[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALY":3,"stock-historical-CALY":31,"homepage-market-summary":2403},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CALY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Callaway Golf Company","NYSE",null,"SPORTING & ATHLETIC GOODS, NEC","Callaway Golf Co is a golf equipment, gear and apparel company with a portfolio of world-wide brands, including Callaway Golf, Odyssey, TravisMathew, and OGIO. Callaway designs, manufactures, and sells high-performance golf clubs, golf balls, apparel, bags, and other accessories-setting the standard for performance in the game of golf. The company has two operating and reportable business segments: Golf Equipment and Apparel, Gear and Other. Geographically, the company operates in United States, Europe, Asia, and Rest of World, of which it derives maximum revenue from United States.","28,000","Carlsbad, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.45,14.52,14.72,14.24,14.32,0.13,0.91,1813807.444401,23580,14.47,20.28,8.39,2610022.548479685,51,8709,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.87,2606507,951375059.668401,120.27,"2025-04-22",[42,43,53,64,75,85,96,106,116,127,136,146,157,168,179,189,200,209,219,230,241,250,258,268,276,285,295,303,313,321,331,341,350,360,370,381,390,400,410,421,431,442,453,464,472,482,492,503,513,523,533,542,551,561,570,577,585,594,603,610,613,620,626,633,638,645,651,656,662,668,674,680,685,692,700,708,716,723,730,738,744,750,756,763,769,775,781,787,792,796,804,809,817,824,831,837,842,846,851,858,864,870,877,882,887,894,900,907,914,918,922,928,934,940,945,950,953,958,967,975,981,988,995,999,1004,1010,1017,1024,1033,1041,1050,1058,1066,1072,1080,1086,1094,1101,1107,1116,1122,1125,1133,1139,1145,1152,1159,1164,1169,1174,1179,1183,1190,1194,1199,1204,1210,1216,1221,1228,1235,1242,1248,1254,1257,1262,1267,1272,1278,1282,1286,1292,1297,1301,1305,1308,1313,1317,1321,1326,1330,1334,1338,1343,1347,1353,1360,1366,1374,1381,1390,1397,1403,1409,1413,1419,1426,1432,1439,1446,1452,1459,1465,1473,1479,1486,1493,1500,1507,1514,1519,1528,1534,1539,1547,1555,1563,1569,1577,1585,1592,1600,1606,1613,1621,1628,1634,1641,1649,1656,1662,1670,1676,1684,1690,1697,1704,1708,1713,1719,1726,1733,1737,1742,1749,1758,1764,1770,1776,1780,1787,1792,1798,1804,1809,1814,1820,1825,1830,1835,1839,1843,1848,1853,1858,1863,1867,1871,1875,1880,1886,1889,1894,1898,1903,1907,1911,1915,1921,1925,1931,1935,1939,1945,1949,1953,1957,1961,1969,1976,1983,1988,1992,1998,2006,2012,2016,2020,2024,2027,2032,2036,2040,2045,2048,2051,2057,2065,2069,2073,2077,2082,2086,2091,2098,2103,2106,2112,2118,2125,2131,2137,2143,2150,2157,2164,2169,2175,2180,2185,2190,2196,2204,2211,2218,2225,2230,2238,2246,2252,2257,2261,2268,2274,2281,2288,2295,2302,2307,2312,2318,2323,2330,2337,2344,2350,2357,2364,2369,2374,2378,2384,2389,2395,2399],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",14.03,14.41,13.97,0.23,1.63,1808851.580243,19480,14.2751,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",14.23,14.39,14.06,14.09,-0.07,-0.49,2680530.688856,23119,14.1475,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",14.35,14.505,14.115,14.16,-0.15,-1.05,1633315.41086,19483,14.1995,{"date":76,"open":77,"high":78,"low":79,"close":77,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",14.31,14.43,14.175,-0.13,-0.9,1962238.871957,22754,14.3202,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",14.46,14.555,14.245,14.44,0.19,1.33,1498972.161003,19963,14.4324,{"date":97,"open":25,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",14.57,14.2,14.25,-0.34,-2.33,3056718.751731,28407,14.3048,{"date":107,"open":108,"high":109,"low":46,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",14.64,14.74,14.59,-0.22,-1.49,1751022.904375,21392,14.5626,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",14.99,15.15,14.73,14.81,0.08,0.54,2042840.617651,22608,14.8451,{"date":128,"open":120,"high":129,"low":130,"close":120,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",14.885,14.53,0.04,0.27,1953425.163094,20516,14.7205,{"date":137,"open":18,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",14.93,14.585,14.69,-0.1,-0.68,7930928.198703,22201,14.6964,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",15.07,15.18,14.78,14.79,-0.04,-0.27,2727901.529997,30958,14.9219,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",15.24,15.33,14.68,14.83,-0.26,-1.72,1860951.735851,25283,14.9452,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",15.34,15.345,15,15.09,-0.17,-1.11,1756682.677845,26423,15.1314,{"date":180,"open":181,"high":182,"low":183,"close":181,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",15.26,15.35,15.14,-0.2,-1.29,1483325.632844,23822,15.2428,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",15.56,15.64,15.4,15.46,0.17,1.11,1519876.473596,23351,15.5058,{"date":201,"open":202,"high":203,"low":148,"close":204,"change":141,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",15.21,15.48,15.29,-0.65,1428056.805412,21955,15.2575,{"date":210,"open":211,"high":212,"low":170,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",15.52,15.81,15.39,-0.18,-1.16,1697815.547631,21764,15.5236,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",16,16.085,15.55,15.57,-0.33,-2.08,2056324.170586,27858,15.683,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",15.75,15.96,15.69,15.9,0.18,1.15,1238321.521578,15427,15.8819,{"date":242,"open":243,"high":233,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",15.82,15.47,15.72,0,1281916.926487,18613,15.6622,{"date":251,"open":252,"high":253,"low":252,"close":245,"change":91,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",15.62,15.93,1.22,1645035.730889,22521,15.7627,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":214,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",15.58,15.94,15.41,15.53,-1.15,1347103.074895,20130,15.5944,{"date":269,"open":270,"high":212,"low":203,"close":271,"change":272,"percent_change":21,"volume":273,"transactions":274,"vwap":275},"2026-08-31",15.76,15.71,0.02,1604589.388432,19971,15.6442,{"date":277,"open":271,"high":278,"low":279,"close":234,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",15.925,15.61,0.25,1.62,1291362.512553,18955,15.7447,{"date":286,"open":287,"high":288,"low":193,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",15.68,15.8229,15.44,-0.3,-1.91,1524069.989622,20847,15.5442,{"date":296,"open":263,"high":297,"low":262,"close":298,"change":132,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",15.765,15.74,1.75,1487096.45958,23295,15.672,{"date":304,"open":305,"high":306,"low":307,"close":244,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",15.91,15.97,15.465,-0.32,-2.03,1269181.763305,20937,15.6107,{"date":314,"open":235,"high":315,"low":232,"close":316,"change":141,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",16.01,15.79,-0.63,1173991.92371,18890,15.8078,{"date":322,"open":305,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",16.0425,15.78,15.89,0.1,0.63,1904282.500556,19177,15.8754,{"date":332,"open":333,"high":334,"low":335,"close":316,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",16.03,16.04,15.67,-0.35,-2.17,1475932.087177,21095,15.8242,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":246,"percent_change":246,"volume":347,"transactions":348,"vwap":349},"2026-08-19",16.46,16.52,16.08,16.14,1287210.017759,21365,16.211,{"date":351,"open":352,"high":353,"low":354,"close":346,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",16.54,16.66,16.13,-0.47,-2.83,1683943.818551,23892,16.2987,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":21,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",16.5,16.69,16.38,16.61,0.79,1674033.451619,26793,16.5717,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",16.41,16.84,16.36,16.48,-0.02,-0.12,1460733.605094,20688,16.535,{"