[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAS":3,"stock-historical-CAS":30,"homepage-market-summary":2039},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Simplify China A Shares PLUS Income ETF","NYSE Arca",null,"BLANK CHECKS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},51.4801,12,"Monthly",{"close":18,"open":19,"high":20,"low":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.31,23.33,23.35,23.3878,-0.0778,-0.33,1750.8477,35.485,23.2,2071.5027216651583,0.9,549,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":18,"start_date":39,"end_date":5},9.92,24907,9090994.101488,133.57,"2021-10-26",[41,44,52,62,72,81,90,100,110,120,129,138,149,158,168,178,188,198,208,217,227,238,248,256,266,276,286,295,305,313,323,332,341,351,361,370,380,389,399,409,417,427,437,445,454,462,470,480,489,499,508,517,526,536,546,555,565,574,584,594,602,609,616,622,629,637,646,653,660,668,676,684,692,699,706,714,720,728,736,742,747,753,761,767,774,782,789,797,805,811,817,824,830,835,840,844,852,858,864,870,875,880,885,890,895,900,905,912,917,923,928,934,940,943,948,953,959,965,968,973,979,984,990,995,1001,1007,1013,1018,1024,1030,1036,1040,1046,1052,1057,1063,1068,1073,1078,1084,1089,1094,1101,1106,1112,1116,1121,1126,1131,1136,1144,1149,1155,1159,1165,1171,1175,1179,1184,1191,1198,1203,1210,1215,1222,1227,1232,1236,1242,1249,1253,1257,1262,1269,1275,1280,1285,1292,1298,1303,1310,1316,1323,1330,1335,1339,1346,1351,1356,1361,1369,1372,1379,1385,1390,1396,1404,1412,1417,1422,1429,1434,1439,1444,1449,1454,1458,1462,1467,1471,1475,1479,1484,1490,1495,1499,1504,1508,1513,1518,1523,1527,1533,1538,1541,1545,1548,1550,1553,1556,1560,1564,1567,1572,1577,1581,1585,1588,1593,1596,1599,1604,1608,1611,1614,1617,1623,1626,1630,1634,1639,1644,1647,1651,1654,1659,1665,1669,1674,1678,1682,1685,1688,1692,1695,1699,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1735,1739,1745,1748,1751,1756,1761,1764,1767,1770,1774,1778,1781,1784,1787,1790,1793,1796,1799,1803,1807,1811,1815,1818,1821,1825,1828,1831,1834,1838,1842,1845,1848,1852,1857,1861,1865,1868,1871,1874,1879,1883,1887,1894,1897,1900,1904,1907,1911,1914,1917,1920,1923,1926,1930,1933,1937,1942,1945,1948,1951,1954,1958,1961,1964,1967,1971,1974,1977,1980,1983,1987,1990,1993,1997,2000,2003,2005,2008,2011,2013,2016,2019,2021,2024,2027,2030,2033,2037],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},108,23.3288,{"date":45,"open":46,"high":21,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",23.25,-0.0197,-0.08,4580.300419,107,23.2592,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",23.48,23.645,23.4075,-0.1115,-0.47,1711.5412,84,23.4976,{"date":63,"open":54,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",23.65,23.43,23.519,0.1306,0.56,3361.3499,136,23.5063,{"date":73,"open":65,"high":65,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",23.32,23.3884,-0.7931,-3.28,2168.178772,115,23.3923,{"date":82,"open":83,"high":84,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",24.04,24.1815,-1.0746,-4.25,2124.6504,123,24.1405,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",25.32,25.14,25.2561,-0.3147,-1.23,3065.1036,101,25.2074,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",25.67,25.54,25.5708,-0.6156,-2.35,3893.029,77,25.6064,{"date":111,"open":112,"high":113,"low":114,"close":113,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",26.15,26.1864,26.065,-0.0734,-0.28,3507.2154,72,26.1164,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",26.16,26.2598,0.7126,2.79,713.392582,55,26.1439,{"date":130,"open":131,"high":132,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",25.48,25.5472,0.4272,1.7,441.150853,47,25.4866,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",25.15,25.23,25.11,25.12,0.2415,0.97,4854.8002,85,25.1725,{"date":150,"open":151,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",25.085,24.8785,0.197,0.8,761.2078,54,25.0249,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",24.73,24.62,24.6815,-0.2075,-0.83,3261.3696,69,24.6845,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":147,"vwap":177},"2026-09-14",24.86,24.95,24.69,24.889,-0.0265,-0.11,1575.7725,24.883,{"date":179,"open":171,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",25.03,24.9,24.9155,-0.091,-0.36,6225.2975,104,24.9621,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",25.17,25,25.0065,-0.5155,-2.02,9834.293067,109,25.0671,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",25.64,25.51,25.522,-0.1273,-0.5,3787.6988,83,25.5538,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",25.69,25.6493,0.1203,0.47,1680.7838,70,25.6596,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",25.53,25.465,25.529,-0.188,-0.73,2945.601,95,25.5179,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",25.55,25.76,25.5,25.717,0.2528,0.99,3848.2038,78,25.6784,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":184,"volume":245,"transactions":246,"vwap":247},"2026-09-02",25.46,25.47,25.437,25.4642,-0.0926,3389.790284,105,25.4714,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":108,"vwap":255},"2026-09-01",25.7,25.5568,-0.3029,-1.17,1408.36,25.5921,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",25.8,25.88,25.8597,0.1666,0.65,2513.203619,82,25.8508,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-28",25.93,25.66,25.6931,-0.2701,-1.04,1706.902308,94,25.7938,{"date":277,"open":278,"high":279,"low":268,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-27",25.97,25.99,25.9632,0.5002,1.96,1330.409809,45,25.9428,{"date":287,"open":241,"high":131,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-26",25.4544,25.463,-0.5123,-1.97,2530.8386,114,25.4668,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":118,"vwap":304},"2026-08-25",25.94,26.02,25.9,25.9753,0.3702,1.45,9277.9928,25.9577,{"date":306,"open":307,"high":307,"low":103,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":225,"vwap":312},"2026-08-24",25.68,25.6051,-0.4336,-1.67,5042.2338,25.5911,{"date":314,"open":315,"high":316,"low":298,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",26.03,26.08,26.0387,0.0838,0.32,2451.1598,64,26.043,{"date":324,"open":325,"high":325,"low":268,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-20",26,25.9549,-0.0551,-0.21,7666.810204,79,25.9639,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":88,"vwap":340},"2026-08-19",25.945,26.01,25.8107,-0.8628,-3.21,3913.9381,25.9696,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":164,"volume":348,"transactions":349,"vwap":350},"2026-08-18",26.96,27,26.86,26.8728,-0.2255,4207.3856,92,26.9163,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",27.18,27.22,27.0983,0.3338,1.25,7317.9826,99,27.1881,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",26.9,26.7645,0.0599,0.22,5112.6479,113,26.7822,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",26.6,26.76,26.7046,-0.1421,-0.53,2097.87142,60,26.7356,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":156,"vwap":388},"2026-08-12",26.89,26.92,26.8467,0.4456,1.69,1990.7072,26.8862,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",26.49,26.37,26.4011,-0.2844,-1.07,6732.1972,68,26.4829,