[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVS":3,"stock-historical-AVS":26,"homepage-market-summary":2569},{"ticker":4,"date":5,"profile":6,"quote":11},"AVS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AVGO Bear 1X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.145,8.27,8.33,8.09,8.42,-0.275,-3.27,10856665.577733,0,48.895,5.06,326355.2300079931,7,4230,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},22.1,6.25,3759302,1372145196.933811,-62.26,"2025-04-22",[38,41,51,62,73,83,92,101,111,121,129,139,148,159,169,180,191,200,211,220,229,237,247,257,268,279,288,298,307,315,325,336,344,355,365,375,386,397,407,418,429,440,448,458,469,478,489,497,505,513,524,535,543,552,563,572,581,591,601,611,620,626,632,638,644,650,656,662,668,675,681,688,695,702,709,715,721,728,734,739,744,750,755,759,766,773,782,790,799,807,815,821,827,834,840,845,851,857,864,870,876,881,885,891,898,905,910,916,922,928,934,939,944,951,956,962,967,973,978,985,992,998,1006,1014,1022,1031,1039,1048,1055,1064,1073,1081,1090,1097,1105,1112,1120,1127,1136,1143,1151,1160,1168,1176,1185,1193,1199,1207,1213,1221,1229,1235,1239,1246,1255,1262,1269,1276,1280,1285,1292,1299,1307,1315,1321,1328,1335,1343,1349,1354,1359,1364,1369,1373,1378,1386,1392,1398,1405,1412,1420,1426,1433,1439,1445,1451,1456,1463,1467,1474,1477,1483,1489,1495,1501,1506,1511,1517,1523,1529,1534,1540,1547,1554,1560,1565,1570,1577,1584,1591,1597,1601,1606,1613,1619,1626,1631,1637,1642,1649,1654,1659,1664,1670,1676,1682,1689,1694,1699,1703,1709,1714,1721,1727,1731,1734,1740,1745,1749,1755,1758,1762,1765,1769,1775,1781,1787,1793,1798,1802,1806,1812,1818,1825,1831,1838,1841,1847,1850,1854,1859,1863,1867,1872,1875,1880,1884,1890,1895,1900,1905,1912,1920,1929,1937,1945,1952,1961,1969,1977,1985,1991,1998,2006,2013,2019,2027,2034,2041,2048,2054,2063,2070,2078,2084,2093,2101,2107,2112,2120,2126,2132,2139,2146,2153,2159,2166,2173,2178,2185,2193,2198,2205,2211,2216,2222,2229,2236,2241,2248,2254,2261,2269,2277,2284,2292,2299,2307,2313,2321,2329,2336,2341,2349,2357,2365,2372,2378,2385,2391,2398,2406,2413,2418,2425,2431,2436,2440,2447,2454,2462,2471,2479,2486,2493,2500,2506,2512,2520,2528,2535,2542,2547,2555,2563],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},4435,8.1686,{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",8.22,8.43,8.17,0.1882,2.29,9956749.8416,6144,8.3136,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",8.105,8.25,8.1,8.2318,0.0718,0.88,7060509.49034,4197,8.1903,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",8.11,8.1799,7.99,8.16,-0.115,-1.39,10086847.5637,5240,8.0876,{"date":74,"open":75,"high":14,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",8.21,8.13,8.275,0.08,0.98,6403727.6331,4209,8.2489,{"date":84,"open":75,"high":85,"low":45,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",8.28,8.195,-0.0508,-0.62,6552891.6326,3602,8.2182,{"date":93,"open":77,"high":14,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",8.23,8.2458,0.1058,1.3,9742689.1959,5713,8.2826,{"date":102,"open":66,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",8.1699,7.98,8.14,0.205,2.58,10090012.1976,4730,8.1301,{"date":112,"open":104,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",8.05,7.8999,7.935,-0.075,-0.94,11005958.8563,5636,7.9658,{"date":122,"open":55,"high":43,"low":66,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",8.01,-0.14,-1.72,8759088.8816,5303,8.0824,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",8.3,8.015,8.15,-0.24,-2.86,11474481.912798,7575,8.165,{"date":140,"open":44,"high":44,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",8.3098,8.39,-0.2,-2.33,8891184.988629,4680,8.3524,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",8.52,8.6799,8.47,8.59,-0.01,-0.12,10347572.278056,4775,8.5526,{"date":160,"open":16,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",8.625,8.4,8.6,0.14,1.65,10321266.399434,5217,8.5507,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",8.36,8.48,8.34,8.46,0.39,4.83,10155694.325372,4838,8.4248,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",8,8.075,7.968864,8.07,-0.015,-0.19,7603886.622308,4502,8.0145,{"date":192,"open":193,"high":194,"low":66,"close":195,"change":196,"percent_change":58,"volume":197,"transactions":198,"vwap":199},"2026-09-10",8.12,8.155,8.085,0.0703,10949971.001808,4933,8.0413,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",7.96,8.115,7.94,8.0147,0.0819,1.03,12274162.9897,5016,8.0459,{"date":212,"open":113,"high":113,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",7.8299,7.9328,-0.2187,-2.68,17214530.612023,7962,7.9159,{"date":221,"open":76,"high":222,"low":76,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",8.2501,8.1515,-0.0185,-0.23,13903357.94415,7368,8.1922,{"date":230,"open":131,"high":231,"low":193,"close":45,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",8.49,0.2152,2.71,20714030.067985,11751,8.289,{"date":238,"open":239,"high":182,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",7.91,7.87,7.9548,0.0481,0.61,19177485.260405,15035,8.0012,{"date":248,"open":123,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",8.0598,7.8697,7.9067,0.0277,0.35,8653107.001973,6072,7.936,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",7.9,7.97,7.84,7.879,-0.0343,-0.43,8254801.390529,4959,7.9034,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",7.82,7.985,7.75,7.9133,0.0533,0.68,12294283.531636,7376,7.8976,{"date":280,"open":185,"high":15,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",7.845,7.86,-0.355,-4.32,9700421.15879,6635,7.9368,{"date":289,"open":290,"high":291,"low":105,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",8.19,8.345,8.215,0.0206,0.25,7328439.465994,4677,8.2719,{"date":299,"open":300,"high":43,"low":113,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",8.08,8.1944,0.0594,0.73,8953515.19518,5498,8.1511,{"date":308,"open":123,"high":12,"low":66,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",8.135,0.2092,2.64,9546560.3992,4737,8.0752,{"date":316,"open":240,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-21",8.005,7.79,7.9258,-0.1042,-1.3,7643540.01005,3997,7.9487,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-20",8.025,8.06,7.9507,8.03,-0.02,-0.25,8826683.238555,5552,8.0141,{"date":337,"open":261,"high":194,"low":338,"close":113,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",7.83,0.3367,4.37,14174493.934341,8460,8.04,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",7.63,7.7571,7.585,7.7133,0.2633,3.53,12072446.58878,6492,7.7,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":124,"volume":362,"transactions":363,"vwap":364},"2026-08-17",7.4,7.47,7.33,7.45,-0.0105,15738631.559315,7024,7.3971,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-14",7.125,7.5201,7.4605,0.4255,6.05,19409652.53407,18677,7.4139,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",7.07,7.135,6.9099,7.035,-0.0291,-0.41,10684474.857908,8514,6.9561,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",6.88,7.08,6.8739,7.0641,0.0091,0.13,11124645.8698,15325,6.9974,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",6.9,7.12,7.055,0.11,1.58,10626217.5868,12733,7.0267,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",6.855,6.9898,6.785,6.945,0.0851,1.24,12693270.0628,18496,6.8881,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",6.85,6.97,6.82,6.8599,-0.1117,-1.6,12337829.012886,15958,6.906,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