[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBAT":3,"stock-historical-CBAT":29,"homepage-market-summary":1688},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CBAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CBAK Energy Technology Limited Ordinary Shares","Nasdaq",null,"Common Stock","CBAK Energy Technology Ltd is a high-tech enterprise in China engaged in the development, manufacturing, and sales of new-energy high-power lithium-ion and sodium-ion batteries, as well as the production of raw materials for high-power lithium batteries. The Company's products and solutions are used in electric vehicles, light electric vehicles, energy storage systems, and other high-power applications.","1,739",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.39,1.34,1.41,1.3127,0.05,3.73,264992.696072,1101,1.36,1.55,0.46000001,269241.7502098008,85.3,5442,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},248096,90555179.30266,93.06,"2025-04-22",[39,40,50,61,70,80,89,98,108,117,127,137,145,154,165,174,183,190,198,206,214,222,230,239,248,256,265,276,285,296,306,316,326,336,347,357,367,376,387,397,408,418,428,438,448,456,466,475,484,493,503,514,525,534,542,549,555,560,564,568,571,576,580,586,593,598,603,607,611,616,622,628,633,640,646,650,654,659,664,669,673,676,679,683,688,693,697,702,707,711,716,722,725,728,731,735,740,744,747,750,752,755,758,760,762,765,768,773,777,781,785,790,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,846,850,854,858,861,866,870,874,880,886,890,893,898,902,906,910,914,917,921,925,928,931,934,938,941,944,948,951,955,958,963,968,972,975,979,982,985,988,991,994,997,1001,1004,1008,1011,1014,1019,1028,1032,1036,1040,1042,1048,1052,1056,1060,1063,1065,1069,1072,1075,1078,1081,1084,1088,1090,1093,1098,1102,1106,1110,1114,1117,1121,1125,1128,1131,1134,1137,1141,1145,1149,1152,1155,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1187,1191,1194,1197,1199,1202,1205,1209,1212,1215,1219,1223,1227,1231,1235,1239,1243,1247,1251,1255,1259,1264,1269,1273,1276,1280,1284,1288,1293,1296,1299,1302,1305,1308,1312,1315,1318,1322,1326,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1361,1364,1368,1371,1374,1377,1381,1385,1388,1391,1395,1399,1403,1406,1410,1412,1416,1419,1423,1426,1429,1432,1436,1439,1443,1447,1451,1454,1457,1461,1464,1468,1471,1475,1479,1483,1487,1490,1493,1497,1501,1505,1509,1513,1516,1520,1524,1528,1532,1536,1540,1544,1547,1551,1555,1557,1561,1565,1568,1572,1575,1579,1582,1586,1589,1593,1596,1600,1604,1607,1611,1614,1618,1622,1626,1629,1632,1636,1640,1643,1647,1650,1653,1656,1659,1663,1667,1669,1674,1677,1680,1683,1686],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",1.31,1.37,1.26,0.01,0.75,366511.262366,1756,1.3264,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.23,1.35,1.2135,1.33,0.1,8.13,320843.226335,1602,1.2775,{"date":62,"open":63,"high":64,"low":65,"close":52,"change":56,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",1.14,1.24,1.12,8.85,351907.654758,1301,1.1836,{"date":71,"open":72,"high":53,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",1.3,1.11,1.13,-0.12,-9.6,925060.54411,2991,1.205,{"date":81,"open":82,"high":53,"low":83,"close":84,"change":75,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.32,1.1815,1.25,-8.76,800683.074716,2857,1.2563,{"date":90,"open":91,"high":24,"low":92,"close":43,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",1.47,1.27,-0.09,-6.16,1839714.123073,5526,1.4129,{"date":99,"open":100,"high":101,"low":92,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",1.29,1.475,1.46,0.17,13.18,1637490.916626,3900,1.3894,{"date":109,"open":110,"high":100,"low":111,"close":100,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",1.18,1.15,0.13,11.21,1288112.915151,2615,1.234,{"date":118,"open":73,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",1.19,1.0848,1.16,0.06,5.45,764896.456131,1975,1.1525,{"date":128,"open":129,"high":65,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",1.03,1.005,1.1,0.04,3.77,751118.791473,1462,1.0621,{"date":138,"open":129,"high":139,"low":140,"close":139,"change":132,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",1.06,0.9901,3.92,339324.382816,694,1.0182,{"date":146,"open":31,"high":147,"low":148,"close":147,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-16",1.02,0.9638,0.0202,2.02,815136.708928,781,0.9997,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",0.99,0.9999,0.98,0.9998,-0.0002