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",26.65,26.7799,26.6855,0.005,0.02,3820.9187,63,26.7133,{"date":410,"open":411,"high":373,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":284,"vwap":416},"2026-08-07",26.45,26.6805,0.5818,2.23,1721.803544,26.6148,{"date":418,"open":419,"high":420,"low":316,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-06",26.21,26.2101,26.0987,0.0811,0.31,1611.4012,52,26.171,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",26.5299,26.55,26.0176,0.0035,0.01,1637.6362,56,26.3481,{"date":438,"open":229,"high":439,"low":229,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-04",26.0141,1.3839,5.62,931.918157,49,25.7592,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":378,"vwap":453},"2026-08-03",24.32,24.6302,24.3199,0.1978,0.81,1621.010461,24.5209,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":166,"vwap":461},"2026-07-31",24.28,24.4324,0.2615,1.08,2736.7842,24.3831,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":397,"vwap":469},"2026-07-30",23.83,24.1709,0.1423,0.59,1468.265817,23.9647,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",24.07,24.23,24.0286,-0.1853,-0.77,1628.9103,61,24.1327,{"date":481,"open":482,"high":456,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-28",24.1,24.2139,-1.063,-4.21,1229.06558,66,24.2252,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":425,"vwap":498},"2026-07-27",25.26,25.3,25.205,25.2769,0.5789,2.34,2326.9843,25.241,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":156,"vwap":507},"2026-07-24",24.79,24.89,24.698,-0.5026,-1.99,1283.9343,24.7815,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-23",25.28,25.2006,-0.1571,-0.62,140.9619,28,25.2592,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":164,"volume":523,"transactions":524,"vwap":525},"2026-07-22",25.42,25.445,25.3577,-0.2129,2469.0115,58,25.416,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",25.33,25.855,25.5706,1.1145,4.56,1085.9653,51,25.5732,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",24.55,24.595,24.4561,-0.368,-1.48,1192.5129,53,24.556,{"date":547,"open":548,"high":548,"low":172,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-17",24.93,24.8241,-1.1929,-4.59,3162.0625,100,24.8521,{"date":556,"open":557,"high":558,"low":278,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-16",26.04,26.185,26.017,-0.8301,-3.09,2164.29757,97,26.0832,{"date":566,"open":567,"high":382,"low":373,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-15",26.78,26.8471,-0.1992,-0.74,3216.315622,71,26.8579,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",27.02,27.0463,26.98,0.6875,2.61,2007.1132,88,27.0432,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",26.58,26.345,26.3588,-1.2802,-4.63,3763.0091,91,26.432,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-10",27.58,27.678,27.639,-0.264,-0.95,1500,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",27.75,27.903,0.937,3.47,1100,{"date":610,"open":611,"high":612,"low":567,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-08",26.885,26.966,-0.467,-1.7,2400,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":615,"transactions":9,"vwap":619},"2026-07-07",27.725,27.433,-0.67,-2.38,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":608,"transactions":9,"vwap":625},"2026-07-06",27.91,28.103,27.9,0.073,0.26,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-02",28.33,27.89,28.030001,-1.019,-3.51,3800,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",29.030001,29.14,28.978,29.049,-0.028,-0.1,5100,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-30",28.89,29.077,0.834,2.95,1300,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-29",27.94,28.243,0.11,0.39,5600,{"date":661,"open":662,"high":663,"low":626,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",28.059999,28.17,28.133,-0.455,-1.59,3100,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",28.738,28.545,28.588,0.308,1.09,2200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":405,"volume":683,"transactions":9,"vwap":681},"2026-06-24",28.29,28.43,28.13,28.28,0.006,12500,{"date":685,"open":678,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",28.39,28.16,28.274,-0.844,-2.9,11500,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-22",29.216,29.118,0.578,2.03,2300,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":213,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-18",28.57,28.53,28.54,1.67,3400,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",28.27,28.4,28.07,-0.089,-0.32,4700,{"date":715,"open":681,"high":681,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-16",28.159,0.052,0.19,400,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-15",28.15,28.19,28.107,1.095,4.05,900,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-12",26.88,27.13,27.011999,0.121,0.45,600,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":282,"volume":741,"transactions":9,"vwap":739},"2026-06-11",26.38,26.891,0.516,500,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":620,"volume":719,"transactions":9,"vwap":745},"2026-06-10",26.575,26.375,-0.178,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-09",26.553,0.339,1.29,300,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",26.23,26.19,26.214,-0.466,-1.75,700,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":705,"transactions":9,"vwap":764},"2026-06-05",27.040001,26.68,-0.829,-3.01,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-04",27.41,27.509,0.013,0.05,1900,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-03",27.67,27.49,27.496,-0.136,-0.49,8100,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":601,"transactions":9,"vwap":785},"2026-06-02",27.55,27.632,27.53,0.398,1.46,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-01",27.059999,27.329,27.234,-0.315,-1.14,5300,{"date":798,"open":784,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-29",27.63,27.515,27.549,-0.41,-1.47,3600,{"date":806,"open":807,"high":807,"low":655,"close":808,"change":809,"percent_change":68,"volume":810,"transactions":9,"vwap":808},"2026-05-28",28.139,27.959,0.157,9000,{"date":812,"open":813,"high":632,"low":604,"close":814,"change":815,"percent_change":816,"volume":615,"transactions":9,"vwap":814},"2026-05-27",27.86,27.802,-0.159,-0.57,{"date":818,"open":633,"high":633,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-26",27.93,27.961,0.129,0.46,4100,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-22",27.832,0.231,0.84,200,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":513,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-21",27.601,-2.2,75100,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":282,"volume":727,"transactions":9,"vwap":838},"2026-05-20",27.994,28.221,0.542,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":204,"volume":553,"transactions":9,"vwap":842},"2026-05-19",27.679,-0.139,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-18",27.97,27.79,27.818,0.023,0.08,1600,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":735,"transactions":9,"vwap":855},"2026-05-15",27.82,27.795,-0.546,-1.93,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