-06",6.98,7.13,6.86,6.9716,-0.0384,-0.55,14535188.6889,18517,6.9321,{"date":441,"open":421,"high":380,"low":388,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",7.01,-0.005,-0.07,13045868.42003,19170,6.9734,{"date":449,"open":450,"high":451,"low":412,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-04",7.31,7.34,7.015,-0.4994,-6.65,13152851.083096,19486,7.0865,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",7.67,7.855,7.5,7.5144,-0.0456,-0.6,15291367.2688,19240,7.6255,{"date":470,"open":358,"high":272,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-31",7.355,7.56,-0.03,-0.4,18849310.635848,19771,7.6161,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",7.77,7.8,7.58,7.59,-0.39,-4.89,17138863.6508,8956,7.6505,{"date":490,"open":480,"high":271,"low":491,"close":104,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",7.6501,0.21,2.7,24718082.9168,12657,7.8362,{"date":498,"open":499,"high":115,"low":491,"close":480,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",7.865,0.07,0.91,18646069.5198,8313,7.7718,{"date":506,"open":472,"high":507,"low":472,"close":354,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",7.8903,-0.04,-0.52,15460813.887058,5564,7.7502,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",7.61,7.785,7.6,7.74,0.2172,2.89,19769274.981979,6929,7.6997,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",7.53,7.6201,7.43,7.5228,0.0928,1.25,15678463.915139,6427,7.5329,{"date":536,"open":537,"high":537,"low":357,"close":528,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",7.76,-0.21,-2.75,14538864.434,5827,7.5119,{"date":544,"open":545,"high":318,"low":472,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",7.57,7.64,-0.1775,-2.27,10522112.703164,5445,7.6696,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",7.81,7.8501,7.695,7.8175,-0.136,-1.71,15719429.52596,7074,7.7658,{"date":564,"open":185,"high":565,"low":566,"close":567,"change":568,"percent_change":28,"volume":569,"transactions":570,"vwap":571},"2026-07-17",8.235,7.835,7.9535,0.079,19441851.2987,8483,7.9642,{"date":573,"open":460,"high":115,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-16",7.66,7.8745,0.3692,4.92,17674127.14309,9714,7.7939,{"date":582,"open":358,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-15",7.6503,7.42,7.5053,-0.0947,-1.25,13684842.318153,5038,7.5602,{"date":592,"open":593,"high":594,"low":595,"close":517,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-14",7.51,7.69,7.4408,-0.0994,-1.29,13411617.308839,4649,7.5317,{"date":602,"open":603,"high":604,"low":462,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-13",7.55,7.715,7.6994,0.2844,3.84,8124618.561907,5388,7.6095,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",7.44,7.49,7.37,7.415,0.025,0.34,9639600,{"date":621,"open":622,"high":546,"low":623,"close":622,"change":134,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",7.39,7.265,-3.15,11811000,{"date":627,"open":240,"high":628,"low":462,"close":346,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":346},"2026-07-08",7.885,-0.395,-4.92,14945600,{"date":633,"open":64,"high":634,"low":635,"close":327,"change":636,"percent_change":79,"volume":637,"transactions":9,"vwap":327},"2026-07-07",8.201,7.975,0.078,12852600,{"date":639,"open":202,"high":182,"low":518,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-06",7.947,-0.313,-3.79,9338300,{"date":645,"open":105,"high":173,"low":260,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-02",8.26,0.214,2.66,12040700,{"date":651,"open":182,"high":183,"low":202,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-01",8.046,0.175,2.22,6652600,{"date":657,"open":204,"high":330,"low":261,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",7.871,-0.109,-1.37,5194700,{"date":663,"open":104,"high":54,"low":664,"close":104,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":104},"2026-06-29",7.905,-0.157,-1.93,10789800,{"date":669,"open":132,"high":670,"low":104,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-26",8.18,8.137,0.266,3.38,8059500,{"date":676,"open":677,"high":271,"low":677,"close":658,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":658},"2026-06-25",7.68,0.081,1.04,10103000,{"date":682,"open":683,"high":684,"low":685,"close":318,"change":508,"percent_change":686,"volume":687,"transactions":9,"vwap":318},"2026-06-24",7.73,7.895,7.655,-0.51,11153300,{"date":689,"open":690,"high":690,"low":691,"close":338,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":338},"2026-06-23",7.88,7.625,0.2,2.62,11990200,{"date":696,"open":697,"high":546,"low":698,"close":346,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":346},"2026-06-22",7.28,7.24,0.32,4.38,9332500,{"date":703,"open":704,"high":705,"low":697,"close":450,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":450},"2026-06-18",7.36,7.41,-0.34,-4.44,13108400,{"date":710,"open":518,"high":240,"low":462,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-17",7.65,-0.35,-4.38,13710500,{"date":716,"open":683,"high":717,"low":718,"close":182,"change":253,"percent_change":719,"volume":720,"transactions":9,"vwap":182},"2026-06-16",8.0050001,7.72,4.58,9221300,{"date":722,"open":723,"high":480,"low":724,"close":711,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":711},"2026-06-15",7.635,7.62,-0.26,-3.29,9510900,{"date":729,"open":730,"high":717,"low":731,"close":239,"change":78,"percent_change":732,"volume":733,"transactions":9,"vwap":239},"2026-06-12",7.89,7.85,1.02,11692000,{"date":735,"open":55,"high":133,"low":683,"close":338,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":338},"2026-06-11",-0.29,-3.57,20651600,{"date":740,"open":204,"high":94,"low":731,"close":193,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":193},"2026-06-10",0.41,5.32,20699700,{"date":745,"open":746,"high":133,"low":528,"close":747,"change":78,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-09",7.54,7.71,1.05,13890700,{"date":751,"open":603,"high":518,"low":752,"close":346,"change":225,"percent_change":753,"volume":754,"transactions":9,"vwap":346},"2026-06-08",7.535,-2.93,11904800,{"date":756,"open":614,"high":690,"low":613,"close":282,"change":757,"percent_change":193,"volume":758,"transactions":9,"vwap":282},"2026-06-05",0.59,24791200,{"date":760,"open":616,"high":462,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-04",7.18,7.27,0.8,12.36,26609200,{"date":767,"open":32,"high":768,"low":32,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",6.55,6.47,0.04,0.62,27862900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-02",6.335,6.595,6.33,6.43,-0.31,-4.6,22574500,{"date":783,"open":399,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-01",7.02,6.655,6.74,-0.211,-3.04,14591600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-29",7.17,7.21,6.92,6.951,-0.346,-4.74,11916000,{"date":800,"open":357,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-28",7.505,7.245,7.297,-0.088,-1.19,8237800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":500,"volume":814,"transactions":9,"vwap":812},"2026-05-27",7.3,7.465,7.19,7.385,0.005,7386300,{"date":816,"open":584,"high":360,"low":378,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",7.38,-0.128,-1.7,5377600,{"date":822,"open":613,"high":482,"low":705,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-22",7.508,0.007,0.09,3889900,{"date":828,"open":462,"high":545,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