,-0.02,662434.524334,874,0.9965,{"date":166,"open":167,"high":168,"low":169,"close":31,"change":170,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",0.97,1.01,0.96,0,504176.85358,617,0.9975,{"date":175,"open":176,"high":130,"low":177,"close":31,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",0.985,0.9738,-0.01,-0.99,282980.424853,580,0.9931,{"date":184,"open":147,"high":147,"low":185,"close":168,"change":178,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",0.9762,-0.98,638970.633521,980,1.0073,{"date":191,"open":192,"high":147,"low":169,"close":147,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-09",0.9699,0.0201,2.01,448750.447426,1061,0.9985,{"date":199,"open":200,"high":31,"low":200,"close":157,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",0.922,0.0164,1.67,395495.150228,1174,0.9731,{"date":207,"open":168,"high":168,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":197},"2026-09-04",0.9766,0.9835,-0.0465,-4.51,474623.931573,469,{"date":215,"open":31,"high":129,"low":216,"close":129,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",0.9801,0.03,3,276059.04428,654,1.0067,{"date":223,"open":147,"high":129,"low":224,"close":31,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",0.9741,-0.03,-2.91,432617.85788,991,1.0055,{"date":231,"open":232,"high":232,"low":233,"close":129,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-01",1.04,0.95,0.02,1.98,570353.986744,790,1.0071,{"date":240,"open":241,"high":139,"low":242,"close":168,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-31",0.9301,0.9283,0.0799,8.59,2151508.099076,2256,1.0151,{"date":249,"open":250,"high":167,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-28",0.8635,0.0666,7.71,765848.936328,1763,0.9344,{"date":257,"open":258,"high":259,"low":260,"close":250,"change":261,"percent_change":262,"volume":263,"transactions":32,"vwap":264},"2026-08-27",0.9,0.9098,0.8601,-0.0656,-7.06,231380.936328,0.886,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-26",0.92,0.9325,0.8638,0.9291,-0.0209,-2.2,438665.629852,994,0.909,{"date":277,"open":278,"high":233,"low":279,"close":233,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-25",0.8113,0.801,0.0852,9.85,2571158.613367,4948,0.8974,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",0.8458,0.925,0.83,0.8648,0.0413,5.02,661760.034089,1393,0.8987,{"date":297,"open":298,"high":233,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-21",0.84,0.7991,0.8235,0.0033,0.4,947174.522715,2074,0.8959,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",0.7049,0.8733,0.8202,0.1179,16.79,606963.980195,2352,0.8166,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":301,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",0.6984,0.72,0.68495,0.7023,0.47,73670.950368,322,0.7039,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",0.7269,0.7384,0.699,-0.0327,-4.47,78286.348262,265,0.7247,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-17",0.715,0.7799,0.7005,0.7317,0.0087,1.2,131384.180938,449,0.7554,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-14",0.74,0.7,0.723,-0.0162,-2.19,177178.402472,771,0.7178,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-13",0.8,0.7002,0.7392,-0.0487,-6.18,170451.161511,540,0.7489,{"date":368,"open":369,"high":299,"low":370,"close":371,"change":372,"percent_change":31,"volume":373,"transactions":374,"vwap":375},"2026-08-12",0.79,0.7183,0.7879,0.0078,502379.110139,1092,0.7593,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-11",0.78,0.82,0.7642,0.7801,0.0072,0.93,247519.825943,729,0.7934,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",0.66,0.798,0.7729,0.1205,18.47,829932.76842,1824,0.7372,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-07",0.6028,0.6533,0.58,0.6524,0.0544,9.1,242961.57964,571,0.6166,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",0.5,0.61,0.598,0.103,20.81,1045785.315301,2124,0.5762,{"date":419,"open":420,"high":410,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",0.486,0.4851,0.495,-0.0021,-0.42,673642,546,0.4992,{"date":429,"open":430,"high":410,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",0.49,0.485,0.4971,0.0009,0.18,131266.004976,281,0.4959,{"date":439,"open":410,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-03",0.52,0.493,0.4962,-0.003,-0.6,123363.02061,453,0.5084,{"date":449,"open":450,"high":451,"low":450,"close":427,"change":452,"percent_change":289,"volume":453,"transactions