date":382,"open":383,"high":384,"low":385,"close":362,"change":386,"percent_change":214,"volume":387,"transactions":388,"vwap":389},"2026-08-13",16.6,16.91,16.42,-0.03,2144910.980811,28789,16.6565,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":225,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-12",17.09,17.17,16.47333,16.53,-1.96,1647510.921997,25633,16.6055,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":175,"volume":407,"transactions":408,"vwap":409},"2026-08-11",16.85,17.21,16.76,16.86,-0.19,1718009.515064,24676,16.9802,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",17.6,17.74,17.02,17.05,-0.54,-3.07,1702108.40222,28502,17.2081,{"date":422,"open":423,"high":424,"low":403,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",17.23,18.015,17.59,0.21,1.21,1759025.296846,26006,17.7367,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",18.71,18.935,17.265,17.38,-1.73,-9.05,2749392.451747,34252,17.7159,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",19.2,19.76,18.3,19.11,-0.46,-2.35,3611172.980209,45348,19.25,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",19.09,19.85,19.07,19.57,0.48,2.51,2970518.455188,32088,19.5619,{"date":465,"open":466,"high":467,"low":466,"close":455,"change":327,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",18.52,19.285,3.41,2215683.476576,25973,19.0031,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":59,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-31",18.79,18.815,18.44,18.46,-0.38,1154296.602271,17931,18.5265,{"date":483,"open":484,"high":485,"low":477,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",18.51,18.895,18.53,0.29,1.59,1912874.120475,25573,18.645,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",18.32,18.735,18.06,18.24,-0.01,-0.05,2532646.490477,28353,18.3302,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":376,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",18.29,18.4,17.84,18.25,-0.11,1365181.83523,22397,18.1866,{"date":514,"open":515,"high":477,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",18.31,18.085,18.27,0.11,0.61,1916327.552276,22638,18.2331,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":280,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",18.17,18.2607,17.9,18.16,1.4,1122465.015164,16706,18.1133,{"date":534,"open":527,"high":446,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-23",17.6846,17.91,-0.45,-2.45,2048951.433466,25071,17.9231,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":246,"percent_change":246,"volume":548,"transactions":549,"vwap":550},"2026-07-22",18.33,18.64,18.28,18.36,2021423.516102,23598,18.423,{"date":552,"open":553,"high":554,"low":555,"close":547,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-21",18.95,19.34,18.35,-0.56,-2.96,2734166.659005,26213,18.544,{"date":562,"open":554,"high":563,"low":564,"close":565,"change":448,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",19.48,18.83,18.92,-2.37,1445002.824834,18834,19.0458,{"date":571,"open":572,"high":445,"low":573,"close":574,"change":59,"percent_change":575,"volume":576,"transactions":9,"vwap":574},"2026-07-17",19.21,19.15,19.38,-0.36,1228400,{"date":578,"open":579,"high":26,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-16",19.55,19.28,19.45,-0.21,-1.07,1829500,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-15",18.94,19.79,18.91,19.66,0.68,3.58,2591800,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-14",18.72,19.14,18.39,18.98,0.51,2.76,1978900,{"date":604,"open":605,"high":433,"low":446,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-13",18.34,18.47,0.07,0.38,2229400,{"date":611,"open":517,"high":596,"low":517,"close":506,"change":59,"percent_change":478,"volume":612,"transactions":9,"vwap":506},"2026-07-10",1269600,{"date":614,"open":528,"high":615,"low":616,"close":606,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":606},"2026-07-09",18.49,18.11,0.4,2.21,1173300,{"date":621,"open":622,"high":623,"low":413,"close":622,"change":141,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-08",18.07,18.14,-0.55,1750500,{"date":627,"open":628,"high":629,"low":630,"close":525,"change":509,"percent_change":631,"volume":632,"transactions":9,"vwap":525},"2026-07-07",18.13,18.54,18.08,-0.6,1766300,{"date":634,"open":635,"high":606,"low":636,"close":546,"change":272,"percent_change":518,"volume":637,"transactions":9,"vwap":546},"2026-07-06",18.26,18.1,2285900,{"date":639,"open":640,"high":641,"low":642,"close":635,"change":478,"percent_change":643,"volume":644,"transactions":9,"vwap":635},"2026-07-02",18.61,18.75,17.95,-2.04,1815100,{"date":646,"open":647,"high":648,"low":630,"close":545,"change":70,"percent_change":649,"volume":650,"transactions":9,"vwap":545},"2026-07-01",18.09,18.99,-0.8,1827400,{"date":652,"open":648,"high":573,"low":641,"close":474,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":474},"2026-06-30",-0.42,-2.19,1836000,{"date":657,"open":658,"high":659,"low":660,"close":572,"change":152,"percent_change":582,"volume":661,"transactions":9,"vwap":572},"2026-06-29",19.12,19.36,18.86,1992800,{"date":663,"open":664,"high":580,"low":484,"close":452,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":452},"2026-06-26",18.68,0.77,4.17,5380200,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":617,"percent_change":618,"volume":673,"transactions":9,"vwap":672},"2026-06-25",18.2,18.63,18.48,1600100,{"date":675,"open":676,"high":635,"low":642,"close":630,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":630},"2026-06-24",18.01,0.16,0.89,2512400,{"date":681,"open":682,"high":670,"low":682,"close":683,"change":141,"percent_change":624,"volume":684,"transactions":9,"vwap":683},"2026-06-23",17.53,17.92,2321000,{"date":686,"open":687,"high":547,"low":688,"close":689,"change":184,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-22",18,17.85,18.02,-1.1,3152300,{"date":693,"open":694,"high":484,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",17.65,17.55,18.22,1.02,5.93,4652900,{"date":701,"open":702,"high":413,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-17",16.8,16.79,17.2,0.39,2.32,3081600,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":153,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-16",17.15,17.26,16.75,16.81,-1.58,1997500,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":290,"percent_change":437,"volume":722,"transactions":9,"vwap":721},"2026-06-15",17.81,17.82,16.77,17.08,2151300,{"date":724,"open":725,"high":726,"low":404,"close":436,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":436},"2026-06-12",16.83,17.39,0.59,3.51,2367600,{"date":731,"open":732,"high":733,"low":734,"close":703,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":703},"2026-06-11",16.43,16.9,16.23,0.53,3.26,2586300,{"date":739,"open":235,"high":740,"low":298,"close":741,"change":742,"percent_change":281,"volume":743,"transactions":9,"vwap":741},"2026-06-10",16.35,16.26,0.26,1821400,{"date":745,"open":316,"high":746,"low":203,"close":221,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":221},"2026-06-09",16.11,0.36,2.3,2531800,{"date":751,"open":752,"high":316,"low":140,"close":192,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":192},"2026-06-08",14.9,0.84,5.68,3711600,{"date":757,"open":758,"high":118,"low":759,"close":760,"change":184,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-05",14.95,14.5,14.8,-1.33,1756400,{"date":764,"open":765,"high":766,"low":767,"close":172,"change":498,"percent_change":59,"volume":768,"transactions":9,"vwap":172},"2026-06-04",15.01,15.1,14.92,1648400,{"date":770,"open":172,"high":771,"low":162,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-03",15.23,-0.08,-0.53,1502200,{"date":776,"open":777,"high":244,"low":778,"close":173,"change":70,"percent_change":779,"volume":780,"transactions":9,"vwap":173},"2026-06-02",15.12,14.96,-0.98,1648900,{"date":782,"