-21",7.365,7.501,0.056,0.75,5087900,{"date":835,"open":746,"high":603,"low":359,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",7.445,-0.125,-1.65,3915900,{"date":841,"open":517,"high":685,"low":842,"close":545,"change":653,"percent_change":843,"volume":844,"transactions":9,"vwap":545},"2026-05-19",7.46,2.37,4360700,{"date":846,"open":357,"high":462,"low":817,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-18",7.395,0.085,1.16,2709900,{"date":852,"open":853,"high":829,"low":853,"close":450,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":450},"2026-05-15",7.2,0.232,3.28,1431200,{"date":858,"open":593,"high":593,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-14",7.038,7.078,-0.422,-5.63,2433900,{"date":865,"open":746,"high":354,"low":866,"close":462,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":462},"2026-05-13",7.462,0.055,0.74,1843600,{"date":871,"open":584,"high":346,"low":872,"close":836,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":836},"2026-05-12",7.29,0.155,2.13,1369100,{"date":877,"open":809,"high":878,"low":879,"close":872,"change":617,"percent_change":618,"volume":880,"transactions":9,"vwap":872},"2026-05-11",7.345,7.205,1782000,{"date":882,"open":358,"high":603,"low":811,"close":623,"change":779,"percent_change":883,"volume":884,"transactions":9,"vwap":623},"2026-05-08",-4.09,3875800,{"date":886,"open":705,"high":677,"low":451,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-07",7.575,0.215,2.92,2525500,{"date":892,"open":811,"high":893,"low":894,"close":704,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":704},"2026-05-06",7.48,7.15,0.035,0.48,1227700,{"date":899,"open":528,"high":842,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-05",7.22,7.325,-0.195,-2.59,878300,{"date":906,"open":614,"high":346,"low":622,"close":907,"change":848,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-04",7.52,1.14,498300,{"date":911,"open":752,"high":545,"low":357,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-01",7.435,-0.055,-0.73,650400,{"date":917,"open":746,"high":272,"low":918,"close":614,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":614},"2026-04-30",7.485,-0.245,-3.17,2482200,{"date":923,"open":537,"high":684,"low":718,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-29",7.735,-0.095,-1.21,701500,{"date":929,"open":338,"high":930,"low":683,"close":338,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":338},"2026-04-28",7.925,0.332,4.43,1323200,{"date":935,"open":842,"high":545,"low":528,"close":936,"change":937,"percent_change":79,"volume":938,"transactions":9,"vwap":936},"2026-04-27",7.498,0.073,1076900,{"date":940,"open":357,"high":574,"low":615,"close":941,"change":508,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-24",7.425,-0.54,1090300,{"date":945,"open":528,"high":946,"low":947,"close":810,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":810},"2026-04-23",7.495,7.305,0.05,0.67,1175400,{"date":952,"open":747,"high":537,"low":705,"close":616,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":616},"2026-04-22",-0.408,-5.22,1247400,{"date":957,"open":240,"high":202,"low":958,"close":959,"change":960,"percent_change":465,"volume":961,"transactions":9,"vwap":959},"2026-04-21",7.78,7.823,-0.047,367900,{"date":963,"open":537,"high":964,"low":518,"close":240,"change":393,"percent_change":965,"volume":966,"transactions":9,"vwap":240},"2026-04-20",7.93,1.68,630100,{"date":968,"open":261,"high":282,"low":969,"close":518,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":518},"2026-04-17",7.729,-0.15,-1.9,547100,{"date":974,"open":964,"high":182,"low":240,"close":730,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":730},"2026-04-16",-0.025,-0.32,677300,{"date":979,"open":328,"high":67,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-15",7.912,7.915,-0.359,-4.34,1927800,{"date":986,"open":987,"high":171,"low":94,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-14",8.31,8.274,-0.011,-0.13,1394800,{"date":993,"open":150,"high":150,"low":13,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-13",8.285,-0.175,-2.07,1089700,{"date":999,"open":1000,"high":1001,"low":1002,"close":174,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":174},"2026-04-10",8.73,8.74,8.35,-0.417,-4.7,886600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":660,"volume":1013,"transactions":9,"vwap":1011},"2026-04-09",8.93,8.96,8.79,8.877,-0.123,554900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-08",8.89,9.22,9,-0.468,-4.94,1090600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-07",9.68,9.85,9.452,9.468,-0.633,-6.27,2158300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":402,"volume":1038,"transactions":9,"vwap":1036},"2026-04-06",10.08,10.21,10.04,10.101,0.011,398400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-02",10.42,10.487,10.082,10.09,-0.018,-0.18,310400,{"date":1049,"open":1044,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":69,"volume":1054,"transactions":9,"vwap":1052},"2026-04-01",10.2,10,10.108,-0.142,1360800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-31",10.63,10.71,10.22,10.25,-0.583,-5.38,2332700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-30",10.575,10.955,10.43,10.833,0.271,2.57,1171700,{"date":1074,"open":1075,"high":1057,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-27",10.38,10.355,10.562,0.282,2.74,1207600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-26",10.15,10.285,10.052,10.28,0.295,2.95,1577200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":331,"percent_change":143,"volume":1096,"transactions":9,"vwap":1095},"2026-03-25",9.83,10.045,9.82,9.985,1953200,{"date":1098,"open":1099,"high":1052,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-24",9.94,9.81,10.0050001,0.065,0.65,654900,{"date":1106,"open":1083,"high":1107,"low":1108,"close":1099,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-03-23",10.17,9.8,-0.415,-4.01,3206600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1076,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1076},"2026-03-20",10.055,10.36,10.01,0.321,3.2,2291600,{"date":1121,"open":1122,"high":1123,"low":1099,"close":1124,"change":1125,"percent_change":69,"volume":1126,"transactions":9,"vwap":1124},"2026-03-19",10.31,10.41,10.034,-0.141,812600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-18",10.03,10.18,9.88,10.175,0.167,1.67,679500,{"date":1137,"open":1131,"high":1138,"low":1092,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-17",10.12,10.0080004,0.117,1.18,1140700,{"date":1144,"open":1145,"high":1129,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-16",9.87,9.76,9.891,-0.083,-0.83,796300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-13",9.55,9.99,9.52,9.974,0.399,4.17,773400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1134,"volume":1167,"transactions":9,"vwap":1165},"2026-03-12",9.545,9.675,9.48,9.575,0.157,453300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":492,"volume":1175,"transactions":9,"vwap":1173},"2026-03-11",9.39,9.5,9.302,9.418,0.02,536100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-10",9.225,9.43,9.115,9.398,0.088,0.95,1455900,{"date":1186,"open":1092,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-09",9.95,9.23,9.31,-0.431,-4.42,2256600,{"date":1194,"open":1092,"high":1025,"low":1195,"close":1196,"change":1197,"percent_change":1103,"volume":1198,"transactions":9,"vwap":1196},"2026