":454,"vwap":455},"2026-07-31",0.491,0.51,0.0041,35007.811585,150,0.4987,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-30",0.4801,0.5115,0.4951,0.0093,1.91,126065.556273,231,0.5049,{"date":467,"open":430,"high":451,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-29",0.48,0.4858,-0.0064,-1.3,209661.902112,349,0.4969,{"date":476,"open":451,"high":477,"low":431,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-28",0.512,0.4922,-0.0199,-3.89,136423.436927,306,0.4999,{"date":485,"open":486,"high":486,"low":410,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-27",0.5235,0.5121,-0.0104,-1.99,59916.445459,209,0.5072,{"date":494,"open":440,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-24",0.523,0.4909,0.5225,0.0221,4.42,68276.676149,174,0.5164,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",0.5293,0.535,0.4878,0.5004,-0.0211,-4.05,113371.672515,297,0.5099,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-22",0.529,0.5299,0.520101,0.5215,-0.001,-0.19,46674.653056,148,0.5256,{"date":526,"open":451,"high":527,"low":528,"close":497,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-21",0.5499,0.5031,0.021,4.19,122221.107092,325,0.5175,{"date":535,"open":440,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":30,"vwap":541},"2026-07-20",0.54,0.5015,-0.0385,-7.13,221561.013988,0.5233,{"date":543,"open":544,"high":545,"low":410,"close":546,"change":45,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-07-17",0.50999999,0.57999998,0.54000002,1.89,288800,{"date":550,"open":551,"high":546,"low":544,"close":552,"change":178,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-07-16",0.51999998,0.52999997,-1.85,65900,{"date":556,"open":551,"high":557,"low":410,"close":546,"change":132,"percent_change":558,"volume":559,"transactions":9,"vwap":546},"2026-07-15",0.55000001,8,102700,{"date":561,"open":544,"high":546,"low":562,"close":410,"change":170,"percent_change":170,"volume":563,"transactions":9,"vwap":410},"2026-07-14",0.49000001,172500,{"date":565,"open":410,"high":551,"low":410,"close":410,"change":178,"percent_change":566,"volume":567,"transactions":9,"vwap":410},"2026-07-13",-1.96,27800,{"date":569,"open":544,"high":546,"low":410,"close":544,"change":170,"percent_change":170,"volume":570,"transactions":9,"vwap":544},"2026-07-10",81400,{"date":572,"open":410,"high":573,"low":410,"close":544,"change":45,"percent_change":574,"volume":575,"transactions":9,"vwap":544},"2026-07-09",0.56,2,100100,{"date":577,"open":562,"high":410,"low":578,"close":410,"change":170,"percent_change":170,"volume":579,"transactions":9,"vwap":410},"2026-07-08",0.47999999,114900,{"date":581,"open":557,"high":582,"low":25,"close":410,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":410},"2026-07-07",0.56999999,-0.05,-9.09,355300,{"date":587,"open":588,"high":589,"low":25,"close":557,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":557},"2026-07-06",0.58999997,0.61000001,-0.06,-9.84,524300,{"date":594,"open":595,"high":596,"low":545,"close":589,"change":45,"percent_change":202,"volume":597,"transactions":9,"vwap":589},"2026-07-02",0.62,0.63,162500,{"date":599,"open":588,"high":596,"low":588,"close":600,"change":45,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-01",0.60000002,1.69,81600,{"date":604,"open":545,"high":589,"low":545,"close":588,"change":45,"percent_change":605,"volume":606,"transactions":9,"vwap":588},"2026-06-30",1.72,64800,{"date":608,"open":588,"high":600,"low":557,"close":545,"change":161,"percent_change":609,"volume":610,"transactions":9,"vwap":545},"2026-06-29",-3.33,183700,{"date":612,"open":595,"high":613,"low":600,"close":600,"change":225,"percent_change":614,"volume":615,"transactions":9,"vwap":600},"2026-06-26",0.66000003,-4.76,110800,{"date":617,"open":618,"high":618,"low":596,"close":596,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":596},"2026-06-25",0.69,-0.08,-11.27,153500,{"date":623,"open":596,"high":624,"low":596,"close":625,"change":122,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-24",0.72000003,0.70999998,9.23,384200,{"date":629,"open":595,"high":618,"low":595,"close":630,"change":45,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-23",0.64999998,1.56,136600,{"date":634,"open":613,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-22",0.67000002,0.63999999,-0.04,-5.88,233600,{"date":641,"open":613,"high":642,"low":613,"close":643,"change":45,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