open":170,"high":194,"low":783,"close":159,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":159},"2026-06-01",14.89,-0.16,-1.04,2432900,{"date":788,"open":232,"high":789,"low":771,"close":193,"change":336,"percent_change":790,"volume":791,"transactions":9,"vwap":193},"2026-05-29",15.8,-2.22,2550600,{"date":793,"open":335,"high":794,"low":194,"close":232,"change":376,"percent_change":80,"volume":795,"transactions":9,"vwap":232},"2026-05-28",15.87,1973400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":280,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-27",15.63,16.33,15.6,15.77,1.61,3954900,{"date":805,"open":806,"high":279,"low":172,"close":211,"change":807,"percent_change":22,"volume":808,"transactions":9,"vwap":211},"2026-05-26",15.5,0.14,3118800,{"date":810,"open":811,"high":325,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-22",15.84,15.16,15.38,-0.5,-3.15,6561600,{"date":818,"open":819,"high":253,"low":149,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-21",15.43,15.88,0.32,2.06,2863700,{"date":825,"open":826,"high":232,"low":827,"close":191,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":191},"2026-05-20",15.08,14.91,0.6,4.01,2619600,{"date":832,"open":833,"high":149,"low":834,"close":778,"change":835,"percent_change":617,"volume":836,"transactions":9,"vwap":778},"2026-05-19",14.85,14.26,0.06,2766000,{"date":838,"open":819,"high":839,"low":840,"close":752,"change":225,"percent_change":337,"volume":841,"transactions":9,"vwap":752},"2026-05-18",15.54,14.87,2243900,{"date":843,"open":765,"high":252,"low":840,"close":771,"change":844,"percent_change":607,"volume":845,"transactions":9,"vwap":771},"2026-05-15",0.01,2224500,{"date":847,"open":182,"high":800,"low":826,"close":848,"change":377,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-14",15.22,-0.78,2009500,{"date":852,"open":853,"high":324,"low":854,"close":170,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":170},"2026-05-13",15.7,15.28,-0.39,-2.48,2454800,{"date":859,"open":212,"high":794,"low":860,"close":861,"change":478,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-12",14.98,15.73,-2.36,4521600,{"date":865,"open":866,"high":687,"low":345,"close":746,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":746},"2026-05-11",17.54,-1.41,-8.05,4136300,{"date":871,"open":306,"high":872,"low":298,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-08",17.7,17.52,2.75,18.62,8090300,{"date":878,"open":833,"high":752,"low":879,"close":880,"change":498,"percent_change":59,"volume":881,"transactions":9,"vwap":880},"2026-05-07",14.55,14.77,4995700,{"date":883,"open":121,"high":118,"low":884,"close":150,"change":91,"percent_change":885,"volume":886,"transactions":9,"vwap":150},"2026-05-06",14.54,1.3,4973700,{"date":888,"open":46,"high":889,"low":890,"close":110,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":110},"2026-05-05",14.75,14.33,0.34,2.39,2263000,{"date":895,"open":148,"high":777,"low":896,"close":100,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":100},"2026-05-04",13.99,-0.91,-6,3854800,{"date":901,"open":902,"high":263,"low":903,"close":812,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":812},"2026-05-01",15.37,15.13,-0.14,-0.92,2560100,{"date":908,"open":202,"high":909,"low":910,"close":911,"change":807,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-30",15.51,15.04,15.3,0.92,1856600,{"date":915,"open":170,"high":839,"low":765,"close":812,"change":153,"percent_change":916,"volume":917,"transactions":9,"vwap":812},"2026-04-29",-1.75,1871100,{"date":919,"open":183,"high":289,"low":783,"close":819,"change":608,"percent_change":920,"volume":921,"transactions":9,"vwap":819},"2026-04-28",2.52,2867900,{"date":923,"open":902,"high":263,"low":924,"close":925,"change":163,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-27",15.02,15.05,-1.7,2248100,{"date":929,"open":777,"high":182,"low":930,"close":931,"change":195,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-24",14.97,15.31,1.12,1292600,{"date":935,"open":170,"high":224,"low":936,"close":183,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":183},"2026-04-23",14.86,-0.09,-0.59,1282100,{"date":941,"open":854,"high":942,"low":172,"close":771,"change":943,"percent_change":366,"volume":944,"transactions":9,"vwap":771},"2026-04-22",15.36,0.12,1795400,{"date":946,"open":947,"high":289,"low":766,"close":948,"change":937,"percent_change":938,"volume":949,"transactions":9,"vwap":948},"2026-04-21",15.2,15.11,1522500,{"date":951,"open":826,"high":159,"low":758,"close":947,"change":784,"percent_change":785,"volume":952,"transactions":9,"vwap":947},"2026-04-20",1787700,{"date":954,"open":759,"high":263,"low":759,"close":942,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":942},"2026-04-17",1.06,7.41,5941200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-16",13.85,14.38,13.78,14.3,0.37,2.66,2925700,{"date":968,"open":969,"high":56,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-15",14.28,13.52,13.93,-0.41,-2.86,4301500,{"date":976,"open":45,"high":25,"low":977,"close":978,"change":891,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-14",14.01,14.34,2.43,1750300,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":141,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-04-13",14,14.15,13.88,-0.71,1562500,{"date":989,"open":25,"high":25,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-10",13.94,14.1,-0.4,-2.76,1532700,{"date":996,"open":961,"high":840,"low":890,"close":759,"change":131,"percent_change":997,"volume":998,"transactions":9,"vwap":759},"2026-04-09",0.28,2123200,{"date":1000,"open":110,"high":120,"low":90,"close":87,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":87},"2026-04-08",0.45,3.21,3394200,{"date":1005,"open":1006,"high":55,"low":1007,"close":977,"change":174,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2026-04-07",14.12,13.9,-1.2,1782600,{"date":1011,"open":1012,"high":969,"low":962,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-06",13.8,14.18,0.31,2.24,2822700,{"date":1018,"open":1019,"high":57,"low":1020,"close":1021,"change":1022,"percent_change":747,"volume":1023,"transactions":9,"vwap":1021},"2026-04-02",13.54,13.39,13.87,0.05,1498900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-01",13.98,14.19,13.81,13.82,-0.06,-0.43,1483000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":985,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":985},"2026-03-31",13.47,14.11,13.45,0.62,4.68,2250900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-30",13.58,13.75,13.13,13.26,-0.24,-1.78,2427200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":21,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-27",13.36,13.61,13.31,13.5,0.97,2320500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":153,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-26",13.55,13.76,13.3,13.37,-1.98,1616400,{"date":1067,"open":960,"high":1068,"low":1069,"close":1070,"change":386,"percent_change":111,"volume":1071,"transactions":9,"vwap":1070},"2026-03-25",13.95,13.46,13.64,1307800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":280,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-24",13.32,13.77,13.15,13.67,1.86,1551800,{"date":1081,"open":1055,"high":1075,"low":1082,"close":1083,"change":997,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-23",13.38,13.42,2.13,2773800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":556,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-20",13.71,13.79,12.96,13.14,-4.09,4351900,{"date":1095,"open":1082,"high":1096,"low":1052,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-19",13.86,13.7,0.09,0.66,3145000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1053,"change":509,"percent_change":649,"volume":1106,"transactions":9,"vwap":1053},"2026-03-18",13.63,13.91,13.44,1950200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