-03-06",9.37,9.741,0.063,3027100,{"date":1200,"open":1201,"high":1051,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-05",9.78,9.58,9.678,-0.522,-5.12,3656400,{"date":1208,"open":1209,"high":1210,"low":1101,"close":1050,"change":804,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1050},"2026-03-04",10.23,10.35,-0.86,1415500,{"date":1214,"open":1215,"high":1216,"low":1209,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-03",10.34,10.49,10.288,0.148,1.46,864600,{"date":1222,"open":1223,"high":1216,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-02",10.44,10.1,10.14,0.036,0.36,436200,{"date":1230,"open":1115,"high":1231,"low":1044,"close":1232,"change":1233,"percent_change":868,"volume":1234,"transactions":9,"vwap":1232},"2026-02-27",10.39,10.104,0.074,533300,{"date":1236,"open":1131,"high":1068,"low":1131,"close":1129,"change":699,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1129},"2026-02-26",3.3,1610400,{"date":1240,"open":1201,"high":1108,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-25",9.61,9.71,-0.22,-2.22,665400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-24",10.02,10.24,9.844,9.93,0.16,1.64,813500,{"date":1256,"open":1257,"high":1258,"low":1153,"close":1259,"change":948,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-23",9.73,9.92,9.77,0.51,415000,{"date":1263,"open":1257,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":771,"volume":1268,"transactions":9,"vwap":1266},"2026-02-20",9.797,9.49,9.72,0.06,785000,{"date":1270,"open":1242,"high":1271,"low":1272,"close":1273,"change":154,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-19",9.781,9.535,9.66,-0.1,596200,{"date":1277,"open":1108,"high":1025,"low":1153,"close":1278,"change":473,"percent_change":779,"volume":1279,"transactions":9,"vwap":1278},"2026-02-18",9.67,635800,{"date":1281,"open":1138,"high":1130,"low":1282,"close":1283,"change":1243,"percent_change":1244,"volume":1284,"transactions":9,"vwap":1283},"2026-02-17",9.6,9.7,2027300,{"date":1286,"open":1287,"high":1288,"low":1273,"close":1258,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1258},"2026-02-13",9.79,9.945,0.18,1.85,968400,{"date":1293,"open":1294,"high":1201,"low":1295,"close":1296,"change":699,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-12",9.42,9.342,9.74,3.4,405500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1294,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1294},"2026-02-11",9.36,9.677,9.33,-0.08,-0.84,630000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1171,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1171},"2026-02-10",9.34,9.51,9.3,0.1,1.06,758200,{"date":1316,"open":1146,"high":1146,"low":1317,"close":1318,"change":779,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-09",9.143,9.4,-3.19,798200,{"date":1322,"open":1107,"high":1323,"low":1324,"close":1242,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1242},"2026-02-06",10.26,9.64,-0.74,-7.08,710500,{"date":1329,"open":1075,"high":1330,"low":1331,"close":1332,"change":1274,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-05",10.585,9.915,10.45,-0.95,1416100,{"date":1336,"open":1050,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-04",10.94,10.19,10.55,0.4,3.94,1591800,{"date":1344,"open":1345,"high":1346,"low":1241,"close":1083,"change":699,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1083},"2026-02-03",9.69,10.495,3.26,990700,{"date":1350,"open":1351,"high":1351,"low":1283,"close":1092,"change":1352,"percent_change":1312,"volume":1353,"transactions":9,"vwap":1092},"2026-02-02",9.96,0.01,480900,{"date":1355,"open":1100,"high":1356,"low":1357,"close":1094,"change":154,"percent_change":1274,"volume":1358,"transactions":9,"vwap":1094},"2026-01-30",9.9,9.63,642500,{"date":1360,"open":1108,"high":1361,"low":1345,"close":1092,"change":78,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1092},"2026-01-29",10.13,0.82,503800,{"date":1365,"open":1282,"high":1288,"low":1366,"close":1367,"change":154,"percent_change":1274,"volume":1368,"transactions":9,"vwap":1367},"2026-01-28",9.57,9.75,584800,{"date":1370,"open":1145,"high":1099,"low":1371,"close":1146,"change":725,"percent_change":903,"volume":1372,"transactions":9,"vwap":1146},"2026-01-27",9.715,588100,{"date":1374,"open":1338,"high":1249,"low":1375,"close":1248,"change":124,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1248},"2026-01-26",9.893,-1.38,925100,{"date":1379,"open":1338,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-23",10.33,10.105,10.16,0.17,1.7,1152100,{"date":1387,"open":1345,"high":1051,"low":1388,"close":1154,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1154},"2026-01-22",9.655,0.091,0.92,356700,{"date":1393,"open":1024,"high":1248,"low":1024,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-21",9.899,0.114,1.17,1225000,{"date":1399,"open":1164,"high":1108,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-20",9.45,9.785,0.515,5.56,649800,{"date":1406,"open":1179,"high":1164,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-16",9.2,9.27,-0.235,-2.47,1030300,{"date":1413,"open":1309,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-15",9.54,9.32,9.505,-0.079,-0.82,769100,{"date":1421,"open":1195,"high":1422,"low":1415,"close":1423,"change":1424,"percent_change":1158,"volume":1425,"transactions":9,"vwap":1423},"2026-01-14",9.733,9.584,0.384,1105200,{"date":1427,"open":1428,"high":1311,"low":1429,"close":1407,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1407},"2026-01-13",9.26,9.085,-0.065,-0.7,375200,{"date":1434,"open":1153,"high":1153,"low":1435,"close":1436,"change":143,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-12",9.224,9.265,-2.11,697300,{"date":1440,"open":1024,"high":1108,"low":1441,"close":1442,"change":283,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-09",9.395,9.465,-3.62,768200,{"date":1446,"open":1414,"high":1447,"low":1414,"close":1094,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1094},"2026-01-08",9.89,0.315,3.31,472700,{"date":1452,"open":1366,"high":1266,"low":1301,"close":1416,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1416},"2026-01-07",-0.006,-0.06,422600,{"date":1457,"open":1458,"high":1278,"low":1195,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-06",9.53,9.511,-0.009,-0.09,814700,{"date":1464,"open":1465,"high":1283,"low":1465,"close":1155,"change":402,"percent_change":1396,"volume":1466,"transactions":9,"vwap":1155},"2026-01-05",9.21,759700,{"date":1468,"open":1428,"high":1469,"low":1470,"close":1471,"change":508,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-02",9.46,9.06,9.41,-0.42,569400,{"date":1475,"open":1309,"high":1469,"low":1309,"close":1400,"change":402,"percent_change":1141,"volume":1476,"transactions":9,"vwap":1400},"2025-12-31",132000,{"date":1478,"open":1479,"high":1480,"low":1408,"close":1309,"change":154,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1309},"2025-12-30",9.325,9.355,-0.11,126100,{"date":1484,"open":1301,"high":1485,"low":1415,"close":1486,"change":78,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",9.467,9.35,0.86,263100,{"date":1490,"open":1491,"high":1170,"low":1492,"close":1408,"change":913,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1408},"2025-12-26",9.29,9.25,-0.59,246700,{"date":1496,"open":1415,"high":1497,"low":1498,"close":1479,"change":975,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1479},"2025-12-24",9.405,9.255,-0.27,474200