":829,"transactions":9,"vwap":861},"2026-05-14",28.265,28.341,-0.655,-2.26,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":719,"transactions":9,"vwap":867},"2026-05-13",28.62,28.996,0.566,1.99,{"date":871,"open":872,"high":679,"low":872,"close":679,"change":873,"percent_change":874,"volume":829,"transactions":9,"vwap":679},"2026-05-12",28.305,-0.281,-0.98,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":553,"transactions":9,"vwap":877},"2026-05-11",28.711,0.616,2.19,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":553,"transactions":9,"vwap":882},"2026-05-08",28.094999,0.385,1.39,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":553,"transactions":9,"vwap":887},"2026-05-07",27.71,-0.181,-0.65,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":829,"transactions":9,"vwap":892},"2026-05-06",27.891,0.705,2.59,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":262,"volume":752,"transactions":9,"vwap":898},"2026-05-05",27.16,27.186,0.175,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":829,"transactions":9,"vwap":902},"2026-05-04",27.011,-0.179,-0.66,{"date":906,"open":907,"high":908,"low":897,"close":909,"change":910,"percent_change":911,"volume":741,"transactions":9,"vwap":909},"2026-05-01",27.215,27.25,27.19,0.064,0.24,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":553,"transactions":9,"vwap":914},"2026-04-30",27.126,0.613,2.31,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":735,"transactions":9,"vwap":920},"2026-04-29",26.515,26.513,0.132,0.5,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":553,"transactions":9,"vwap":925},"2026-04-28",26.381,-0.299,-1.12,{"date":929,"open":930,"high":930,"low":764,"close":764,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":764},"2026-04-27",26.75,-0.005,-0.02,800,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":741,"transactions":9,"vwap":937},"2026-04-24",26.72,26.685,-0.121,-0.45,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":903,"percent_change":904,"volume":553,"transactions":9,"vwap":942},"2026-04-23",26.806,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":553,"transactions":9,"vwap":945},"2026-04-22",26.985,0.491,1.85,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":553,"transactions":9,"vwap":950},"2026-04-21",26.494,-0.376,-1.4,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":752,"transactions":9,"vwap":956},"2026-04-20",26.781,26.87,0.048,0.18,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":741,"transactions":9,"vwap":962},"2026-04-17",26.82,26.822,0.438,1.66,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":910,"percent_change":911,"volume":553,"transactions":9,"vwap":967},"2026-04-16",26.384,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":752,"transactions":9,"vwap":970},"2026-04-15",26.32,-0.137,-0.52,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":741,"transactions":9,"vwap":976},"2026-04-14",26.43,26.457,0.458,1.76,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":553,"transactions":9,"vwap":981},"2026-04-13",25.999,0.297,1.16,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":553,"transactions":9,"vwap":987},"2026-04-10",25.72,25.702,0.109,0.43,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":423,"volume":741,"transactions":9,"vwap":993},"2026-04-09",25.36,25.593,0.078,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":933,"transactions":9,"vwap":998},"2026-04-08",25.45,25.515,1.194,4.91,{"date":1002,"open":1003,"high":1004,"low":473,"close":1004,"change":1005,"percent_change":1006,"volume":735,"transactions":9,"vwap":1004},"2026-04-07",24.24,24.321,0.096,0.4,{"date":1008,"open":1009,"high":456,"low":1010,"close":1011,"change":873,"percent_change":1012,"volume":33,"transactions":9,"vwap":1011},"2026-04-06",24.27,24.17,24.225,-1.15,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":476,"volume":719,"transactions":9,"vwap":1016},"2026-04-02",24.45,24.506,-0.191,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":735,"transactions":9,"vwap":1021},"2026-04-01",24.66,24.697,0.036,0.15,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":727,"transactions":9,"vwap":1027},"2026-03-31",24.4,24.661,0.229,0.94,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1029,"volume":933,"transactions":9,"vwap":1034},"2026-03-30",24.445,24.41,24.432,0.227,{"date":1037,"open":1009,"high":1009,"low":1038,"close":1038,"change":1039,"percent_change":68,"volume":752,"transactions":9,"vwap":1038},"2026-03-27",24.205,0.134,{"date":1041,"open":1042,"high":456,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":851,"transactions":9,"vwap":1043},"2026-03-26",24.2,24.070999,-0.684,-2.76,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":741,"transactions":9,"vwap":1049},"2026-03-25",24.71,24.755,0.605,2.51,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":213,"volume":741,"transactions":9,"vwap":1055},"2026-03-24",24.19,24.15,0.114,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":752,"transactions":9,"vwap":1060},"2026-03-23",23.97,24.035999,-0.327,-1.34,{"date":1064,"open":161,"high":161,"low":1065,"close":1066,"change":1067,"percent_change":338,"volume":705,"transactions":9,"vwap":1066},"2026-03-20",24.335,24.363,-0.808,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":513,"volume":601,"transactions":9,"vwap":1071},"2026-03-19",25.040001,25.171,-0.157,{"date":1074,"open":201,"high":201,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":933,"transactions":9,"vwap":1075},"2026-03-18",25.328,-0.269,-1.05,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":933,"transactions":9,"vwap":1081},"2026-03-17",25.61,25.597,-0.345,-1.33,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":553,"transactions":9,"vwap":1086},"2026-03-16",25.942,0.051,0.2,{"date":1090,"open":122,"high":122,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":33,"transactions":9,"vwap":1091},"2026-03-13",25.891,-0.263,-1.01,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":652,"transactions":9,"vwap":1098},"2026-03-12",26.175,26.14,26.154,-0.243,-0.92,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":553,"transactions":9,"vwap":1103},"2026-03-11",26.397,0.043,0.16,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":459,"volume":735,"transactions":9,"vwap":1110},"2026-03-10",26.535,26.34,26.354,0.281,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":154,"volume":553,"transactions":9,"vwap":1114},"2026-03-09",26.073,0.207,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":657,"volume":829,"transactions":9,"vwap":1119},"2026-03-06",25.842,25.866,0.028,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":816,"volume":829,"transactions":9,"vwap":1124},"2026-03-05",25.835,25.838,-0.148,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":553,"transactions":9,"vwap":1128},"2026-03-04",25.986,0.414,1.62,{"date":1132,"open":986,"high":986,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":698,"transactions":9,"vwap":1133},"2026-03-03",25.572,-1.334,-4.96,{"date":1137,"open":956,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-02",26.909,26.855,26.906,-0.19,-0.7,2100,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