-17",13.49,13.84,13.35,13.72,0.47,3.55,2347900,{"date":1117,"open":985,"high":1104,"low":1118,"close":1119,"change":80,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-16",13.24,13.25,-0.97,2179300,{"date":1123,"open":1111,"high":1103,"low":1076,"close":1082,"change":48,"percent_change":299,"volume":1124,"transactions":9,"vwap":1082},"2026-03-13",2523000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1076,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1076},"2026-03-12",13.62,13.69,13.08,-0.75,-5.4,2630600,{"date":1134,"open":1135,"high":1136,"low":1111,"close":1007,"change":742,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1007},"2026-03-11",13.51,13.96,1.91,2833300,{"date":1140,"open":1070,"high":985,"low":1141,"close":1070,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1070},"2026-03-10",13.06,0.3,2.25,2184800,{"date":1146,"open":1147,"high":1052,"low":1148,"close":1149,"change":705,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-09",12.53,12.34,13.34,3.01,3289400,{"date":1153,"open":1154,"high":1110,"low":1155,"close":1156,"change":779,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-06",13.6,12.88,12.95,-7.04,3630700,{"date":1160,"open":1161,"high":1162,"low":1012,"close":971,"change":972,"percent_change":973,"volume":1163,"transactions":9,"vwap":971},"2026-03-05",14.21,14.48,2290900,{"date":1165,"open":17,"high":1166,"low":1036,"close":978,"change":426,"percent_change":1167,"volume":1168,"transactions":9,"vwap":978},"2026-03-04",14.58,1.49,2079200,{"date":1170,"open":1103,"high":978,"low":1171,"close":1172,"change":59,"percent_change":60,"volume":1173,"transactions":9,"vwap":1172},"2026-03-03",13.53,14.13,2150400,{"date":1175,"open":960,"high":1176,"low":1177,"close":99,"change":807,"percent_change":33,"volume":1178,"transactions":9,"vwap":99},"2026-03-02",14.27,13.74,2982200,{"date":1180,"open":1061,"high":984,"low":1177,"close":57,"change":607,"percent_change":1181,"volume":1182,"transactions":9,"vwap":57},"2026-02-27",0.5,2837000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":896,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":896},"2026-02-26",13.73,14.17,0.2,1.45,3396200,{"date":1191,"open":1177,"high":1104,"low":1037,"close":1089,"change":122,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1089},"2026-02-25",0.58,1992900,{"date":1195,"open":1196,"high":69,"low":1103,"close":1088,"change":406,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1088},"2026-02-24",14.08,-1.37,3171300,{"date":1200,"open":87,"high":1166,"low":1185,"close":1007,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1007},"2026-02-23",-0.7,-4.79,2518300,{"date":1205,"open":1136,"high":1206,"low":1021,"close":1207,"change":735,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-20",14.76,14.6,3.77,5962300,{"date":1211,"open":1105,"high":1161,"low":1212,"close":1213,"change":1192,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-19",13.41,14.07,4.3,3338900,{"date":1217,"open":1119,"high":1075,"low":1218,"close":1109,"change":607,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1109},"2026-02-18",13.18,0.52,3174900,{"date":1222,"open":1223,"high":1104,"low":1224,"close":1083,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1083},"2026-02-17",12.48,12.45,0.83,6.59,5699600,{"date":1229,"open":1046,"high":1046,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-13",12.26,12.59,-2.23,-15.05,9238400,{"date":1236,"open":1237,"high":806,"low":1238,"close":1239,"change":1047,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-12",15.17,14.61,14.82,-1.59,5575300,{"date":1243,"open":161,"high":1244,"low":98,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-11",15.06,0.41,2.8,3945200,{"date":1249,"open":172,"high":183,"low":1250,"close":1251,"change":153,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-10",14.62,14.65,-1.81,3518000,{"date":1255,"open":172,"high":812,"low":110,"close":767,"change":937,"percent_change":631,"volume":1256,"transactions":9,"vwap":767},"2026-02-09",1838400,{"date":1258,"open":925,"high":1237,"low":109,"close":765,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":765},"2026-02-06",0.46,3.16,3149500,{"date":1263,"open":1264,"high":880,"low":834,"close":879,"change":904,"percent_change":1265,"volume":1266,"transactions":9,"vwap":879},"2026-02-05",14.56,-0.95,3151200,{"date":1268,"open":1269,"high":1270,"low":56,"close":140,"change":426,"percent_change":1188,"volume":1271,"transactions":9,"vwap":140},"2026-02-04",14.63,15.03,2849200,{"date":1273,"open":66,"high":161,"low":1274,"close":1162,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1162},"2026-02-03",14.22,0.15,1.05,2933600,{"date":1279,"open":66,"high":1280,"low":834,"close":890,"change":376,"percent_change":904,"volume":1281,"transactions":9,"vwap":890},"2026-02-02",14.66,2073600,{"date":1283,"open":1196,"high":1250,"low":57,"close":66,"change":214,"percent_change":1284,"volume":1285,"transactions":9,"vwap":66},"2026-01-30",-1.24,2709700,{"date":1287,"open":1288,"high":121,"low":1289,"close":130,"change":163,"percent_change":1290,"volume":1291,"transactions":9,"vwap":130},"2026-01-29",14.7,14.37,-1.76,3043800,{"date":1293,"open":1294,"high":771,"low":150,"close":151,"change":582,"percent_change":1295,"volume":1296,"transactions":9,"vwap":151},"2026-01-28",14.94,-1.4,2707900,{"date":1298,"open":1270,"high":263,"low":151,"close":172,"change":478,"percent_change":1299,"volume":1300,"transactions":9,"vwap":172},"2026-01-27",-2.47,4335900,{"date":1302,"open":800,"high":1303,"low":170,"close":813,"change":111,"percent_change":867,"volume":1304,"transactions":9,"vwap":813},"2026-01-26",15.86,3615500,{"date":1306,"open":243,"high":221,"low":170,"close":800,"change":582,"percent_change":761,"volume":1307,"transactions":9,"vwap":800},"2026-01-23",3863500,{"date":1309,"open":221,"high":1310,"low":853,"close":212,"change":1311,"percent_change":1084,"volume":1312,"transactions":9,"vwap":212},"2026-01-22",16.65,0.33,5891700,{"date":1314,"open":162,"high":203,"low":109,"close":203,"change":366,"percent_change":1315,"volume":1316,"transactions":9,"vwap":203},"2026-01-21",5.38,3610800,{"date":1318,"open":760,"high":924,"low":1207,"close":140,"change":537,"percent_change":1319,"volume":1320,"transactions":9,"vwap":140},"2026-01-20",-2.97,2165300,{"date":1322,"open":121,"high":181,"low":1323,"close":183,"change":1259,"percent_change":1324,"volume":1325,"transactions":9,"vwap":183},"2026-01-16",14.67,3.13,2844700,{"date":1327,"open":889,"high":924,"low":16,"close":161,"change":122,"percent_change":1328,"volume":1329,"transactions":9,"vwap":161},"2026-01-15",0.55,3928400,{"date":1331,"open":984,"high":1251,"low":58,"close":1207,"change":1001,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1207},"2026-01-14",3.18,2361600,{"date":1335,"open":1336,"high":1289,"low":990,"close":984,"change":376,"percent_change":904,"volume":1337,"transactions":9,"vwap":984},"2026-01-13",14.02,2628000,{"date":1339,"open":962,"high":99,"low":1340,"close":1186,"change":617,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1186},"2026-01-12",13.56,2.9,3094100,{"date":1344,"open":1127,"high":1096,"low":1345,"close":1075,"change":91,"percent_change":529,"volume":1346,"transactions":9,"vwap":1075},"2026-01-09",13.43,2233800,{"date":1348,"open":1349,"high":1070,"low":1350,"close":1043,"change":608,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1043},"2026-01-08",13.17,13.04,2.88,2369600,{"date":1354,"open":1355,"high":1052,"low":1356,"close":1357,"change":1358,"percent_change":48,"volume":1359,"transactions":9,"vwap":1357},"2026-01-07",13.1,12.69,13.2,0.03,2709300,{"date":1361,"open":1362,"high":1149,"low":1363,"close":1349,"change":1142,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1349},"2026-01-06",13.12,12.92,2.33,3686300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":237,