,{"date":1502,"open":1202,"high":1503,"low":1479,"close":1486,"change":706,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1486},"2025-12-23",9.645,-3.51,854200,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1345,"change":508,"percent_change":382,"volume":1510,"transactions":9,"vwap":1345},"2025-12-22",9.56,9.811,1040500,{"date":1512,"open":1099,"high":1513,"low":1242,"close":1257,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1257},"2025-12-19",9.969,-0.33,-3.28,2305500,{"date":1518,"open":1131,"high":1519,"low":1131,"close":1520,"change":1481,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-18",10.245,10.06,-1.08,3706200,{"date":1524,"open":1202,"high":1525,"low":1202,"close":1107,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1107},"2025-12-17",10.3,0.44,4.52,3273900,{"date":1530,"open":1356,"high":1531,"low":1532,"close":1257,"change":508,"percent_change":382,"volume":1533,"transactions":9,"vwap":1257},"2025-12-16",9.91,9.555,2386900,{"date":1535,"open":1465,"high":1092,"low":1536,"close":1259,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1259},"2025-12-15",9.205,0.52,5.62,2986500,{"date":1541,"open":1542,"high":1486,"low":1543,"close":1492,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1492},"2025-12-12",8.82,8.81,0.96,11.58,4346100,{"date":1548,"open":1002,"high":1549,"low":54,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-11",8.54,8.29,0.12,1.47,2970700,{"date":1555,"open":1556,"high":1557,"low":309,"close":45,"change":124,"percent_change":1558,"volume":1559,"transactions":9,"vwap":45},"2025-12-10",8.395,8.435,-1.68,953000,{"date":1561,"open":172,"high":1562,"low":1563,"close":987,"change":1274,"percent_change":805,"volume":1564,"transactions":9,"vwap":987},"2025-12-09",8.53,8.295,1382300,{"date":1566,"open":142,"high":231,"low":85,"close":1567,"change":134,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-08",8.41,-2.77,2000900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":143,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-05",8.76,8.58,8.65,-2.26,724200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":154,"percent_change":1481,"volume":1583,"transactions":9,"vwap":1582},"2025-12-04",8.88,8.966,8.8,8.85,612700,{"date":1585,"open":1579,"high":1586,"low":1587,"close":1588,"change":1174,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-03",9.09,8.835,8.86,0.23,743400,{"date":1592,"open":1593,"high":1594,"low":1573,"close":1595,"change":1312,"percent_change":908,"volume":1596,"transactions":9,"vwap":1595},"2025-12-02",8.7,8.875,8.84,616700,{"date":1598,"open":1599,"high":1572,"low":1599,"close":1001,"change":253,"percent_change":1158,"volume":1600,"transactions":9,"vwap":1001},"2025-12-01",8.555,1074700,{"date":1602,"open":1603,"high":1604,"low":142,"close":142,"change":1481,"percent_change":597,"volume":1605,"transactions":9,"vwap":142},"2025-11-28",8.465,8.515,760000,{"date":1607,"open":1608,"high":1542,"low":1609,"close":1610,"change":1611,"percent_change":1319,"volume":1612,"transactions":9,"vwap":1610},"2025-11-26",8.78,8.45,8.5,-0.28,1926400,{"date":1614,"open":1581,"high":1615,"low":1616,"close":1608,"change":1617,"percent_change":971,"volume":1618,"transactions":9,"vwap":1608},"2025-11-25",9.095,8.715,-0.17,1774900,{"date":1620,"open":1092,"high":1092,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-24",8.876,8.95,-1.12,-11.12,2072800,{"date":1627,"open":1351,"high":1525,"low":1628,"close":1629,"change":492,"percent_change":874,"volume":1630,"transactions":9,"vwap":1629},"2025-11-21",9.835,10.07,1685500,{"date":1632,"open":1309,"high":1258,"low":1633,"close":1634,"change":692,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-20",9.075,9.86,2.07,1478000,{"date":1638,"open":1033,"high":1639,"low":1155,"close":1273,"change":474,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1273},"2025-11-19",10.151,-3.98,1028600,{"date":1643,"open":1116,"high":1644,"low":1645,"close":1520,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1520},"2025-11-18",10.215,9.865,0.027,0.27,607000,{"date":1650,"open":1044,"high":1083,"low":1296,"close":1651,"change":1652,"percent_change":1589,"volume":1653,"transactions":9,"vwap":1651},"2025-11-17",10.033,0.023,309600,{"date":1655,"open":1210,"high":1123,"low":1656,"close":1116,"change":444,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1116},"2025-11-14",9.959,-0.69,533400,{"date":1660,"open":1201,"high":1249,"low":1257,"close":1033,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1033},"2025-11-13",0.407,4.21,1421700,{"date":1665,"open":1282,"high":1146,"low":1282,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-12",9.673,-0.087,-0.89,445000,{"date":1671,"open":1366,"high":1100,"low":1672,"close":1146,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1146},"2025-11-11",9.495,0.178,1.86,510200,{"date":1677,"open":1202,"high":1024,"low":1162,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-10",9.582,-0.258,-2.62,470100,{"date":1683,"open":1266,"high":1382,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-07",9.705,9.84,0.177,1.83,1221500,{"date":1690,"open":1508,"high":1691,"low":1469,"close":1692,"change":1182,"percent_change":1390,"volume":1693,"transactions":9,"vwap":1692},"2025-11-06",9.735,9.663,445500,{"date":1695,"open":1201,"high":1094,"low":1696,"close":1165,"change":1697,"percent_change":971,"volume":1698,"transactions":9,"vwap":1165},"2025-11-05",9.407,-0.185,406500,{"date":1700,"open":1282,"high":1401,"low":1303,"close":1146,"change":1647,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1146},"2025-11-04",2.85,501200,{"date":1704,"open":1492,"high":1171,"low":1705,"close":1265,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1265},"2025-11-03",9.18,0.19,2.04,269900,{"date":1710,"open":1711,"high":1318,"low":1712,"close":1311,"change":1383,"percent_change":1674,"volume":1713,"transactions":9,"vwap":1311},"2025-10-31",9.1,9.08,346800,{"date":1715,"open":1008,"high":1716,"low":1717,"close":1718,"change":492,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-30",9.28,8.92,9.13,2.35,718200,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1717,"change":779,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-10-29",9.24,8.909,-3.36,503900,{"date":1728,"open":1310,"high":1310,"low":1536,"close":1188,"change":1611,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1188},"2025-10-28",-2.94,523000,{"date":1732,"open":1458,"high":1242,"low":1310,"close":1310,"change":1243,"percent_change":1575,"volume":1733,"transactions":9,"vwap":1310},"2025-10-27",209000,{"date":1735,"open":1287,"high":1736,"low":1737,"close":1257,"change":1611,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1257},"2025-10-24",9.815,9.62,-2.8,250000,{"date":1741,"open":1361,"high":1361,"low":1742,"close":1116,"change":155,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1116},"2025-10-23",9.947,-1.18,160600,{"date":1746,"open":1099,"high":1747,"low":1331,"close":1361,"change":78,"percent_change":763,"volume":1748,"transactions":9,"vwap":1361},"2025-10-22",10.27,338200,{"date":1750,"open":1025,"high":1751,"low":1092,"close":1752,"change":1289,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-21",10.095,10.05,1.82,213000,{"date":1756,"open":1257,"high":1531,"low":1345,"close":1145,"change":1352,"percent_change":1312,"volume":1757,"transactions":9,"vwap":1145},"2025-10-20",190600,{"date":1759,"open":1131,"high":1224,"low":1685,"close":1634,"change