":553,"transactions":9,"vwap":1146},"2026-02-27",27.096001,0.239,0.89,{"date":1150,"open":344,"high":344,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":741,"transactions":9,"vwap":1152},"2026-02-26",26.74,26.857,-0.248,-0.91,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":282,"volume":553,"transactions":9,"vwap":1157},"2026-02-25",27.105,0.52,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":719,"transactions":9,"vwap":1162},"2026-02-24",26.53,26.585,-0.114,-0.43,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":719,"transactions":9,"vwap":1168},"2026-02-23",26.705,26.699,-0.081,-0.3,{"date":1172,"open":1173,"high":961,"low":1173,"close":567,"change":1174,"percent_change":828,"volume":933,"transactions":9,"vwap":567},"2026-02-20",26.39,0.224,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":780,"volume":553,"transactions":9,"vwap":1177},"2026-02-19",26.556,-0.13,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":553,"transactions":9,"vwap":1181},"2026-02-18",26.686,0.176,0.66,{"date":1185,"open":1173,"high":1186,"low":1173,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-17",26.56,26.51,0.181,0.69,2700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":727,"transactions":9,"vwap":1194},"2026-02-13",26.316,26.329,26.309,-0.076,-0.29,{"date":1199,"open":1200,"high":411,"low":738,"close":1201,"change":1202,"percent_change":58,"volume":933,"transactions":9,"vwap":1201},"2026-02-12",26.42,26.405,-0.126,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":719,"transactions":9,"vwap":1207},"2026-02-11",26.425,26.539,26.531,-0.06,-0.23,{"date":1211,"open":1212,"high":764,"low":1213,"close":1213,"change":1125,"percent_change":1214,"volume":727,"transactions":9,"vwap":1213},"2026-02-10",26.66,26.591,-0.55,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":33,"transactions":9,"vwap":1218},"2026-02-09",26.735,26.739,26.7,0.416,1.58,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":829,"transactions":9,"vwap":1224},"2026-02-06",26.323,0.633,2.46,{"date":1228,"open":1229,"high":1229,"low":269,"close":210,"change":1230,"percent_change":1231,"volume":601,"transactions":9,"vwap":210},"2026-02-05",25.695,-0.449,-1.72,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1178,"volume":829,"transactions":9,"vwap":1234},"2026-02-04",26.139,-0.033,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":741,"transactions":9,"vwap":1239},"2026-02-03",26.28,26.172,0.442,1.72,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-02",25.85,25.73,-0.558,-2.12,2800,{"date":1250,"open":1200,"high":1200,"low":1251,"close":1251,"change":1252,"percent_change":1231,"volume":933,"transactions":9,"vwap":1251},"2026-01-30",26.288,-0.459,{"date":1254,"open":401,"high":1255,"low":401,"close":1255,"change":815,"percent_change":1256,"volume":667,"transactions":9,"vwap":1255},"2026-01-29",26.747,-0.59,{"date":1258,"open":1259,"high":1259,"low":345,"close":1140,"change":1260,"percent_change":1261,"volume":652,"transactions":9,"vwap":1140},"2026-01-28",26.94,-0.129,-0.48,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":608,"transactions":9,"vwap":1265},"2026-01-27",26.91,27.035,26.875,-0.018,-0.07,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":570,"volume":601,"transactions":9,"vwap":1273},"2026-01-26",27.07,27.11,27.052999,-0.201,{"date":1276,"open":731,"high":1277,"low":731,"close":1277,"change":1278,"percent_change":1279,"volume":760,"transactions":9,"vwap":1277},"2026-01-23",27.254,0.326,1.21,{"date":1281,"open":576,"high":576,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":760,"transactions":9,"vwap":1282},"2026-01-22",26.928,0.165,0.62,{"date":1286,"open":1287,"high":961,"low":1212,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-21",26.661,26.763,0.54,2.06,1200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":760,"transactions":9,"vwap":1295},"2026-01-20",26.4,26.223,-0.255,-0.96,{"date":1299,"open":764,"high":764,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":727,"transactions":9,"vwap":1300},"2026-01-16",26.478,-0.291,-1.09,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":760,"transactions":9,"vwap":1307},"2026-01-15",26.772,26.783,26.769,0.21,0.79,{"date":1311,"open":744,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1141,"volume":1315,"transactions":9,"vwap":1313},"2026-01-14",26.59,26.559,-0.051,1800,{"date":1317,"open":1318,"high":764,"low":1186,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-13",26.645,26.61,-0.638,-2.34,5700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1291,"transactions":9,"vwap":1327},"2026-01-12",27.185,27.26,27.248,0.659,2.48,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":213,"percent_change":1334,"volume":933,"transactions":9,"vwap":1333},"2026-01-09",26.48,26.589,1.8,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1289,"volume":553,"transactions":9,"vwap":1337},"2026-01-08",26.119,0.141,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":608,"transactions":9,"vwap":1343},"2026-01-07",26.065001,26.11,25.978,-0.141,-0.54,{"date":1347,"open":1342,"high":1337,"low":1348,"close":1337,"change":1349,"percent_change":1350,"volume":652,"transactions":9,"vwap":1337},"2026-01-06",26.040001,0.511,2,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":983,"volume":727,"transactions":9,"vwap":1354},"2026-01-05",25.4,25.608,0.294,{"date":1357,"open":1358,"high":1358,"low":492,"close":1359,"change":883,"percent_change":1360,"volume":601,"transactions":9,"vwap":1359},"2026-01-02",25.37,25.314,1.54,{"date":1362,"open":1363,"high":1364,"low":181,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-31",24.96,24.97,24.929,-0.034,-0.14,3300,{"date":1370,"open":548,"high":1371,"low":548,"close":1371,"change":931,"percent_change":932,"volume":760,"transactions":9,"vwap":1371},"2025-12-30",24.963,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":719,"transactions":9,"vwap":1376},"2025-12-29",25.07,24.961,24.968,-0.236,-0.94,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":760,"transactions":9,"vwap":1382},"2025-12-26",25.25,25.204,0.138,0.55,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":553,"transactions":9,"vwap":1387},"2025-12-24",25.066,0.596,2.44,{"date":1391,"open":456,"high":1392,"low":1054,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-23",24.47,-10.252,-29.53,4800,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-22",34.619,34.75,34.722,0.448,1.31,4500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":983,"volume":1411,"transactions":9,"vwap":1409},"2025-12-19",34.189,34.31,34.15,34.274,0.392,2000,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":553,"transactions":9,"vwap":1414},"2025-12-18",33.882,0.396,1.18,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":553,"transactions":9,"vwap":1419},"2025-12-17",33.486,0.204,0.61,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":719,"transactions":9,"vwap":1426},"2025-12-16",33.33,33.25,33.282,-0.457,-1.35,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":116,"volume":1291,"transactions":9,"vwap":1432},"2025-12-15",33.83,33.739,-0.096,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