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-05",11.85,12.9,11.69,12.87,9.81,3379700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1022,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-02",11.77,11.52,11.72,0.43,2003500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-31",11.95,12.02,11.64,11.67,-0.29,-2.42,1722000,{"date":1391,"open":1368,"high":1392,"low":1393,"close":1394,"change":21,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-30",12,11.76,11.96,1.1,1649400,{"date":1398,"open":1399,"high":1368,"low":1400,"close":1401,"change":1098,"percent_change":665,"volume":1402,"transactions":9,"vwap":1401},"2025-12-29",11.65,11.6,11.83,1428500,{"date":1404,"open":1405,"high":1406,"low":1378,"close":1407,"change":80,"percent_change":690,"volume":1408,"transactions":9,"vwap":1407},"2025-12-26",11.94,11.97,11.74,1336500,{"date":1410,"open":1392,"high":1392,"low":1393,"close":1411,"change":1030,"percent_change":814,"volume":1412,"transactions":9,"vwap":1411},"2025-12-24",11.87,618200,{"date":1414,"open":1415,"high":1384,"low":1386,"close":1416,"change":518,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-23",11.8,11.93,0.93,1736400,{"date":1420,"open":1421,"high":1422,"low":1378,"close":1423,"change":478,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-22",12.21,12.35,11.82,-3.11,2742900,{"date":1427,"open":1428,"high":1422,"low":1368,"close":1429,"change":1014,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-19",11.86,12.2,2.61,6931600,{"date":1433,"open":1434,"high":1435,"low":1400,"close":1436,"change":426,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-18",11.88,12.06,11.89,1.8,3985400,{"date":1440,"open":1441,"high":1378,"low":1442,"close":1443,"change":132,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-17",11.39,11.29,11.68,2.37,2634000,{"date":1447,"open":1448,"high":1385,"low":1449,"close":1450,"change":377,"percent_change":785,"volume":1451,"transactions":9,"vwap":1450},"2025-12-16",11.49,11.24,11.41,2157200,{"date":1453,"open":1377,"high":1454,"low":1455,"close":1456,"change":21,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-15",11.66,11.36,11.53,1.14,2097600,{"date":1460,"open":1407,"high":1376,"low":1461,"close":1462,"change":1463,"percent_change":1064,"volume":1464,"transactions":9,"vwap":1462},"2025-12-12",11.33,11.4,-0.23,2205900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":21,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-11",11.61,12.15,11.55,11.63,1.13,2329700,{"date":1474,"open":1475,"high":1407,"low":1475,"close":1476,"change":1275,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-10",11.32,11.5,1.32,2367100,{"date":1480,"open":1481,"high":1377,"low":1482,"close":1483,"change":677,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-09",11.01,10.97,11.35,1.43,2504900,{"date":1487,"open":1488,"high":1386,"low":1489,"close":1490,"change":308,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-08",11.59,11.11,11.19,-2.78,2249000,{"date":1494,"open":1495,"high":1496,"low":1448,"close":1497,"change":290,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-05",11.84,12.05,11.51,-2.54,3035800,{"date":1501,"open":1435,"high":1502,"low":1503,"close":1504,"change":992,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-04",12.17,11.73,11.81,-3.28,3550600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1421,"change":904,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1421},"2025-12-03",12.41,12.43,12.11,-1.13,2640100,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1422,"change":376,"percent_change":784,"volume":1518,"transactions":9,"vwap":1422},"2025-12-02",12.55,12.28,3405200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-01",12.65,12.78,12.24,12.37,-0.51,-3.96,2894600,{"date":1529,"open":1530,"high":1531,"low":1516,"close":1155,"change":677,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1155},"2025-11-28",12.72,13,1.26,2473500,{"date":1535,"open":1376,"high":1090,"low":1376,"close":1530,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1530},"2025-11-26",1.03,8.81,5238400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1370,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1370},"2025-11-25",11.25,11.91,11.16,0.56,5.03,4226800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":697,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-24",10.06,11.31,9.94,11.13,10.09,5343000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":608,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-21",9.77,10.25,9.68,10.11,3.91,3040500,{"date":1564,"open":1565,"high":1551,"low":1565,"close":1566,"change":964,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-20",9.41,9.73,3.95,3241500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-19",10.21,9.24,9.36,-0.93,-9.04,4109300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":938,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-18",10.82,11.09,10.16,10.29,-5.42,4189100,{"date":1586,"open":1490,"high":1587,"low":1588,"close":1589,"change":855,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-17",11.43,10.83,10.88,-3.46,4888700,{"date":1593,"open":1594,"high":1400,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-14",10.43,10.31,11.27,0.69,6.52,8664900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1602,"change":376,"percent_change":406,"volume":1605,"transactions":9,"vwap":1602},"2025-11-13",10.58,10.63,10.44,2191400,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":280,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-12",10.4,10.81,10.6,2.42,2332300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":184,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-11",10.59,10.61,10.34,10.35,-1.9,2230600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":499,"percent_change":355,"volume":1627,"transactions":9,"vwap":1626},"2025-11-10",10.86,10.98,10.39,10.55,4800000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1610,"change":92,"percent_change":66,"volume":1633,"transactions":9,"vwap":1610},"2025-11-07",9.85,10.67,9.56,6577000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":844,"percent_change":518,"volume":1640,"transactions":9,"vwap":1639},"2025-11-06",9.35,9.49,9.17,9.27,3293600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1001,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-05",8.9,9.29,8.8,9.26,5.11,1687400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1537,"change":904,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1537},"2025-11-04",8.86,9.02,8.71,-1.56,2558800,{"date":1657,"open":1658,"high":1658,"low":1651,"close":1659,"change":448,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-03",9.3,8.95,-4.89,2680200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1565,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1565},"2025-10-31",9.12,9.43,8.99,0.24,2.62,2796300,{"date":1671,"open":1672,"high":1673,"low":1638,"close":1638,"change":101,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1638},"2025-10-30",9.33,9.53,-3.58,2061400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":855,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-29",9.74,9.91,9.38,9.51,-3.94,1619400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":377,"percent_change":1008,"volume":1689,"transactions":9,"vwap":1688},"2025-10-28",10,9.67,9.9,1605100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":499,"percent_change":814,"volume":1696,"transactions":9,"vwap":1695},"2025-10-27",10.13,10.2,9.92,10.02,1580700,{"date":1698,"open":1699,"high":1692,"low":1700,"close":1701,"change":607,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-24",10.05,9.86,10.07,0.7,1900500,{"date":1705,"open":1679,"high":1706,"low":1372,"close":1686,"change":1098,"percent_change":22,"volume":1707,"transactions":9,"vwap":1686},"2025-10-23",10.01,1396100,{"date":1709,"open":1688,"high":1695,"low":1710,"close":1679,"change":617,