":393,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1634},"2025-10-17",1.34,349100,{"date":1763,"open":1273,"high":1025,"low":1265,"close":1257,"change":1304,"percent_change":1418,"volume":1764,"transactions":9,"vwap":1257},"2025-10-16",483400,{"date":1766,"open":1266,"high":1331,"low":1202,"close":1100,"change":143,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1100},"2025-10-15",-2,332100,{"date":1770,"open":1131,"high":1361,"low":1771,"close":1116,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1116},"2025-10-14",9.843,0.33,3.41,542700,{"date":1776,"open":1100,"high":1777,"low":1282,"close":1024,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1024},"2025-10-13",10.107,-1.06,-9.87,2288900,{"date":1782,"open":1225,"high":1783,"low":1187,"close":1784,"change":243,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-10",10.745,10.74,6.02,554500,{"date":1788,"open":1224,"high":1060,"low":1789,"close":1361,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1361},"2025-10-09",10.071,0.03,0.3,217100,{"date":1794,"open":1332,"high":1795,"low":1044,"close":1224,"change":736,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1224},"2025-10-08",10.5,-2.79,364400,{"date":1799,"open":1075,"high":1800,"low":1215,"close":1231,"change":331,"percent_change":187,"volume":1801,"transactions":9,"vwap":1231},"2025-10-07",10.685,254200,{"date":1803,"open":1041,"high":1223,"low":1382,"close":1123,"change":825,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1123},"2025-10-06",0.87,432800,{"date":1807,"open":1050,"high":1808,"low":1225,"close":1809,"change":443,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-03",10.4,10.32,-0.05,266500,{"date":1813,"open":1752,"high":1814,"low":1129,"close":1815,"change":124,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-02",10.415,10.325,-1.34,353100,{"date":1819,"open":1820,"high":1821,"low":1380,"close":1822,"change":155,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-01",10.68,10.75,10.465,-1.13,232200,{"date":1826,"open":1827,"high":1821,"low":1828,"close":1330,"change":1829,"percent_change":465,"volume":1830,"transactions":9,"vwap":1330},"2025-09-30",10.59,10.56,-0.064,185800,{"date":1832,"open":1115,"high":1833,"low":1060,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-29",10.65,10.649,0.199,1.9,245900,{"date":1839,"open":1380,"high":1828,"low":1122,"close":1332,"change":500,"percent_change":949,"volume":1840,"transactions":9,"vwap":1332},"2025-09-26",161000,{"date":1842,"open":1843,"high":1844,"low":1380,"close":1075,"change":1312,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1075},"2025-09-25",10.47,10.64,0.97,530300,{"date":1848,"open":1747,"high":1332,"low":1323,"close":1086,"change":154,"percent_change":1274,"volume":1849,"transactions":9,"vwap":1086},"2025-09-24",261900,{"date":1851,"open":1338,"high":1210,"low":1224,"close":1852,"change":1810,"percent_change":1853,"volume":1849,"transactions":9,"vwap":1852},"2025-09-23",10.29,-0.48,{"date":1855,"open":1856,"high":1115,"low":1857,"close":1215,"change":1383,"percent_change":1134,"volume":1858,"transactions":9,"vwap":1215},"2025-09-22",10.267,10.11,649000,{"date":1860,"open":1861,"high":1041,"low":1225,"close":1107,"change":1352,"percent_change":1312,"volume":1862,"transactions":9,"vwap":1107},"2025-09-19",10.205,295600,{"date":1864,"open":1129,"high":1865,"low":1116,"close":1382,"change":1790,"percent_change":1791,"volume":1866,"transactions":9,"vwap":1382},"2025-09-18",10.196,375400,{"date":1868,"open":1201,"high":1060,"low":1259,"close":1361,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1361},"2025-09-17",0.38,3.9,763100,{"date":1873,"open":1737,"high":1092,"low":1737,"close":1367,"change":1551,"percent_change":531,"volume":1874,"transactions":9,"vwap":1367},"2025-09-16",371900,{"date":1876,"open":1296,"high":1877,"low":1241,"close":1357,"change":155,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1357},"2025-09-15",9.858,-1.23,485000,{"date":1881,"open":1278,"high":1882,"low":1324,"close":1367,"change":154,"percent_change":1274,"volume":1883,"transactions":9,"vwap":1367},"2025-09-12",9.825,483200,{"date":1885,"open":1886,"high":1887,"low":1294,"close":1146,"change":1888,"percent_change":1079,"volume":1889,"transactions":9,"vwap":1146},"2025-09-11",9.47,9.777,0.26,968300,{"date":1891,"open":1629,"high":1224,"low":1471,"close":1171,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1171},"2025-09-10",-1.03,-9.78,2913700,{"date":1896,"open":1138,"high":1339,"low":1138,"close":1897,"change":1647,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-09",10.53,2.63,642000,{"date":1901,"open":1115,"high":1075,"low":1902,"close":1323,"change":976,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1323},"2025-09-08",10.0010004,-3.02,1302400,{"date":1906,"open":1108,"high":1907,"low":1287,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-05",10.73,10.58,-1.14,-9.73,5770200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":990,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-04",11.74,11.82,11.62,11.72,-1.1,1026200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-03",11.89,12.075,11.758,11.85,-0.16,-1.33,150700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":134,"volume":1936,"transactions":9,"vwap":1934},"2025-09-02",12.4,12.43,11.981,12.01,-0.029,145700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-29",11.65,12.16,12.039,0.448,3.87,105700,{"date":1946,"open":1915,"high":1915,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-28",11.5,11.591,-0.342,-2.87,132600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-27",12.04,12.176,11.9,11.933,-0.086,-0.72,42800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1823,"volume":1968,"transactions":9,"vwap":1966},"2025-08-26",12.02,12.105,11.95,12.019,-0.137,32600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1926,"volume":1976,"transactions":9,"vwap":1974},"2025-08-25",12.171,12.21,12,12.156,-0.019,33200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1816,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",12.32,12.37,11.937,12.175,-0.165,132300,{"date":1986,"open":764,"high":1987,"low":1988,"close":1989,"change":948,"percent_change":741,"volume":1990,"transactions":9,"vwap":1989},"2025-08-21",12.49,12.25,12.34,47000,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1252,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-20",12.14,12.66,12.29,1.32,160200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-19",11.86,12.229,12.13,0.425,3.63,251100,{"date":2007,"open":2008,"high":1965,"low":2009,"close":2010,"change":2011,"percent_change":402,"volume":2012,"transactions":9,"vwap":2010},"2025-08-18",11.87,11.7,11.705,0.013,50000,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":492,"percent_change":1687,"volume":2018,"transactions":9,"vwap":2017},"2025-08-15",11.55,11.917,11.692,31900,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-14",11.67,11.4,11.482,-0.091,-0.79,18900,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":849,"volume":2033,"transactions":9,"vwap":2031},"2025-08-13",11.3,11.721,11.573,0.133,74000,{"date":2035,"open":2009,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1903,"volume":2040,"transactions":9,"vwap":2038},"2025-08-12",11.73,11.425,11.44,-0.356,46300,{"date":2042,"open":2043,"high":2043,"low":1916,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-11",11.83,11.796,0.066,0.56,23500,{"date":2049,"open":2