":553,"transactions":9,"vwap":1436},"2025-12-12",33.835,-0.125,-0.37,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":665,"percent_change":1443,"volume":829,"transactions":9,"vwap":1442},"2025-12-11",34.0099983,33.96,-1.32,{"date":1445,"open":1408,"high":1446,"low":1408,"close":1446,"change":1447,"percent_change":1448,"volume":1143,"transactions":9,"vwap":1446},"2025-12-10",34.415,0.391,1.15,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":553,"transactions":9,"vwap":1451},"2025-12-09",34.023998,-0.234,-0.68,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1308,"percent_change":1284,"volume":829,"transactions":9,"vwap":1457},"2025-12-08",34.28,34.258,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":302,"volume":553,"transactions":9,"vwap":1460},"2025-12-05",34.048,0.487,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":553,"transactions":9,"vwap":1464},"2025-12-04",33.561,-0.074,-0.22,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":116,"volume":553,"transactions":9,"vwap":1469},"2025-12-03",33.635,-0.093,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":795,"volume":553,"transactions":9,"vwap":1473},"2025-12-02",33.728,-0.389,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":958,"volume":553,"transactions":9,"vwap":1477},"2025-12-01",34.117,0.062,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":553,"transactions":9,"vwap":1481},"2025-11-28",34.055,0.345,1.02,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1006,"volume":1411,"transactions":9,"vwap":1488},"2025-11-26",33.78,33.82,33.71,0.133,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":553,"transactions":9,"vwap":1492},"2025-11-25",33.577,0.584,1.77,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":704,"volume":553,"transactions":9,"vwap":1497},"2025-11-24",32.993,0.543,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":553,"transactions":9,"vwap":1501},"2025-11-21",32.45,-1.291,-3.83,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":765,"percent_change":1507,"volume":553,"transactions":9,"vwap":1506},"2025-11-20",33.741,-2.4,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":553,"transactions":9,"vwap":1510},"2025-11-19",34.57,-0.355,-1.02,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":553,"transactions":9,"vwap":1515},"2025-11-18",34.925,-0.44,-1.24,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":719,"transactions":9,"vwap":1520},"2025-11-17",35.365,-0.12,-0.34,{"date":1524,"open":25,"high":25,"low":25,"close":25,"change":1525,"percent_change":1526,"volume":553,"transactions":9,"vwap":25},"2025-11-14",25.395,251.68,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":931,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2022-06-07",10.095,10.09,-0.05,200519,{"date":1534,"open":1535,"high":1535,"low":1529,"close":1529,"change":1536,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1529},"2022-06-06",10.1,0,248,{"date":1539,"open":1529,"high":1529,"low":1529,"close":1529,"change":404,"percent_change":772,"volume":1540,"transactions":9,"vwap":1529},"2022-06-03",173,{"date":1542,"open":1530,"high":1530,"low":1530,"close":1530,"change":1543,"percent_change":644,"volume":1544,"transactions":9,"vwap":1530},"2022-06-02",-0.01,451,{"date":1546,"open":1529,"high":1535,"low":1530,"close":1535,"change":404,"percent_change":772,"volume":1547,"transactions":9,"vwap":1535},"2022-05-31",48028,{"date":1549,"open":1529,"high":1529,"low":1529,"close":1529,"change":404,"percent_change":772,"volume":735,"transactions":9,"vwap":1529},"2022-05-27",{"date":1551,"open":1529,"high":1529,"low":1530,"close":1530,"change":931,"percent_change":1531,"volume":1552,"transactions":9,"vwap":1530},"2022-05-26",539,{"date":1554,"open":1529,"high":1529,"low":1530,"close":1529,"change":404,"percent_change":772,"volume":1555,"transactions":9,"vwap":1529},"2022-05-25",107441,{"date":1557,"open":1529,"high":1558,"low":1530,"close":1530,"change":1536,"percent_change":1536,"volume":1559,"transactions":9,"vwap":1530},"2022-05-24",10.0988,287871,{"date":1561,"open":1562,"high":1535,"low":1530,"close":1530,"change":1536,"percent_change":1536,"volume":1563,"transactions":9,"vwap":1530},"2022-05-23",10.0901,21725,{"date":1565,"open":1530,"high":1529,"low":1530,"close":1530,"change":1536,"percent_change":1536,"volume":1566,"transactions":9,"vwap":1530},"2022-05-20",3919,{"date":1568,"open":1535,"high":1535,"low":1530,"close":1530,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1530},"2022-05-19",0.06,0.6,655326,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1574,"change":1536,"percent_change":1536,"volume":1576,"transactions":9,"vwap":1574},"2022-05-18",10.03,10.04,1121,{"date":1578,"open":1574,"high":1575,"low":1579,"close":1574,"change":1536,"percent_change":1536,"volume":1580,"transactions":9,"vwap":1574},"2022-05-17",10,59219,{"date":1582,"open":1583,"high":1574,"low":1583,"close":1574,"change":1536,"percent_change":1536,"volume":1584,"transactions":9,"vwap":1574},"2022-05-16",10.02,2402,{"date":1586,"open":1579,"high":1574,"low":1579,"close":1574,"change":405,"percent_change":1088,"volume":1587,"transactions":9,"vwap":1574},"2022-05-13",12360,{"date":1589,"open":1583,"high":1590,"low":1579,"close":1591,"change":1543,"percent_change":644,"volume":1592,"transactions":9,"vwap":1591},"2022-05-12",10.025,10.01,123523,{"date":1594,"open":1574,"high":1574,"low":1579,"close":1583,"change":1543,"percent_change":644,"volume":1595,"transactions":9,"vwap":1583},"2022-05-11",28770,{"date":1597,"open":1575,"high":1575,"low":1574,"close":1574,"change":1543,"percent_change":644,"volume":1598,"transactions":9,"vwap":1574},"2022-05-10",41943,{"date":1600,"open":1601,"high":1601,"low":1575,"close":1575,"change":932,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1575},"2022-05-09",10.07,-0.2,21853,{"date":1605,"open":1601,"high":1601,"low":1606,"close":1606,"change":1536,"percent_change":1536,"volume":1607,"transactions":9,"vwap":1606},"2022-05-05",10.06,29354,{"date":1609,"open":1606,"high":1606,"low":1606,"close":1606,"change":1536,"percent_change":1536,"volume":1610,"transactions":9,"vwap":1606},"2022-05-03",615,{"date":1612,"open":1601,"high":1601,"low":1606,"close":1606,"change":1543,"percent_change":644,"volume":1613,"transactions":9,"vwap":1606},"2022-05-02",6089,{"date":1615,"open":1601,"high":1601,"low":1601,"close":1601,"change":1536,"percent_change":1536,"volume":1616,"transactions":9,"vwap":1601},"2022-04-29",3323,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1601,"change":433,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1601},"2022-04-28",10.065,10.0742,0.1,15002,{"date":1624,"open":1606,"high":1606,"low":1606,"close":1606,"change":1543,"percent_change":644,"volume":1625,"transactions":9,"vwap":1606},"2022-04-27",506,{"date":1627,"open":1628,"high":1601,"low":1628,"close":1601,"change":405,"percent_change":1088,"volume":1629,"transactions":9,"vwap":1601},"2022-04-26",10.05,2106,{"date":1631,"open":1575,"high":1628,"low":1575,"close":1628,"change":1632,"percent_change":1170,"volume":1633,"transactions":9,"vwap":1628},"2022-04-25",-0.03,18205,