-18",0.69999999,0.68000001,1.49,193100,{"date":647,"open":635,"high":618,"low":613,"close":635,"change":178,"percent_change":648,"volume":649,"transactions":9,"vwap":635},"2026-06-17",-1.47,90400,{"date":651,"open":643,"high":642,"low":635,"close":643,"change":178,"percent_change":652,"volume":653,"transactions":9,"vwap":643},"2026-06-16",-1.45,88200,{"date":655,"open":618,"high":656,"low":635,"close":618,"change":178,"percent_change":657,"volume":658,"transactions":9,"vwap":618},"2026-06-15",0.74000001,-1.43,174600,{"date":660,"open":624,"high":661,"low":643,"close":642,"change":161,"percent_change":662,"volume":663,"transactions":9,"vwap":642},"2026-06-12",0.73000002,-2.78,187100,{"date":665,"open":656,"high":666,"low":624,"close":624,"change":161,"percent_change":667,"volume":668,"transactions":9,"vwap":624},"2026-06-11",0.75999999,-2.7,191400,{"date":670,"open":625,"high":671,"low":625,"close":656,"change":45,"percent_change":43,"volume":672,"transactions":9,"vwap":656},"2026-06-10",0.76999998,184300,{"date":674,"open":46,"high":46,"low":625,"close":661,"change":170,"percent_change":170,"volume":675,"transactions":9,"vwap":661},"2026-06-09",223800,{"date":677,"open":46,"high":46,"low":624,"close":661,"change":45,"percent_change":15,"volume":678,"transactions":9,"vwap":661},"2026-06-08",214300,{"date":680,"open":46,"high":46,"low":625,"close":624,"change":225,"percent_change":681,"volume":682,"transactions":9,"vwap":624},"2026-06-05",-4,183000,{"date":684,"open":671,"high":685,"low":46,"close":46,"change":161,"percent_change":686,"volume":687,"transactions":9,"vwap":46},"2026-06-04",0.80000001,-2.6,127900,{"date":689,"open":690,"high":690,"low":666,"close":671,"change":161,"percent_change":691,"volume":692,"transactions":9,"vwap":671},"2026-06-03",0.79000002,-2.53,100000,{"date":694,"open":690,"high":695,"low":690,"close":690,"change":170,"percent_change":170,"volume":696,"transactions":9,"vwap":690},"2026-06-02",0.81,59100,{"date":698,"open":685,"high":699,"low":690,"close":690,"change":178,"percent_change":700,"volume":701,"transactions":9,"vwap":690},"2026-06-01",0.81999999,-1.25,90600,{"date":703,"open":699,"high":704,"low":685,"close":685,"change":161,"percent_change":705,"volume":706,"transactions":9,"vwap":685},"2026-05-29",0.83999997,-2.44,88900,{"date":708,"open":704,"high":704,"low":699,"close":699,"change":161,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-05-28",-2.38,70200,{"date":712,"open":713,"high":713,"low":699,"close":704,"change":583,"percent_change":714,"volume":715,"transactions":9,"vwap":704},"2026-05-27",0.87,-5.62,144000,{"date":717,"open":46,"high":718,"low":656,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-26",0.88999999,0.14,18.67,558800,{"date":723,"open":46,"high":671,"low":661,"close":46,"change":45,"percent_change":53,"volume":724,"transactions":9,"vwap":46},"2026-05-22",186900,{"date":726,"open":656,"high":666,"low":661,"close":656,"change":45,"percent_change":43,"volume":727,"transactions":9,"vwap":656},"2026-05-21",66100,{"date":729,"open":624,"high":46,"low":624,"close":661,"change":170,"percent_change":170,"volume":730,"transactions":9,"vwap":661},"2026-05-20",44700,{"date":732,"open":671,"high":671,"low":642,"close":661,"change":178,"percent_change":733,"volume":734,"transactions":9,"vwap":661},"2026-05-19",-1.35,58100,{"date":736,"open":737,"high":737,"low":624,"close":656,"change":637,"percent_change":738,"volume":739,"transactions":9,"vwap":656},"2026-05-18",0.77999997,-5.13,287600,{"date":741,"open":690,"high":690,"low":737,"close":737,"change":178,"percent_change":742,"volume":743,"transactions":9,"vwap":737},"2026-05-15",-1.27,63700,{"date":745,"open":690,"high":690,"low":690,"close":690,"change":170,"percent_change":170,"volume":746,"transactions":9,"vwap":690},"2026-05-14",48300,{"date":748,"open":690,"high":685,"low":690,"close":690,"change":170,"percent_change":170,"volume":749,"transactions":9,"vwap":690},"2026-05-13",55500,{"date":751,"open":685,"high":685,"low":690,"close":690,"change":170,"percent_change":170,"volume":597,"transactions":9,"vwap":690},"2026-05-12",{"date":753,"open":685,"high":685,"low":690,"close":690,"change":170,"percent_change":170,"volume":754,"transactions":9,"vwap":690},"2026-05-11",76700,{"date":756,"open":690,"high":695,"low":690,"close":690,"change":170,"percent_change":170,"volume":757,"transactions":9,"vwap":690},"2026-05-08",43700,{"date