050,"high":1915,"low":1939,"close":2036,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2036},"2025-08-08",11.78,-0.053,-0.45,31300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-07",11.71,11.92,11.53,11.783,-0.078,-0.66,71600,{"date":2064,"open":1993,"high":2065,"low":1915,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-06",12.269,11.861,-0.36,-2.95,53100,{"date":2071,"open":1954,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-05",12.28,11.91,12.221,0.191,1.59,39200,{"date":2079,"open":2080,"high":2072,"low":1973,"close":2081,"change":484,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-04",12.24,12.03,-3.14,97900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-01",12.53,12.699,12.263,12.42,0.24,1.97,102500,{"date":2094,"open":2095,"high":2096,"low":2009,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-31",11.75,12.3,12.18,0.339,2.86,60600,{"date":2102,"open":2103,"high":2103,"low":2043,"close":2104,"change":2105,"percent_change":971,"volume":2106,"transactions":9,"vwap":2104},"2025-07-30",12.09,11.841,-0.229,197800,{"date":2108,"open":1973,"high":2109,"low":1925,"close":2110,"change":68,"percent_change":117,"volume":2111,"transactions":9,"vwap":2110},"2025-07-29",12.114,12.07,78900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":995,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-28",12.293,12.325,12.15,12.185,-1.42,70300,{"date":2121,"open":2122,"high":2123,"low":1988,"close":764,"change":2124,"percent_change":1611,"volume":2125,"transactions":9,"vwap":764},"2025-07-25",12.44,12.45,-0.035,34700,{"date":2127,"open":1931,"high":2128,"low":1979,"close":2129,"change":332,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-24",12.63,12.395,-1.98,66000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-23",13.029,12.645,-0.202,-1.57,62000,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1661,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-22",12.58,12.92,12.847,3.27,40400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2122,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2122},"2025-07-21",12.62,12.35,-0.205,-1.62,27200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2135,"change":1551,"percent_change":1544,"volume":2158,"transactions":9,"vwap":2135},"2025-07-18",12.54,12.72,12.47,57700,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2105,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-17",12.76,12.438,12.525,-1.8,130500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":143,"volume":2077,"transactions":9,"vwap":2171},"2025-07-16",12.8,12.96,12.73,12.754,-0.026,{"date":2174,"open":2168,"high":2175,"low":1994,"close":2176,"change":134,"percent_change":2177,"volume":2069,"transactions":9,"vwap":2176},"2025-07-15",12.83,12.78,-1.84,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":473,"percent_change":225,"volume":2184,"transactions":9,"vwap":2183},"2025-07-14",13.12,13.275,12.9,13.02,60500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":770,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-11",13.1,13.14,13,13.05,0.31,18700,{"date":2194,"open":2195,"high":2188,"low":2195,"close":2196,"change":1252,"percent_change":531,"volume":2197,"transactions":9,"vwap":2196},"2025-07-10",12.74,13.01,28400,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":976,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-09",13.11,12.84,12.85,-2.43,27400,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":393,"percent_change":28,"volume":2210,"transactions":9,"vwap":2209},"2025-07-08",12.94,13.19,13.17,23900,{"date":2212,"open":2183,"high":2200,"low":2213,"close":2214,"change":154,"percent_change":1304,"volume":2215,"transactions":9,"vwap":2214},"2025-07-07",12.91,13.04,42000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2190,"change":143,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2190},"2025-07-03",13.24,13.0019999,-1.51,28300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1499,"percent_change":1767,"volume":2228,"transactions":9,"vwap":2227},"2025-07-02",13.58,13.6,13.159,13.25,31400,{"date":2230,"open":2190,"high":2231,"low":2190,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-01",13.609,13.52,0.53,4.08,52500,{"date":2237,"open":2183,"high":2188,"low":2238,"close":2239,"change":779,"percent_change":144,"volume":2240,"transactions":9,"vwap":2239},"2025-06-30",12.919,12.99,56000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":948,"percent_change":1869,"volume":2247,"transactions":9,"vwap":2246},"2025-06-27",13.23,13.44,13.188,13.3,61400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2227,"change":1499,"percent_change":1767,"volume":2253,"transactions":9,"vwap":2227},"2025-06-26",13.431,13.525,13.18,35300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2232,"change":1810,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2232},"2025-06-25",13.45,13.581,13.32,-0.37,25100,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-24",13.88,13.48,13.57,-0.61,-4.3,50100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":538,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-23",14.49,14.57,14.17,14.18,-1.46,45400,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":500,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-20",14.29,14.7,14.39,0.49,48900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":970,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-18",14.36,14.43,14.12,14.32,-1.04,40100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":164,"percent_change":79,"volume":2298,"transactions":9,"vwap":2297},"2025-06-17",14.41,14.53,14.225,14.47,40300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1617,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-16",14.38,14.429,14.14,14.33,-1.17,46800,{"date":2308,"open":2301,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":693,"volume":2312,"transactions":9,"vwap":2309},"2025-06-13",14.5,14.21,0.37,41900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1481,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-12",14.4,14.42,13.975,14.13,-0.77,320700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":686,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-11",14.66,14.76,14.156,14.24,-3.46,96200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":154,"percent_change":444,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",14.73,14.94,14.68,14.75,300000,{"date":2337,"open":2338,"high":2339,"low":2295,"close":2324,"change":1383,"percent_change":1396,"volume":2340,"transactions":9,"vwap":2324},"2025-06-09",14.71,14.885,177300,{"date":2342,"open":2343,"high":2344,"low":2273,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-06",14.35,14.63,14.59,0.66,4.74,855300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":78,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-05",13.72,13.95,13.65,13.93,0.58,576400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":538,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-04",14.01,14.05,13.61,13.85,-1.49,393900,{"date":2366,"open":2367,"high":2367,"low":2359,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-03",14.45,14.06,-0.47,-3.23,300100,{"date":2373,"open":2374,"high":2374,"low":2367,"close":2295,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2295},"2025-06-02",14.91,-0.46,-3.07,77300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1267,"percent_change":1340,"volume":2384,"transactions":9,"vwap":2383},"2025-05-30",14.98