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1536,"percent_change":1536,"volume":1638,"transactions":9,"vwap":1637},"2022-04-22",10.0503,10.08,305,{"date":1640,"open":1628,"high":1637,"low":1628,"close":1637,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1637},"2022-04-21",0.03,0.3,1102,{"date":1645,"open":1628,"high":1628,"low":1628,"close":1628,"change":1543,"percent_change":644,"volume":1646,"transactions":9,"vwap":1628},"2022-04-20",998,{"date":1648,"open":1649,"high":1606,"low":1628,"close":1606,"change":1543,"percent_change":644,"volume":1650,"transactions":9,"vwap":1606},"2022-04-19",10.0553,2366,{"date":1652,"open":1601,"high":1601,"low":1601,"close":1601,"change":404,"percent_change":772,"volume":1653,"transactions":9,"vwap":1601},"2022-04-18",201,{"date":1655,"open":1656,"high":1601,"low":1656,"close":1619,"change":1657,"percent_change":850,"volume":1658,"transactions":9,"vwap":1619},"2022-04-14",10.0587,0.0081,951,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2022-04-12",10.0569,0.0069,0.07,265,{"date":1666,"open":1628,"high":1628,"low":1628,"close":1628,"change":1667,"percent_change":1632,"volume":1668,"transactions":9,"vwap":1628},"2022-04-11",-0.0034,331,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1641,"volume":1673,"transactions":9,"vwap":1671},"2022-04-08",10.0534,0.0034,202,{"date":1675,"open":1628,"high":1628,"low":1676,"close":1628,"change":1543,"percent_change":644,"volume":1677,"transactions":9,"vwap":1628},"2022-04-06",10.045,17361,{"date":1679,"open":1680,"high":1606,"low":1680,"close":1606,"change":1536,"percent_change":1536,"volume":1681,"transactions":9,"vwap":1606},"2022-04-05",10.035,1551,{"date":1683,"open":1606,"high":1606,"low":1606,"close":1606,"change":1536,"percent_change":1536,"volume":1684,"transactions":9,"vwap":1606},"2022-04-04",504,{"date":1686,"open":1574,"high":1606,"low":1574,"close":1606,"change":932,"percent_change":1602,"volume":1687,"transactions":9,"vwap":1606},"2022-04-01",7268,{"date":1689,"open":1690,"high":1637,"low":1628,"close":1637,"change":1641,"percent_change":1642,"volume":1691,"transactions":9,"vwap":1637},"2022-03-31",10.0799,5243,{"date":1693,"open":1619,"high":1601,"low":1628,"close":1628,"change":932,"percent_change":1602,"volume":1694,"transactions":9,"vwap":1628},"2022-03-30",76545,{"date":1696,"open":1606,"high":1697,"low":1628,"close":1601,"change":433,"percent_change":1621,"volume":1698,"transactions":9,"vwap":1601},"2022-03-29",10.075,335729,{"date":1700,"open":1701,"high":1619,"low":1701,"close":1606,"change":1536,"percent_change":1536,"volume":1702,"transactions":9,"vwap":1606},"2022-03-28",10.0531,11963,{"date":1704,"open":1628,"high":1606,"low":1628,"close":1606,"change":405,"percent_change":1088,"volume":1705,"transactions":9,"vwap":1606},"2022-03-25",50090,{"date":1707,"open":1628,"high":1628,"low":1575,"close":1575,"change":1543,"percent_change":644,"volume":1708,"transactions":9,"vwap":1575},"2022-03-24",91845,{"date":1710,"open":1575,"high":1628,"low":1575,"close":1628,"change":433,"percent_change":1621,"volume":1711,"transactions":9,"vwap":1628},"2022-03-23",50223,{"date":1713,"open":1575,"high":1575,"low":1575,"close":1575,"change":1536,"percent_change":1536,"volume":1714,"transactions":9,"vwap":1575},"2022-03-22",2006,{"date":1716,"open":1575,"high":1628,"low":1575,"close":1575,"change":1543,"percent_change":644,"volume":1717,"transactions":9,"vwap":1575},"2022-03-21",1434,{"date":1719,"open":1628,"high":1628,"low":1628,"close":1628,"change":433,"percent_change":1621,"volume":1720,"transactions":9,"vwap":1628},"2022-03-18",931,{"date":1722,"open":1575,"high":1575,"low":1575,"close":1575,"change":433,"percent_change":1621,"volume":1723,"transactions":9,"vwap":1575},"2022-03-17",10980,{"date":1725,"open":1574,"high":1575,"low":1574,"close":1574,"change":1543,"percent_change":644,"volume":1726,"transactions":9,"vwap":1574},"2022-03-16",155001,{"date":1728,"open":1574,"high":1676,"low":1574,"close":1575,"change":433,"percent_change":1621,"volume":1729,"transactions":9,"vwap":1575},"2022-03-15",20007,{"date":1731,"open":1732,"high":1733,"low":1574,"close":1574,"change":932,"percent_change":1602,"volume":1734,"transactions":9,"vwap":1574},"2022-03-14",10.038,10.0465,9237,{"date":1736,"open":1575,"high":1628,"low":1575,"close":1628,"change":1737,"percent_change":1105,"volume":1738,"transactions":9,"vwap":1628},"2022-03-11",0.0156,1926,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2022-03-10",10.0344,0.0044,0.04,814,{"date":1746,"open":1680,"high":1680,"low":1574,"close":1574,"change":1543,"percent_change":644,"volume":1747,"transactions":9,"vwap":1574},"2022-03-09",306,{"date":1749,"open":1575,"high":1575,"low":1575,"close":1575,"change":433,"percent_change":1621,"volume":1750,"transactions":9,"vwap":1575},"2022-03-08",2441,{"date":1752,"open":1575,"high":1575,"low":1574,"close":1574,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1574},"2022-03-07",-0.004,-0.04,4441,{"date":1757,"open":1575,"high":1575,"low":1758,"close":1758,"change":1759,"percent_change":1208,"volume":1760,"transactions":9,"vwap":1758},"2022-03-04",10.034,-0.006,2567,{"date":1762,"open":1680,"high":1575,"low":1574,"close":1575,"change":1536,"percent_change":1536,"volume":1763,"transactions":9,"vwap":1575},"2022-03-03",24207,{"date":1765,"open":1575,"high":1575,"low":1574,"close":1575,"change":931,"percent_change":1531,"volume":1766,"transactions":9,"vwap":1575},"2022-03-02",42401,{"date":1768,"open":1575,"high":1676,"low":1574,"close":1676,"change":404,"percent_change":772,"volume":1769,"transactions":9,"vwap":1676},"2022-03-01",10344,{"date":1771,"open":1574,"high":1575,"low":1772,"close":1575,"change":433,"percent_change":1621,"volume":1773,"transactions":9,"vwap":1575},"2022-02-28",10.0201,6079,{"date":1775,"open":1776,"high":1575,"low":1583,"close":1574,"change":1536,"percent_change":1536,"volume":1777,"transactions":9,"vwap":1574},"2022-02-25",10.0255,3285,{"date":1779,"open":1591,"high":1574,"low":1591,"close":1574,"change":433,"percent_change":1621,"volume":1780,"transactions":9,"vwap":1574},"2022-02-24",122181,{"date":1782,"open":1583,"high":1583,"low":1583,"close":1583,"change":1543,"percent_change":644,"volume":1783,"transactions":9,"vwap":1583},"2022-02-23",420,{"date":1785,"open":1574,"high":1574,"low":1583,"close":1574,"change":433,"percent_change":1621,"volume":1786,"transactions":9,"vwap":1574},"2022-02-22",311512,{"date":1788,"open":1574,"high":1574,"low":1583,"close":1583,"change":1536,"percent_change":1536,"volume":1789,"transactions":9,"vwap":1583},"2022-02-18",17777,{"date":1791,"open":1583,"high":1574,"low":1591,"close":1583,"change":1543,"percent_change":644,"volume":1792,"transactions":9,"vwap":1583},"2022-02-17",11590,{"date":1794,"open":1583,"high":1574,"low":1583,"close":1574,"change":433,"percent_change":1621,"volume":1795,"transactions":9,"vwap":1574},"2022-02-16",10222,{"date":1797,"open":1583,"high":1583,"low":1583,"close":1583,"change":404,"percent_change":772,"volume":1798,"transactions":9,"vwap":1583},"2022-02-15",9387,{"date":1800,"open":1591,"high":1583,"low":1591,"close":1801,"change":404