":759,"open":737,"high":690,"low":737,"close":690,"change":170,"percent_change":170,"volume":554,"transactions":9,"vwap":690},"2026-05-07",{"date":761,"open":695,"high":695,"low":690,"close":690,"change":170,"percent_change":170,"volume":749,"transactions":9,"vwap":690},"2026-05-06",{"date":763,"open":690,"high":695,"low":690,"close":690,"change":170,"percent_change":170,"volume":764,"transactions":9,"vwap":690},"2026-05-05",31800,{"date":766,"open":695,"high":699,"low":690,"close":690,"change":178,"percent_change":700,"volume":767,"transactions":9,"vwap":690},"2026-05-04",53700,{"date":769,"open":770,"high":770,"low":690,"close":685,"change":178,"percent_change":771,"volume":772,"transactions":9,"vwap":685},"2026-05-01",0.82999998,-1.23,73600,{"date":774,"open":685,"high":770,"low":737,"close":695,"change":132,"percent_change":775,"volume":776,"transactions":9,"vwap":695},"2026-04-30",5.19,42000,{"date":778,"open":695,"high":770,"low":671,"close":671,"change":637,"percent_change":779,"volume":780,"transactions":9,"vwap":671},"2026-04-29",-4.94,147800,{"date":782,"open":699,"high":704,"low":695,"close":695,"change":178,"percent_change":783,"volume":784,"transactions":9,"vwap":695},"2026-04-28",-1.22,97700,{"date":786,"open":699,"high":787,"low":695,"close":699,"change":178,"percent_change":788,"volume":789,"transactions":9,"vwap":699},"2026-04-27",0.85000002,-1.2,123900,{"date":791,"open":695,"high":770,"low":695,"close":770,"change":45,"percent_change":792,"volume":793,"transactions":9,"vwap":770},"2026-04-24",1.22,59200,{"date":795,"open":695,"high":770,"low":695,"close":699,"change":170,"percent_change":170,"volume":796,"transactions":9,"vwap":699},"2026-04-23",82600,{"date":798,"open":770,"high":704,"low":695,"close":699,"change":178,"percent_change":788,"volume":799,"transactions":9,"vwap":699},"2026-04-22",142200,{"date":801,"open":704,"high":787,"low":770,"close":770,"change":170,"percent_change":170,"volume":802,"transactions":9,"vwap":770},"2026-04-21",113300,{"date":804,"open":770,"high":704,"low":699,"close":770,"change":45,"percent_change":792,"volume":805,"transactions":9,"vwap":770},"2026-04-20",65000,{"date":807,"open":695,"high":704,"low":695,"close":699,"change":45,"percent_change":52,"volume":808,"transactions":9,"vwap":699},"2026-04-17",108000,{"date":810,"open":695,"high":699,"low":695,"close":695,"change":170,"percent_change":170,"volume":811,"transactions":9,"vwap":695},"2026-04-16",96200,{"date":813,"open":699,"high":699,"low":695,"close":695,"change":178,"percent_change":783,"volume":814,"transactions":9,"vwap":695},"2026-04-15",59500,{"date":816,"open":699,"high":770,"low":699,"close":699,"change":45,"percent_change":52,"volume":817,"transactions":9,"vwap":699},"2026-04-14",142800,{"date":819,"open":699,"high":699,"low":695,"close":695,"change":178,"percent_change":783,"volume":820,"transactions":9,"vwap":695},"2026-04-13",73900,{"date":822,"open":699,"high":770,"low":699,"close":699,"change":170,"percent_change":170,"volume":823,"transactions":9,"vwap":699},"2026-04-10",43000,{"date":825,"open":699,"high":770,"low":695,"close":699,"change":45,"percent_change":52,"volume":826,"transactions":9,"vwap":699},"2026-04-09",71700,{"date":828,"open":787,"high":787,"low":695,"close":695,"change":170,"percent_change":170,"volume":829,"transactions":9,"vwap":695},"2026-04-08",24300,{"date":831,"open":699,"high":770,"low":695,"close":695,"change":170,"percent_change":170,"volume":832,"transactions":9,"vwap":695},"2026-04-07",24800,{"date":834,"open":699,"high":704,"low":695,"close":695,"change":178,"percent_change":783,"volume":835,"transactions":9,"vwap":695},"2026-04-06",30200,{"date":837,"open":695,"high":770,"low":695,"close":699,"change":178,"percent_change":788,"volume":838,"transactions":9,"vwap":699},"2026-04-02",21000,{"date":840,"open":695,"high":787,"low":695,"close":770,"change":170,"percent_change":170,"volume":841,"transactions":9,"vwap":770},"2026-04-01",28500,{"date":843,"open":695,"high":770,"low":685,"close":770,"change":132,"percent_change":844,"volume":845,"transactions":9,"vwap":770},"2026-03-31",5.06,35800,{"date":847,"open":695,"high":704,"low":690,"close":690,"change":225,"percent_change":848,"volume":849,"transactions":9,"vwap":690},"2026-03-30",-3.66,230100,{"date":851,"open":685,"high":787,"low":685,"close":699,"change":234,"percent_change":852,"volume":853,"transactions":9,"vwap":699},"2026-03-27",2.5,153800,{"date