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1679},"2025-10-22",9.7,4.21,2368100,{"date":1714,"open":1638,"high":1715,"low":1716,"close":1681,"change":1667,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1681},"2025-10-21",9.57,9.13,2.59,1488800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1639,"change":807,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1639},"2025-10-20",9.21,9.37,9.19,1.53,1451800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1716,"change":509,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1716},"2025-10-17",9.05,9.28,9.04,-1.19,1276800,{"date":1734,"open":1672,"high":1672,"low":1735,"close":1572,"change":1030,"percent_change":205,"volume":1736,"transactions":9,"vwap":1572},"2025-10-16",9.11,1740600,{"date":1738,"open":1739,"high":1566,"low":1644,"close":1658,"change":937,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1658},"2025-10-15",9.5,-0.96,1622200,{"date":1743,"open":1744,"high":1673,"low":1745,"close":1746,"change":600,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-14",8.74,8.65,9.39,5.74,2219100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-13",8.57,8.89,8.47,8.88,0.49,5.84,1493900,{"date":1759,"open":1760,"high":1761,"low":27,"close":27,"change":556,"percent_change":1762,"volume":1763,"transactions":9,"vwap":27},"2025-10-10",8.92,9,-6.26,1789800,{"date":1765,"open":1766,"high":1767,"low":1537,"close":1659,"change":377,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1659},"2025-10-09",9.03,9.2,-1.32,2193300,{"date":1771,"open":1772,"high":1721,"low":1643,"close":1773,"change":1030,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-08",9.16,9.07,-0.66,1802200,{"date":1777,"open":1637,"high":1673,"low":1773,"close":1716,"change":290,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1716},"2025-10-07",-3.18,2783500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1665,"change":60,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1665},"2025-10-06",9.96,9.99,9.42,-4.94,1483900,{"date":1788,"open":1789,"high":1790,"low":1710,"close":1694,"change":48,"percent_change":1444,"volume":1791,"transactions":9,"vwap":1694},"2025-10-03",9.78,10.08,2493400,{"date":1793,"open":1794,"high":1694,"low":1632,"close":1795,"change":141,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-02",9.84,9.69,-1.02,1840000,{"date":1799,"open":1673,"high":1372,"low":1800,"close":1801,"change":487,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-01",9.47,9.79,3.05,1882400,{"date":1805,"open":1806,"high":1681,"low":1807,"close":1739,"change":272,"percent_change":426,"volume":1808,"transactions":9,"vwap":1739},"2025-09-30",9.46,9.23,1744500,{"date":1810,"open":1632,"high":1632,"low":1811,"close":1812,"change":844,"percent_change":518,"volume":1813,"transactions":9,"vwap":1812},"2025-09-29",9.25,9.48,2069600,{"date":1815,"open":1811,"high":1816,"low":1817,"close":1800,"change":132,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1800},"2025-09-26",9.52,9.15,2.93,1541100,{"date":1821,"open":1735,"high":1721,"low":1822,"close":1767,"change":272,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1767},"2025-09-25",8.96,0.22,1884000,{"date":1826,"open":1772,"high":1827,"low":1716,"close":1828,"change":122,"percent_change":1829,"volume":1396,"transactions":9,"vwap":1828},"2025-09-24",9.34,9.18,0.88,{"date":1831,"open":1680,"high":1816,"low":1773,"close":1832,"change":377,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-23",9.1,-1.3,2535900,{"date":1836,"open":1729,"high":1827,"low":1638,"close":1837,"change":59,"percent_change":1130,"volume":1838,"transactions":9,"vwap":1837},"2025-09-22",9.22,1924300,{"date":1840,"open":1800,"high":1715,"low":1723,"close":1644,"change":582,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1644},"2025-09-19",-2.21,3299600,{"date":1844,"open":1646,"high":1845,"low":1772,"close":1739,"change":891,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1739},"2025-09-18",9.54,3.71,1924500,{"date":1849,"open":1850,"high":1700,"low":1817,"close":1772,"change":537,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1772},"2025-09-17",9.65,-4.68,2419100,{"date":1854,"open":1855,"high":1710,"low":1739,"close":1856,"change":246,"percent_change":246,"volume":1857,"transactions":9,"vwap":1856},"2025-09-16",9.64,9.61,1969100,{"date":1859,"open":1860,"high":1710,"low":1861,"close":1856,"change":835,"percent_change":327,"volume":1862,"transactions":9,"vwap":1856},"2025-09-15",9.58,9.45,1922500,{"date":1864,"open":1860,"high":1687,"low":1827,"close":1865,"change":377,"percent_change":1284,"volume":1866,"transactions":9,"vwap":1865},"2025-09-12",9.55,2012600,{"date":1868,"open":1827,"high":1710,"low":1658,"close":1687,"change":617,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1687},"2025-09-11",4.31,2155400,{"date":1872,"open":1728,"high":1644,"low":1873,"close":1639,"change":807,"percent_change":1724,"volume":1874,"transactions":9,"vwap":1639},"2025-09-10",8.98,2455200,{"date":1876,"open":1877,"high":1739,"low":1664,"close":1716,"change":1878,"percent_change":1505,"volume":1879,"transactions":9,"vwap":1716},"2025-09-09",9.4,-0.31,1954200,{"date":1881,"open":1646,"high":1637,"low":1882,"close":1883,"change":426,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-08",9.09,9.44,2.28,2068000,{"date":1887,"open":1638,"high":1865,"low":1832,"close":1807,"change":518,"percent_change":427,"volume":1888,"transactions":9,"vwap":1807},"2025-09-05",1711300,{"date":1890,"open":1807,"high":1658,"low":1891,"close":1664,"change":772,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1664},"2025-09-04",9.06,-0.87,2204100,{"date":1895,"open":1672,"high":1665,"low":1716,"close":1767,"change":1463,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1767},"2025-09-03",-2.44,1587500,{"date":1899,"open":1665,"high":1632,"low":1900,"close":1665,"change":80,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1665},"2025-09-02",9.31,-1.36,1662000,{"date":1904,"open":1789,"high":1372,"low":1784,"close":1632,"change":184,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1632},"2025-08-29",-2.05,1991300,{"date":1908,"open":1700,"high":1551,"low":1861,"close":1909,"change":152,"percent_change":972,"volume":1910,"transactions":9,"vwap":1909},"2025-08-28",9.76,2234600,{"date":1912,"open":1913,"high":1551,"low":1909,"close":1913,"change":937,"percent_change":897,"volume":1914,"transactions":9,"vwap":1913},"2025-08-27",9.8,2366400,{"date":1916,"open":1559,"high":1790,"low":1917,"close":1918,"change":426,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-26",9.59,9.89,2.17,2826700,{"date":1922,"open":1557,"high":1557,"low":1673,"close":1559,"change":772,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1559},"2025-08-25",-0.82,1856700,{"date":1926,"open":1927,"high":1928,"low":1658,"close":1909,"change":1113,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1909},"2025-08-22",9.32,9.88,5.06,2386200,{"date":1932,"open":1811,"high":1665,"low":1664,"close":1644,"change":141,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1644},"2025-08-21",-1.06,2121900,{"date":1936,"open":1855,"high":1678,"low":1636,"close":1746,"change":225,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1746},"2025-08-20",-3.4,2283600,{"date":1940,"open":1700,"high":1941,"low":1942,"close":1943,"change":937,"percent_change":905,"volume":1944,"transactions":9,"vwap":1943},"2025-08-19",10.04,9.62,9.72,2362600,{"date":1946,"open":1694,"high":1947,"low":1855,"close":1372,"change":499,"percent_change":1525,"volume":1948,"transactions":9,"vwap":1372},"2025-08-18",9.97,2923700,{"date":1950,"open":1686,"high":1560,"low":1951,"close":1700,"change":376,"percent_change":184,"volume":1952,"transactions":9,"vwap":1700},"2025-08-15",9.71,2530700,{"date":1954,"open":1883,"high":1688,"low":1927,"close":1928,"change":1187,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1928},"2025-08-14",