,"percent_change":772,"volume":1802,"transactions":9,"vwap":1801},"2022-02-14",10.015,9129,{"date":1804,"open":1805,"high":1583,"low":1579,"close":1591,"change":433,"percent_change":1621,"volume":1806,"transactions":9,"vwap":1591},"2022-02-10",10.0050001,1994,{"date":1808,"open":1809,"high":1805,"low":1809,"close":1579,"change":433,"percent_change":1621,"volume":1810,"transactions":9,"vwap":1579},"2022-02-09",9.99,86752,{"date":1812,"open":1809,"high":1813,"low":1809,"close":1809,"change":1543,"percent_change":644,"volume":1814,"transactions":9,"vwap":1809},"2022-02-08",9.995,147834,{"date":1816,"open":1809,"high":1591,"low":1809,"close":1579,"change":1536,"percent_change":1536,"volume":1817,"transactions":9,"vwap":1579},"2022-02-07",370118,{"date":1819,"open":1579,"high":1583,"low":1579,"close":1579,"change":1536,"percent_change":1536,"volume":1820,"transactions":9,"vwap":1579},"2022-02-04",140230,{"date":1822,"open":1579,"high":1579,"low":1823,"close":1579,"change":1536,"percent_change":1536,"volume":1824,"transactions":9,"vwap":1579},"2022-02-03",9.9999,371123,{"date":1826,"open":1579,"high":1579,"low":1809,"close":1579,"change":433,"percent_change":1621,"volume":1827,"transactions":9,"vwap":1579},"2022-02-02",49265,{"date":1829,"open":1591,"high":1591,"low":1809,"close":1809,"change":931,"percent_change":1531,"volume":1830,"transactions":9,"vwap":1809},"2022-02-01",224541,{"date":1832,"open":1579,"high":1579,"low":1809,"close":1813,"change":1536,"percent_change":1536,"volume":1833,"transactions":9,"vwap":1813},"2022-01-31",224437,{"date":1835,"open":1809,"high":1579,"low":1809,"close":1813,"change":1836,"percent_change":1023,"volume":1837,"transactions":9,"vwap":1813},"2022-01-28",0.015,14750,{"date":1839,"open":1840,"high":1809,"low":1840,"close":1840,"change":1543,"percent_change":644,"volume":1841,"transactions":9,"vwap":1840},"2022-01-27",9.98,7463,{"date":1843,"open":1579,"high":1579,"low":1809,"close":1809,"change":1543,"percent_change":644,"volume":1844,"transactions":9,"vwap":1809},"2022-01-26",14143,{"date":1846,"open":1809,"high":1579,"low":1840,"close":1579,"change":433,"percent_change":1621,"volume":1847,"transactions":9,"vwap":1579},"2022-01-25",464266,{"date":1849,"open":1850,"high":1579,"low":1840,"close":1809,"change":433,"percent_change":1621,"volume":1851,"transactions":9,"vwap":1809},"2022-01-24",9.9801,505713,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1840,"change":1543,"percent_change":644,"volume":1856,"transactions":9,"vwap":1840},"2022-01-21",9.95,9.9802,5250,{"date":1858,"open":1859,"high":1809,"low":1859,"close":1809,"change":405,"percent_change":1088,"volume":1860,"transactions":9,"vwap":1809},"2022-01-20",9.97,14077,{"date":1862,"open":1863,"high":1809,"low":1859,"close":1859,"change":1543,"percent_change":644,"volume":1864,"transactions":9,"vwap":1859},"2022-01-19",9.9866,13582,{"date":1866,"open":1809,"high":1809,"low":1840,"close":1840,"change":1536,"percent_change":1536,"volume":1867,"transactions":9,"vwap":1840},"2022-01-18",3650,{"date":1869,"open":1859,"high":1840,"low":1859,"close":1840,"change":433,"percent_change":1621,"volume":1870,"transactions":9,"vwap":1840},"2022-01-14",10838,{"date":1872,"open":1859,"high":1859,"low":1859,"close":1859,"change":433,"percent_change":1621,"volume":1873,"transactions":9,"vwap":1859},"2022-01-11",7227,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1876,"change":1536,"percent_change":1536,"volume":1878,"transactions":9,"vwap":1876},"2022-01-10",9.96,9.9601,18585,{"date":1880,"open":1859,"high":1859,"low":1881,"close":1876,"change":1536,"percent_change":1536,"volume":1882,"transactions":9,"vwap":1876},"2022-01-07",9.955,57808,{"date":1884,"open":1876,"high":1876,"low":1876,"close":1876,"change":1885,"percent_change":1105,"volume":1886,"transactions":9,"vwap":1876},"2022-01-06",0.0163,676,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1208,"volume":1893,"transactions":9,"vwap":1891},"2022-01-05",9.9599,9.9301,9.9437,-0.0063,8712,{"date":1895,"open":1854,"high":1854,"low":35,"close":1854,"change":1641,"percent_change":1642,"volume":1896,"transactions":9,"vwap":1854},"2022-01-04",10650,{"date":1898,"open":1854,"high":1876,"low":35,"close":35,"change":932,"percent_change":1602,"volume":1899,"transactions":9,"vwap":35},"2022-01-03",99227,{"date":1901,"open":1854,"high":1854,"low":1902,"close":1902,"change":932,"percent_change":1602,"volume":1903,"transactions":9,"vwap":1902},"2021-12-31",9.94,2515,{"date":1905,"open":1840,"high":1840,"low":1876,"close":1876,"change":405,"percent_change":1088,"volume":1906,"transactions":9,"vwap":1876},"2021-12-30",7005,{"date":1908,"open":1909,"high":1909,"low":1902,"close":1902,"change":1536,"percent_change":1536,"volume":1910,"transactions":9,"vwap":1902},"2021-12-29",9.949,1748,{"date":1912,"open":1854,"high":1854,"low":1902,"close":1902,"change":1536,"percent_change":1536,"volume":1913,"transactions":9,"vwap":1902},"2021-12-28",392,{"date":1915,"open":1854,"high":1854,"low":1902,"close":1902,"change":1632,"percent_change":1170,"volume":1916,"transactions":9,"vwap":1902},"2021-12-27",17623,{"date":1918,"open":1881,"high":1859,"low":1902,"close":1859,"change":1641,"percent_change":1642,"volume":1919,"transactions":9,"vwap":1859},"2021-12-23",267909,{"date":1921,"open":1902,"high":1902,"low":1902,"close":1902,"change":1543,"percent_change":644,"volume":1922,"transactions":9,"vwap":1902},"2021-12-22",1154,{"date":1924,"open":1854,"high":1854,"low":1854,"close":1854,"change":1536,"percent_change":1536,"volume":1925,"transactions":9,"vwap":1854},"2021-12-20",832500,{"date":1927,"open":1854,"high":1854,"low":1928,"close":1854,"change":1543,"percent_change":644,"volume":1929,"transactions":9,"vwap":1854},"2021-12-16",9.935,22390,{"date":1931,"open":1877,"high":1877,"low":1876,"close":1876,"change":1536,"percent_change":1536,"volume":1932,"transactions":9,"vwap":1876},"2021-12-15",5111,{"date":1934,"open":1876,"high":1876,"low":1876,"close":1876,"change":1935,"percent_change":-6,"volume":1936,"transactions":9,"vwap":1876},"2021-12-14",-0.0001,7200,{"date":1938,"open":1876,"high":1939,"low":1876,"close":1877,"change":1940,"percent_change":1536,"volume":1941,"transactions":9,"vwap":1877},"2021-12-13",9.9602,0.0001,3580,{"date":1943,"open":1876,"high":1876,"low":1876,"close":1876,"change":1536,"percent_change":1536,"volume":1944,"transactions":9,"vwap":1876},"2021-12-10",1938,{"date":1946,"open":1840,"high":1840,"low":1876,"close":1876,"change":1632,"percent_change":1170,"volume":1947,"transactions":9,"vwap":1876},"2021-12-09",2897,{"date":1949,"open":1876,"high":1809,"low":1876,"close":1809,"change":405,"percent_change":1088,"volume":1950,"transactions":9,"vwap":1809},"2021-12-08",69723,{"date":1952,"open":1840,"high":1840,"low":1859,"close":1859,"change":1543,"percent_change":644,"volume":1953,"transactions":9,"vwap":1859},"2021-12-07",400000,{"date":1955,"open":1956,"high":1809,"low":1956,"close":1840,"change":1543,"percent_change":644,"volume":1957,"transactions":9,"vwap":1840},"2021-12-06",9.965,5924,{"date":1959,"open":1877,"high":1809,"low":1877,"close":1809,"change":433,"percent