":855,"open":699,"high":770,"low":685,"close":685,"change":225,"percent_change":856,"volume":857,"transactions":9,"vwap":685},"2026-03-26",-3.61,61900,{"date":859,"open":699,"high":787,"low":699,"close":770,"change":170,"percent_change":170,"volume":860,"transactions":9,"vwap":770},"2026-03-25",108900,{"date":862,"open":699,"high":863,"low":699,"close":770,"change":161,"percent_change":864,"volume":865,"transactions":9,"vwap":770},"2026-03-24",0.86000001,-2.35,31300,{"date":867,"open":770,"high":718,"low":695,"close":787,"change":234,"percent_change":868,"volume":869,"transactions":9,"vwap":787},"2026-03-23",2.41,95200,{"date":871,"open":787,"high":872,"low":770,"close":770,"change":161,"percent_change":864,"volume":873,"transactions":9,"vwap":770},"2026-03-20",0.91000003,74800,{"date":875,"open":876,"high":876,"low":770,"close":787,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":787},"2026-03-19",0.93000001,-0.1,-10.53,206100,{"date":881,"open":31,"high":31,"low":872,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-18",0.94999999,-0.07,-6.86,211400,{"date":887,"open":31,"high":129,"low":31,"close":147,"change":178,"percent_change":888,"volume":889,"transactions":9,"vwap":147},"2026-03-17",-0.97,119100,{"date":891,"open":168,"high":232,"low":168,"close":129,"change":45,"percent_change":158,"volume":892,"transactions":9,"vwap":129},"2026-03-16",87100,{"date":894,"open":895,"high":129,"low":896,"close":147,"change":45,"percent_change":156,"volume":897,"transactions":9,"vwap":147},"2026-03-13",0.99000001,0.97000003,123600,{"date":899,"open":232,"high":232,"low":900,"close":168,"change":170,"percent_change":170,"volume":901,"transactions":9,"vwap":168},"2026-03-12",0.98000002,136300,{"date":903,"open":168,"high":129,"low":895,"close":168,"change":161,"percent_change":904,"volume":905,"transactions":9,"vwap":168},"2026-03-11",-1.94,151600,{"date":907,"open":168,"high":908,"low":31,"close":129,"change":45,"percent_change":158,"volume":909,"transactions":9,"vwap":129},"2026-03-10",1.07,248900,{"date":911,"open":896,"high":129,"low":912,"close":147,"change":45,"percent_change":156,"volume":913,"transactions":9,"vwap":147},"2026-03-09",0.94,89400,{"date":915,"open":895,"high":129,"low":895,"close":168,"change":170,"percent_change":170,"volume":916,"transactions":9,"vwap":168},"2026-03-06",249600,{"date":918,"open":129,"high":129,"low":895,"close":168,"change":225,"percent_change":919,"volume":920,"transactions":9,"vwap":168},"2026-03-05",-2.88,162000,{"date":922,"open":168,"high":232,"low":31,"close":232,"change":234,"percent_change":923,"volume":924,"transactions":9,"vwap":232},"2026-03-04",1.96,122800,{"date":926,"open":168,"high":232,"low":896,"close":147,"change":178,"percent_change":888,"volume":927,"transactions":9,"vwap":147},"2026-03-03",135500,{"date":929,"open":31,"high":232,"low":896,"close":129,"change":45,"percent_change":158,"volume":930,"transactions":9,"vwap":129},"2026-03-02",353000,{"date":932,"open":168,"high":232,"low":900,"close":147,"change":45,"percent_change":156,"volume":933,"transactions":9,"vwap":147},"2026-02-27",483200,{"date":935,"open":232,"high":936,"low":31,"close":168,"change":161,"percent_change":904,"volume":937,"transactions":9,"vwap":168},"2026-02-26",1.05,47700,{"date":939,"open":147,"high":936,"low":895,"close":129,"change":45,"percent_change":158,"volume":940,"transactions":9,"vwap":129},"2026-02-25",246100,{"date":942,"open":147,"high":232,"low":895,"close":147,"change":170,"percent_change":170,"volume":943,"transactions":9,"vwap":147},"2026-02-24",108800,{"date":945,"open":129,"high":232,"low":900,"close":147,"change":161,"percent_change":946,"volume":947,"transactions":9,"vwap":147},"2026-02-23",-1.92,158500,{"date":949,"open":147,"high":936,"low":912,"close":232,"change":170,"percent_change":170,"volume":950,"transactions":9,"vwap":232},"2026-02-20",219200,{"date":952,"open":31,"high":936,"low":953,"close":232,"change":45,"percent_change":167,"volume":954,"transactions":9,"vwap":232},"2026-02-19",0.95999998,271000,{"date":956,"open":168,"high":129,"low":900,"close":129,"change":170,"percent_change":170,"volume":957,"transactions":9,"vwap":129},"2026-02-18",257400,{"date":959,"open":882,"high":936,"low":876,"close":129,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":129},"2026-02-17",0.07,7.29,616300,{"date":964,"open":704,"high":900,"low":699,"close":953,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