2.07,3470300,{"date":1958,"open":1653,"high":1566,"low":1653,"close":1559,"change":1959,"percent_change":1589,"volume":1960,"transactions":9,"vwap":1559},"2025-08-13",0.95,3819200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":735,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-12",8.29,8.78,8.21,8.73,6.46,3041100,{"date":1970,"open":1745,"high":1971,"low":1972,"close":1973,"change":992,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-11",8.72,8,8.2,-4.65,2921200,{"date":1977,"open":1557,"high":1978,"low":1979,"close":1980,"change":1740,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-08",9.82,8.56,8.6,-10.04,3344000,{"date":1984,"open":1951,"high":1985,"low":1828,"close":1632,"change":665,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1632},"2025-08-07",10.24,8.76,6423700,{"date":1989,"open":1664,"high":1716,"low":1753,"close":1990,"change":184,"percent_change":790,"volume":1991,"transactions":9,"vwap":1990},"2025-08-06",8.79,4016900,{"date":1993,"open":1994,"high":1772,"low":1995,"close":1666,"change":1245,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1666},"2025-08-05",8.7,8.63,4.78,3317800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1259,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-04",8.18,8.69,8.16,8.58,5.67,2229600,{"date":2007,"open":1744,"high":1664,"low":2008,"close":2009,"change":1512,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-01",8.06,8.12,-12.22,5351800,{"date":2013,"open":1721,"high":1665,"low":2014,"close":1811,"change":499,"percent_change":416,"volume":2015,"transactions":9,"vwap":1811},"2025-07-31",9.01,2653900,{"date":2017,"open":1917,"high":1566,"low":1767,"close":1658,"change":225,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1658},"2025-07-30",-3.43,2476700,{"date":2021,"open":1794,"high":1700,"low":1637,"close":2022,"change":174,"percent_change":437,"volume":2023,"transactions":9,"vwap":2022},"2025-07-29",9.63,2183300,{"date":2025,"open":1551,"high":1783,"low":1678,"close":1913,"change":937,"percent_change":897,"volume":2026,"transactions":9,"vwap":1913},"2025-07-28",1878100,{"date":2028,"open":1801,"high":2029,"low":1710,"close":1918,"change":91,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1918},"2025-07-25",9.98,1.96,3244800,{"date":2033,"open":1794,"high":1699,"low":2022,"close":1710,"change":1387,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1710},"2025-07-24",-2.9,3303100,{"date":2037,"open":1557,"high":1783,"low":1687,"close":1783,"change":891,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1783},"2025-07-23",3.52,3488700,{"date":2041,"open":1927,"high":2042,"low":1927,"close":1850,"change":608,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1850},"2025-07-22",9.66,4.1,2755300,{"date":2046,"open":1658,"high":1927,"low":1735,"close":1639,"change":1358,"percent_change":821,"volume":2047,"transactions":9,"vwap":1639},"2025-07-21",2083700,{"date":2049,"open":1917,"high":1913,"low":1837,"close":1572,"change":784,"percent_change":926,"volume":2050,"transactions":9,"vwap":1572},"2025-07-18",2912300,{"date":2052,"open":2053,"high":1812,"low":2054,"close":1877,"change":1328,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1877},"2025-07-17",8.84,8.82,6.21,2383400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":607,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-16",8.87,8.91,8.67,8.85,0.8,1701700,{"date":2066,"open":1761,"high":1882,"low":2067,"close":1964,"change":184,"percent_change":1232,"volume":2068,"transactions":9,"vwap":1964},"2025-07-15",8.77,1843900,{"date":2070,"open":1659,"high":1882,"low":2054,"close":1873,"change":943,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1873},"2025-07-14",1.35,2499100,{"date":2074,"open":1659,"high":1728,"low":1994,"close":1651,"change":1047,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1651},"2025-07-11",-2.64,3534500,{"date":2078,"open":2079,"high":1817,"low":1744,"close":1832,"change":132,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1832},"2025-07-10",8.83,3.06,2118000,{"date":2083,"open":2054,"high":2059,"low":2084,"close":2079,"change":1098,"percent_change":1536,"volume":2085,"transactions":9,"vwap":2079},"2025-07-09",8.5,1996200,{"date":2087,"open":1994,"high":2088,"low":1979,"close":1744,"change":326,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1744},"2025-07-08",8.97,1.16,2886000,{"date":2092,"open":2093,"high":1666,"low":1751,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-07-07",8.94,8.64,-0.44,-4.85,2429200,{"date":2099,"open":1837,"high":1680,"low":2014,"close":2100,"change":70,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-03",9.08,-1.63,1745800,{"date":2104,"open":1994,"high":1639,"low":2001,"close":1807,"change":1544,"percent_change":1967,"volume":2105,"transactions":9,"vwap":1807},"2025-07-02",2928800,{"date":2107,"open":2108,"high":2059,"low":2109,"close":2061,"change":1038,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2061},"2025-07-01",7.98,7.93,7.7,3511200,{"date":2113,"open":2114,"high":2002,"low":1972,"close":2115,"change":1030,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-30",8.15,8.05,-0.74,2145300,{"date":2119,"open":2120,"high":2121,"low":2108,"close":2122,"change":943,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-27",8.04,8.19,8.11,1.5,3696600,{"date":2126,"open":2127,"high":2115,"low":2128,"close":2129,"change":518,"percent_change":529,"volume":2130,"transactions":9,"vwap":2129},"2025-06-26",7.9,7.84,7.99,2453400,{"date":2132,"open":2120,"high":2114,"low":2133,"close":2134,"change":1463,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-25",7.85,7.88,-2.84,2193900,{"date":2138,"open":2139,"high":2084,"low":2140,"close":2122,"change":290,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2122},"2025-06-24",8.38,8.1,-3.57,2091600,{"date":2144,"open":2121,"high":2145,"low":2146,"close":2147,"change":326,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-23",8.48,8.07,8.41,1.2,2246800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":499,"percent_change":631,"volume":2156,"transactions":9,"vwap":2155},"2025-06-20",8.4,8.53,8.26,8.31,2683000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2159,"change":152,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2159},"2025-06-18",8.36,8.61,8.28,-0.48,2652600,{"date":2165,"open":2166,"high":2167,"low":2002,"close":2152,"change":498,"percent_change":377,"volume":2168,"transactions":9,"vwap":2152},"2025-06-17",8.24,8.45,3293200,{"date":2170,"open":2127,"high":2145,"low":2171,"close":2147,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2147},"2025-06-16",7.73,0.67,8.66,4121200,{"date":2176,"open":2177,"high":2146,"low":2178,"close":2177,"change":784,"percent_change":309,"volume":2179,"transactions":9,"vwap":2177},"2025-06-13",7.74,7.64,2788900,{"date":2181,"open":2182,"high":2146,"low":2183,"close":2127,"change":1098,"percent_change":237,"volume":2184,"transactions":9,"vwap":2127},"2025-06-12",7.75,7.65,2813500,{"date":2186,"open":2133,"high":2134,"low":2187,"close":2188,"change":518,"percent_change":1484,"volume":2189,"transactions":9,"vwap":2188},"2025-06-11",7.69,7.81,2444600,{"date":2191,"open":2192,"high":2127,"low":2193,"close":2110,"change":1014,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2110},"2025-06-10",7.44,7.43,4.19,4555900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":138,"volume":2203,"transactions":9,"vwap":2201},"2025-06-09",6.84,7.49,6.81,7.39,0.96,3902400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":498,"percent_change":784,"volume":2210,"transactions":9,"vwap":2209},"2025-06-06",6.54,6.62,6.39,6.43,1972300,{"date":2212,"open":2213,"high":2206,"low":2214,"close":2215,"change":937,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-05",6.5,6.36,6.44,-1.38,2305900,{"date":2219,"open":2220,"high":1226,"low":2221,"close":2222,"change":747,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