,15.36,14.89,14.99,22700,{"date":2386,"open":2387,"high":2388,"low":2382,"close":2389,"change":1617,"percent_change":1823,"volume":2390,"transactions":9,"vwap":2389},"2025-05-29",15.1,15.17,14.93,17300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2387,"change":725,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2387},"2025-05-28",15.19,15.38,15.05,-1.69,97500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2381,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2381},"2025-05-27",15.52,15.601,15.3,-0.44,-2.78,16100,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":825,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-23",16.01,15.71,15.8,0.57,28800,{"date":2414,"open":2415,"high":2416,"low":2400,"close":2409,"change":473,"percent_change":187,"volume":2417,"transactions":9,"vwap":2409},"2025-05-22",15.78,15.92,11200,{"date":2419,"open":2420,"high":2421,"low":2402,"close":2422,"change":2423,"percent_change":1544,"volume":2424,"transactions":9,"vwap":2422},"2025-05-21",15.65,15.83,15.74,0.15,47200,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":1454,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-20",16.02,15.59,-0.38,17500,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2420,"change":124,"percent_change":1668,"volume":2435,"transactions":9,"vwap":2420},"2025-05-19",16.32,15.631,33300,{"date":2437,"open":2400,"high":2416,"low":2400,"close":2438,"change":1888,"percent_change":1134,"volume":2439,"transactions":9,"vwap":2438},"2025-05-16",15.79,9000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":444,"percent_change":2052,"volume":2446,"transactions":9,"vwap":2445},"2025-05-15",15.76,15.82,15.445,15.53,41200,{"date":2448,"open":2449,"high":2443,"low":2450,"close":2451,"change":2452,"percent_change":164,"volume":2453,"transactions":9,"vwap":2451},"2025-05-14",15.63,15.48,15.6,0.022,22100,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-13",16.29,15.39,15.578,-0.802,-4.9,35100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-12",16.55,16.769,16.33,16.38,-1.079,-6.18,20700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":225,"volume":2478,"transactions":9,"vwap":2476},"2025-05-09",17.36,17.59,17.32,17.459,-0.041,12600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2481,"change":332,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2481},"2025-05-08",17.5,17.77,17.22,-1.41,24500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":382,"percent_change":1575,"volume":2492,"transactions":9,"vwap":2491},"2025-05-07",18.23,18.273,17.7,17.75,71100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1267,"percent_change":1772,"volume":2499,"transactions":9,"vwap":2498},"2025-05-06",18.49,18.52,18.02,18.16,14400,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1888,"percent_change":1219,"volume":2505,"transactions":9,"vwap":2504},"2025-05-05",18.17,17.898,18.1,31800,{"date":2507,"open":2508,"high":2509,"low":2490,"close":2508,"change":1493,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-02",17.84,17.98,-3.2,16300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2375,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-01",18.39,18.51,18.040001,18.43,-2.44,50900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":990,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-04-30",19.56,19.7,18.87,18.89,-0.68,71700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":164,"percent_change":868,"volume":2534,"transactions":9,"vwap":2533},"2025-04-29",18.98,19.049,18.84,19.02,57200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":154,"percent_change":1810,"volume":2541,"transactions":9,"vwap":2540},"2025-04-28",19.049999,19.305,18.85,18.88,30400,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2525,"change":2546,"percent_change":1244,"volume":2527,"transactions":9,"vwap":2525},"2025-04-25",19.37,18.82,-0.428,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-04-24",20.14,19.27,19.318,-1.342,-6.5,35700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2558},"2025-04-23",20.38,20.66,20.205,-0.92,-4.26,18200,{"date":36,"open":2564,"high":31,"low":2565,"close":2566,"change":1853,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},22.059999,21.53,21.58,-2.18,53800,{"status":2570,"indices":2571,"watchlist":2605,"sectors":2625,"benchmarks":2674},"success",[2572,2578,2584,2590,2595,2600],{"symbol":2573,"name":2574,"price":2575,"change":2374,"pct_change":1706,"is_up":2576,"sparkline":2577,"date":42},"SPX","S&P 500",7666.45,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":2579,"name":2580,"price":2581,"change":2582,"pct_change":2191,"is_up":2576,"sparkline":2583,"date":42},"NDX","NASDAQ 100",30501.56,93.06,"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":2585,"name":2586,"price":2587,"change":2588,"pct_change":770,"is_up":2576,"sparkline":2589,"date":42},"DJI","DOW JONES",50927,21,"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":2591,"name":2592,"price":2593,"change":1897,"pct_change":770,"is_up":2576,"sparkline":2594,"date":42},"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":2596,"name":2597,"price":2598,"change":2029,"pct_change":741,"is_up":2576,"sparkline":2599,"date":42},"RUT","RUSSELL 2000",2790.2,"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":2601,"name":2602,"price":2603,"change":948,"pct_change":2191,"is_up":2576,"sparkline":2604,"date":42},"VIX","CBOE VIX",16.39,"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",[2606,2612,2618],{"symbol":2607,"name":2608,"price":2609,"change":2610,"pct_change":1760,"is_up":2576,"sparkline":2611,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2613,"name":2614,"price":2615,"change":2616,"pct_change":732,"is_up":2576,"sparkline":2617,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2619,"name":2620,"price":2621,"change":2622,"pct_change":2623,"is_up":2576,"sparkline":2624,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2626,2631,2635,2640,2645,2649,2653,2658,2662,2666,2670],{"name":2627,"etf":2628,"change":2629,"price":2630,"is_up":2576},"Technology","XLK",1.01,199.81,{"name":2632,"etf":2633,"change":1267,"price":2634,"is_up":2576},"Financials","XLF",53.49,{"name":2636,"etf":2637,"change":154,"price":2638,"is_up":2639},"Healthcare","XLV",166.18,false,{"name":2641,"etf":2642,"change":2643,"price":2644,"is_up":2576},"Consumer Cycl","XLY",1.13,110.04,{"name":2646,"etf":2647,"change":294,"price":2648,"is_up":2576},"Consumer Staples","XLP",80.53,{"name":2650,"etf":2651,"change":1340,"price":2652,"is_up":2576},"Energy","XLE",62.95,{"name":2654,"etf":2655,"change":2656,"price":2657,"is_up":2576},"Industrials","XLI",0.78,169.95,{"name":2659,"etf":2660,"change":2346,"price":2661,"is_up":2576},"Materials","XLB",48.86,{"name":2663,"etf":2664,"change":699,"price":2665,"is_up":2576},"Real Estate","XLRE",40.81,{"name":2667,"etf":2668,"change":1869,"price":2669,"is_up":2576},"Utilities","XLU",39.83,{"name":2671,"etf":2672,"change":253,"price":2673,"is_up":2576},"Comm Services","XLC",110.32,[2675,2679,2683,2687],{"ticker":2676,"name":2677,"price":2678,"change":868,"is_up":2576},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2680,"name":2681,"price":2682,"change":732,"is_up":2576},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2684,"name":2685,"price":2686,"change":2282,"is_up":2576},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2688,"name":2689,"price":2690,"change":2691,"is_up":2576},"IWM","iShares Russell 2000",281.52,0.9]