":953},"2026-02-13",0.12,14.29,516800,{"date":969,"open":787,"high":872,"low":704,"close":704,"change":161,"percent_change":970,"volume":971,"transactions":9,"vwap":704},"2026-02-12",-2.33,629600,{"date":973,"open":704,"high":713,"low":704,"close":863,"change":45,"percent_change":110,"volume":974,"transactions":9,"vwap":863},"2026-02-11",78400,{"date":976,"open":770,"high":863,"low":699,"close":787,"change":217,"percent_change":977,"volume":978,"transactions":9,"vwap":787},"2026-02-10",3.66,123400,{"date":980,"open":685,"high":770,"low":685,"close":699,"change":45,"percent_change":52,"volume":981,"transactions":9,"vwap":699},"2026-02-09",101300,{"date":983,"open":690,"high":699,"low":737,"close":695,"change":45,"percent_change":84,"volume":984,"transactions":9,"vwap":695},"2026-02-06",82100,{"date":986,"open":671,"high":695,"low":671,"close":685,"change":45,"percent_change":92,"volume":987,"transactions":9,"vwap":685},"2026-02-05",102400,{"date":989,"open":690,"high":690,"low":671,"close":690,"change":170,"percent_change":170,"volume":990,"transactions":9,"vwap":690},"2026-02-04",129300,{"date":992,"open":737,"high":695,"low":737,"close":690,"change":170,"percent_change":170,"volume":993,"transactions":9,"vwap":690},"2026-02-03",122000,{"date":995,"open":737,"high":699,"low":671,"close":690,"change":170,"percent_change":170,"volume":996,"transactions":9,"vwap":690},"2026-02-02",74100,{"date":998,"open":685,"high":770,"low":671,"close":690,"change":161,"percent_change":999,"volume":1000,"transactions":9,"vwap":690},"2026-01-30",-2.47,94100,{"date":1002,"open":695,"high":699,"low":685,"close":695,"change":170,"percent_change":170,"volume":1003,"transactions":9,"vwap":695},"2026-01-29",104500,{"date":1005,"open":699,"high":770,"low":695,"close":695,"change":161,"percent_change":1006,"volume":1007,"transactions":9,"vwap":695},"2026-01-28",-2.41,119900,{"date":1009,"open":770,"high":770,"low":699,"close":770,"change":170,"percent_change":170,"volume":1010,"transactions":9,"vwap":770},"2026-01-27",139100,{"date":1012,"open":770,"high":863,"low":770,"close":770,"change":170,"percent_change":170,"volume":1013,"transactions":9,"vwap":770},"2026-01-26",175800,{"date":1015,"open":770,"high":863,"low":699,"close":770,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":770},"2026-01-23",-0.0165,-1.95,105300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-01-22",0.852,0.87970001,0.82010001,0.84649998,0.0065,0.77,253262,{"date":1029,"open":787,"high":787,"low":704,"close":704,"change":178,"percent_change":1030,"volume":1031,"transactions":9,"vwap":704},"2026-01-21",-1.18,138900,{"date":1033,"open":787,"high":713,"low":704,"close":787,"change":178,"percent_change":1034,"volume":1035,"transactions":9,"vwap":787},"2026-01-20",-1.16,137000,{"date":1037,"open":713,"high":713,"low":787,"close":863,"change":178,"percent_change":1038,"volume":1039,"transactions":9,"vwap":863},"2026-01-16",-1.15,223700,{"date":1041,"open":863,"high":718,"low":863,"close":713,"change":45,"percent_change":121,"volume":937,"transactions":9,"vwap":713},"2026-01-15",{"date":1043,"open":1044,"high":1045,"low":863,"close":863,"change":161,"percent_change":1046,"volume":1047,"transactions":9,"vwap":863},"2026-01-14",0.88,0.89999998,-2.27,171700,{"date":1049,"open":718,"high":1045,"low":863,"close":1044,"change":178,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1044},"2026-01-13",-1.12,90800,{"date":1053,"open":863,"high":1045,"low":863,"close":718,"change":234,"percent_change":1054,"volume":1055,"transactions":9,"vwap":718},"2026-01-12",2.3,162300,{"date":1057,"open":1045,"high":1045,"low":863,"close":713,"change":161,"percent_change":1058,"volume":1059,"transactions":9,"vwap":713},"2026-01-09",-2.25,39700,{"date":1061,"open":713,"high":1045,"low":713,"close":718,"change":45,"percent_change":63,"volume":1062,"transactions":9,"vwap":718},"2026-01-08",45300,{"date":1064,"open":713,"high":1045,"low":863,"close":1044,"change":45,"percent_change":111,"volume":692,"transactions":9,"vwap":1044},"2026-01-07",{"date":1066,"open":704,"high":1044,"low":704,"close":713,"change":217,"percent_change":1067,"volume":1068,"transactions":9,"vwap":713},"2026-01-06",3.57,138400,{"date":1070,"open":863,"high":1044,"low":704,"close":704,"change":161,"percent_change":970,"volume":1071,"transactions":9,"vwap":704},"2026-01-05",167600,{"date":1073,"open":770,"high":713,"low":770,"close":863,"change":234,