-04",6.19,6.1,6.53,5.83,2621000,{"date":2226,"open":2227,"high":2220,"low":36,"close":2228,"change":426,"percent_change":2038,"volume":2229,"transactions":9,"vwap":2228},"2025-06-03",5.9,6.17,2804300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":478,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-02",6.25,6.33,5.95,5.96,-5.99,3008500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":59,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-30",6.32,6.45,6.23,6.34,-1.09,2136800,{"date":2247,"open":2232,"high":2248,"low":2055,"close":2249,"change":426,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-29",6.42,6.41,3.39,2179400,{"date":2253,"open":2254,"high":2249,"low":2220,"close":2255,"change":406,"percent_change":1319,"volume":2256,"transactions":9,"vwap":2255},"2025-05-28",6.38,6.2,2127300,{"date":2258,"open":2254,"high":2241,"low":2259,"close":2208,"change":807,"percent_change":1015,"volume":2260,"transactions":9,"vwap":2208},"2025-05-27",6.26,2403900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2232,"change":772,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2232},"2025-05-23",6.11,6.27,6.08,-1.26,1867900,{"date":2269,"open":2270,"high":2271,"low":2263,"close":2233,"change":518,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2233},"2025-05-22",6.18,6.4,1.77,2276000,{"date":2275,"open":2276,"high":2277,"low":2255,"close":2278,"change":556,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-21",6.64,6.68,6.22,-8.26,3182700,{"date":2282,"open":2207,"high":2283,"low":2284,"close":2285,"change":426,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-20",6.92,6.55,6.78,3.2,2757100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":1031,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-19",6.8,6.89,6.57,-6.14,2580200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":608,"percent_change":1747,"volume":2301,"transactions":9,"vwap":2300},"2025-05-16",6.85,7.07,6.75,7,3439500,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2207,"change":131,"percent_change":519,"volume":2306,"transactions":9,"vwap":2207},"2025-05-15",6.51,6.77,2521900,{"date":2308,"open":2284,"high":2309,"low":2220,"close":2310,"change":1358,"percent_change":1259,"volume":2311,"transactions":9,"vwap":2310},"2025-05-14",6.6,6.58,4179200,{"date":2313,"open":2314,"high":2188,"low":2206,"close":2284,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2284},"2025-05-13",7.8,-1.35,-17.09,7340900,{"date":2319,"open":2183,"high":2115,"low":2320,"close":2127,"change":1544,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2127},"2025-05-12",7.57,7.63,4812800,{"date":2324,"open":2325,"high":2326,"low":2298,"close":2327,"change":677,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-09",7.1,7.42,7.34,2.23,2074800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":426,"percent_change":1150,"volume":2336,"transactions":9,"vwap":2335},"2025-05-08",7.05,7.29,6.93,7.18,2979000,{"date":2338,"open":2339,"high":2340,"low":2297,"close":2341,"change":326,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-07",6.94,7.04,6.97,1.46,2147200,{"date":2345,"open":2346,"high":2291,"low":2347,"close":2348,"change":835,"percent_change":1829,"volume":2349,"transactions":9,"vwap":2348},"2025-05-06",6.73,6.67,6.87,1588000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2200,"change":152,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2200},"2025-05-05",6.74,6.95,6.72,-0.58,1668400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2297,"change":91,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2297},"2025-05-02",6.76,6.9,6.65,2.85,1830900,{"date":2365,"open":2366,"high":2285,"low":2292,"close":2366,"change":1022,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-01",6.66,0.76,1854800,{"date":2370,"open":2304,"high":2361,"low":2371,"close":2372,"change":377,"percent_change":1048,"volume":2373,"transactions":9,"vwap":2372},"2025-04-30",6.35,6.61,2291700,{"date":2375,"open":2354,"high":2290,"low":2309,"close":2346,"change":1030,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2346},"2025-04-29",-0.88,2519600,{"date":2379,"open":2380,"high":2348,"low":2347,"close":2381,"change":122,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-04-28",6.7,6.79,1.19,2002000,{"date":2385,"open":2305,"high":2305,"low":2386,"close":2387,"change":80,"percent_change":1619,"volume":2388,"transactions":9,"vwap":2387},"2025-04-25",6.56,6.71,1343700,{"date":2390,"open":2391,"high":2291,"low":2392,"close":2198,"change":1667,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2198},"2025-04-24",6.69,6.63,3.64,1790100,{"date":2396,"open":2397,"high":2291,"low":1967,"close":2309,"change":131,"percent_change":519,"volume":2398,"transactions":9,"vwap":2309},"2025-04-23",6.83,2482700,{"date":40,"open":2249,"high":2309,"low":2400,"close":2386,"change":1275,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2386},6.31,2.34,2292000,{"status":2404,"indices":2405,"watchlist":2445,"sectors":2465,"benchmarks":2513},"success",[2406,2414,2420,2426,2432,2439],{"symbol":2407,"name":2408,"price":2409,"change":2410,"pct_change":2411,"is_up":2412,"sparkline":2413,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2415,"name":2416,"price":2417,"change":2418,"pct_change":33,"is_up":2412,"sparkline":2419,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":1755,"is_up":2412,"sparkline":2425,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2427,"name":2428,"price":2429,"change":2430,"pct_change":2382,"is_up":2412,"sparkline":2431,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2433,"name":2434,"price":2435,"change":2436,"pct_change":2437,"is_up":2412,"sparkline":2438,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2440,"name":2441,"price":931,"change":2442,"pct_change":2443,"is_up":14,"sparkline":2444,"date":5},"VIX","CBOE VIX",-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2446,2453,2459],{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":2451,"is_up":2412,"sparkline":2452,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2454,"name":2455,"price":2456,"change":2457,"pct_change":697,"is_up":2412,"sparkline":2458,"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":2460,"name":2461,"price":2462,"change":375,"pct_change":2463,"is_up":2412,"sparkline":2464,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2466,2471,2475,2479,2483,2487,2491,2496,2500,2504,2508],{"name":2467,"etf":2468,"change":2469,"price":2470,"is_up":2412},"Technology","XLK",1.01,199.81,{"name":2472,"etf":2473,"change":835,"price":2474,"is_up":2412},"Financials","XLF",53.49,{"name":2476,"etf":2477,"change":498,"price":2478,"is_up":14},"Healthcare","XLV",166.18,{"name":2480,"etf":2481,"change":1471,"price":2482,"is_up":2412},"Consumer Cycl","XLY",110.04,{"name":2484,"etf":2485,"change":280,"price":2486,"is_up":2412},"Consumer Staples","XLP",80.53,{"name":2488,"etf":2489,"change":617,"price":2490,"is_up":2412},"Energy","XLE",62.95,{"name":2492,"etf":2493,"change":2494,"price":2495,"is_up":2412},"Industrials","XLI",0.78,169.95,{"name":2497,"etf":2498,"change":1099,"price":2499,"is_up":2412},"Materials","XLB",48.86,{"name":2501,"etf":2502,"change":821,"price":2503,"is_up":2412},"Real Estate","XLRE",40.81,{"name":2505,"etf":2506,"change":608,"price":2507,"is_up":2412},"Utilities","XLU",39.83,{"name":2509,"etf":2510,"change":2511,"price":2512,"is_up":2412},"Comm Services","XLC",0.35,110.32,[2514,2519,2523,2527],{"ticker":2515,"name":2516,"price":2517,"change":2518,"is_up":2412},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2520,"name":2521,"price":2522,"change":697,"is_up":2412},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2524,"name":2525,"price":2526,"change":1755,"is_up":2412},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2528,"name":2529,"price":2530,"change":2437,"is_up":2412},"IWM","iShares Russell 2000",281.52]