2472},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2589,"name":2590,"price":2591,"change":126,"is_up":2472},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2593,"name":2594,"price":2595,"change":2596,"is_up":2472},"IWM","iShares Russell 2000",279.06,0.42]