_change":1621,"volume":1960,"transactions":9,"vwap":1809},"2021-12-03",245,{"date":1962,"open":1859,"high":1840,"low":1859,"close":1840,"change":1543,"percent_change":644,"volume":1963,"transactions":9,"vwap":1840},"2021-12-02",20266,{"date":1965,"open":1809,"high":1809,"low":1809,"close":1809,"change":404,"percent_change":772,"volume":1966,"transactions":9,"vwap":1809},"2021-12-01",4426,{"date":1968,"open":1579,"high":1579,"low":1969,"close":1969,"change":404,"percent_change":772,"volume":1970,"transactions":9,"vwap":1969},"2021-11-30",9.985,1145,{"date":1972,"open":1859,"high":1840,"low":1859,"close":1840,"change":1536,"percent_change":1536,"volume":1973,"transactions":9,"vwap":1840},"2021-11-29",866,{"date":1975,"open":1840,"high":1840,"low":1840,"close":1840,"change":1536,"percent_change":1536,"volume":1976,"transactions":9,"vwap":1840},"2021-11-26",308,{"date":1978,"open":1840,"high":1840,"low":1840,"close":1840,"change":932,"percent_change":1602,"volume":1979,"transactions":9,"vwap":1840},"2021-11-24",11087,{"date":1981,"open":1579,"high":1579,"low":1876,"close":1579,"change":433,"percent_change":1621,"volume":1982,"transactions":9,"vwap":1579},"2021-11-23",16457,{"date":1984,"open":1840,"high":1809,"low":1985,"close":1809,"change":1641,"percent_change":1642,"volume":1986,"transactions":9,"vwap":1809},"2021-11-22",9.9793,2354,{"date":1988,"open":1840,"high":1840,"low":1876,"close":1876,"change":1543,"percent_change":644,"volume":1989,"transactions":9,"vwap":1876},"2021-11-19",1857,{"date":1991,"open":1876,"high":1859,"low":1876,"close":1859,"change":1536,"percent_change":1536,"volume":1992,"transactions":9,"vwap":1859},"2021-11-17",614,{"date":1994,"open":1840,"high":1840,"low":1859,"close":1859,"change":1995,"percent_change":1621,"volume":1996,"transactions":9,"vwap":1859},"2021-11-16",0.0099,449,{"date":1998,"open":1877,"high":1877,"low":1877,"close":1877,"change":1999,"percent_change":644,"volume":70,"transactions":9,"vwap":1877},"2021-11-15",-0.0099,{"date":2001,"open":1859,"high":1859,"low":1859,"close":1859,"change":1536,"percent_change":1536,"volume":2002,"transactions":9,"vwap":1859},"2021-11-12",130756,{"date":2004,"open":1859,"high":1859,"low":1859,"close":1859,"change":1536,"percent_change":1536,"volume":553,"transactions":9,"vwap":1859},"2021-11-11",{"date":2006,"open":1876,"high":1859,"low":1854,"close":1859,"change":433,"percent_change":1621,"volume":2007,"transactions":9,"vwap":1859},"2021-11-10",2203,{"date":2009,"open":1859,"high":1859,"low":1876,"close":1876,"change":1543,"percent_change":644,"volume":2010,"transactions":9,"vwap":1876},"2021-11-09",383,{"date":2012,"open":1859,"high":1859,"low":1859,"close":1859,"change":1536,"percent_change":1536,"volume":88,"transactions":9,"vwap":1859},"2021-11-08",{"date":2014,"open":1859,"high":1840,"low":1859,"close":1859,"change":404,"percent_change":772,"volume":2015,"transactions":9,"vwap":1859},"2021-11-05",14472,{"date":2017,"open":1876,"high":1859,"low":1854,"close":1956,"change":931,"percent_change":1531,"volume":2018,"transactions":9,"vwap":1956},"2021-11-04",15343,{"date":2020,"open":1859,"high":1859,"low":1859,"close":1859,"change":932,"percent_change":1602,"volume":1653,"transactions":9,"vwap":1859},"2021-11-03",{"date":2022,"open":1877,"high":1809,"low":1877,"close":1809,"change":433,"percent_change":1621,"volume":2023,"transactions":9,"vwap":1809},"2021-11-02",825,{"date":2025,"open":1840,"high":1840,"low":1840,"close":1840,"change":433,"percent_change":1621,"volume":2026,"transactions":9,"vwap":1840},"2021-11-01",411,{"date":2028,"open":1876,"high":1859,"low":1876,"close":1859,"change":433,"percent_change":1621,"volume":2029,"transactions":9,"vwap":1859},"2021-10-29",134168,{"date":2031,"open":1876,"high":1876,"low":1876,"close":1876,"change":433,"percent_change":1621,"volume":2032,"transactions":9,"vwap":1876},"2021-10-28",10051,{"date":2034,"open":2035,"high":1854,"low":2035,"close":1854,"change":1632,"percent_change":1170,"volume":2036,"transactions":9,"vwap":1854},"2021-10-27",9.93,809,{"date":39,"open":1854,"high":1840,"low":1854,"close":1840,"change":1641,"percent_change":1642,"volume":2038,"transactions":9,"vwap":1840},601718,{"status":2040,"indices":2041,"watchlist":2082,"sectors":2103,"benchmarks":2154},"success",[2042,2049,2055,2062,2069,2074],{"symbol":2043,"name":2044,"price":2045,"change":2046,"pct_change":2047,"is_up":12,"sparkline":2048,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2050,"name":2051,"price":2052,"change":2053,"pct_change":32,"is_up":12,"sparkline":2054,"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":2056,"name":2057,"price":2058,"change":2059,"pct_change":2060,"is_up":12,"sparkline":2061,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2063,"name":2064,"price":2065,"change":2066,"pct_change":2067,"is_up":12,"sparkline":2068,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2070,"name":2071,"price":2072,"change":191,"pct_change":28,"is_up":12,"sparkline":2073,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2075,"name":2076,"price":2077,"change":2078,"pct_change":2079,"is_up":2080,"sparkline":2081,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[2083,2090,2096],{"symbol":2084,"name":2085,"price":2086,"change":2087,"pct_change":2088,"is_up":12,"sparkline":2089,"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":2091,"name":2092,"price":2093,"change":2094,"pct_change":1483,"is_up":12,"sparkline":2095,"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":2097,"name":2098,"price":2099,"change":2100,"pct_change":2101,"is_up":12,"sparkline":2102,"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",[2104,2109,2113,2117,2122,2127,2131,2136,2140,2144,2149],{"name":2105,"etf":2106,"change":2107,"price":2108,"is_up":12},"Technology","XLK",1.01,199.81,{"name":2110,"etf":2111,"change":1569,"price":2112,"is_up":12},"Financials","XLF",53.49,{"name":2114,"etf":2115,"change":1543,"price":2116,"is_up":2080},"Healthcare","XLV",166.18,{"name":2118,"etf":2119,"change":2120,"price":2121,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":2123,"etf":2124,"change":2125,"price":2126,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":2128,"etf":2129,"change":1006,"price":2130,"is_up":12},"Energy","XLE",62.95,{"name":2132,"etf":2133,"change":2134,"price":2135,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":2137,"etf":2138,"change":1183,"price":2139,"is_up":12},"Materials","XLB",48.86,{"name":2141,"etf":2142,"change":319,"price":2143,"is_up":12},"Real Estate","XLRE",40.81,{"name":2145,"etf":2146,"change":2147,"price":2148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":2150,"etf":2151,"change":2152,"price":2153,"is_up":12},"Comm Services","XLC",0.35,110.32,[2155,2160,2164,2168],{"ticker":2156,"name":2157,"price":2158,"change":2159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2161,"name":2162,"price":2163,"change":1483,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2165,"name":2166,"price":2167,"change":2060,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2169,"name":2170,"price":2171,"change":28,"is_up":12},"IWM","iShares Russell 2000",281.52]