"percent_change":1074,"volume":1018,"transactions":9,"vwap":863},"2026-01-02",2.38,{"date":1076,"open":704,"high":863,"low":770,"close":704,"change":178,"percent_change":1030,"volume":1077,"transactions":9,"vwap":704},"2025-12-31",286600,{"date":1079,"open":770,"high":863,"low":770,"close":787,"change":170,"percent_change":170,"volume":1080,"transactions":9,"vwap":787},"2025-12-30",107700,{"date":1082,"open":704,"high":863,"low":770,"close":787,"change":178,"percent_change":1034,"volume":1083,"transactions":9,"vwap":787},"2025-12-29",323500,{"date":1085,"open":713,"high":1044,"low":863,"close":863,"change":225,"percent_change":1086,"volume":1087,"transactions":9,"vwap":863},"2025-12-26",-3.37,190300,{"date":1089,"open":1044,"high":718,"low":1044,"close":718,"change":170,"percent_change":170,"volume":820,"transactions":9,"vwap":718},"2025-12-24",{"date":1091,"open":1044,"high":872,"low":1044,"close":718,"change":161,"percent_change":272,"volume":1092,"transactions":9,"vwap":718},"2025-12-23",93000,{"date":1094,"open":1095,"high":1095,"low":1045,"close":872,"change":178,"percent_change":1096,"volume":1097,"transactions":9,"vwap":872},"2025-12-22",0.92000002,-1.09,66300,{"date":1099,"open":718,"high":876,"low":1044,"close":1095,"change":234,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1095},"2025-12-19",2.22,156800,{"date":1103,"open":713,"high":1045,"low":713,"close":1045,"change":234,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1045},"2025-12-18",2.27,63600,{"date":1107,"open":1044,"high":872,"low":713,"close":1044,"change":225,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1044},"2025-12-17",-3.3,173700,{"date":1111,"open":1045,"high":872,"low":718,"close":872,"change":234,"percent_change":1112,"volume":1113,"transactions":9,"vwap":872},"2025-12-16",2.25,113200,{"date":1115,"open":718,"high":1095,"low":1044,"close":718,"change":170,"percent_change":170,"volume":1116,"transactions":9,"vwap":718},"2025-12-15",349700,{"date":1118,"open":718,"high":876,"low":718,"close":718,"change":178,"percent_change":1119,"volume":1120,"transactions":9,"vwap":718},"2025-12-12",-1.11,112800,{"date":1122,"open":1045,"high":872,"low":1044,"close":1045,"change":178,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1045},"2025-12-11",-1.1,66800,{"date":1126,"open":718,"high":872,"low":718,"close":872,"change":234,"percent_change":1112,"volume":1127,"transactions":9,"vwap":872},"2025-12-10",63000,{"date":1129,"open":713,"high":1045,"low":713,"close":718,"change":234,"percent_change":1054,"volume":1130,"transactions":9,"vwap":718},"2025-12-09",104600,{"date":1132,"open":863,"high":872,"low":863,"close":713,"change":45,"percent_change":121,"volume":1133,"transactions":9,"vwap":713},"2025-12-08",127100,{"date":1135,"open":863,"high":1045,"low":863,"close":863,"change":225,"percent_change":1086,"volume":1136,"transactions":9,"vwap":863},"2025-12-05",156000,{"date":1138,"open":1044,"high":1045,"low":713,"close":718,"change":225,"percent_change":1139,"volume":1140,"transactions":9,"vwap":718},"2025-12-04",-3.26,205000,{"date":1142,"open":1044,"high":1095,"low":1044,"close":1095,"change":132,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1095},"2025-12-03",4.55,105900,{"date":1146,"open":1045,"high":1095,"low":1044,"close":1044,"change":161,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1044},"2025-12-02",-2.22,69700,{"date":1150,"open":1095,"high":1095,"low":718,"close":1045,"change":178,"percent_change":1123,"volume":1151,"transactions":9,"vwap":1045},"2025-12-01",137400,{"date":1153,"open":1045,"high":872,"low":1045,"close":872,"change":45,"percent_change":73,"volume":1154,"transactions":9,"vwap":872},"2025-11-28",34300,{"date":1156,"open":718,"high":1095,"low":718,"close":1045,"change":45,"percent_change":65,"volume":1000,"transactions":9,"vwap":1045},"2025-11-26",{"date":1158,"open":1045,"high":1045,"low":1044,"close":718,"change":178,"percent_change":1119,"volume":1159,"transactions":9,"vwap":718},"2025-11-25",67200,{"date":1161,"open":1044,"high":1045,"low":713,"close":1045,"change":45,"percent_change":65,"volume":1162,"transactions":9,"vwap":1045},"2025-11-24",44800,{"date":1164,"open":1044,"high":1045,"low":713,"close":718,"change":234,"percent_change":1054,"volume":1165,"transactions":9,"vwap":718},"2025-11-21",38000,{"date":1167,"open":1045,"high":1045,"low":713,"close":713,"change":178,"percent_change":1168,"volume":1133,"transactions":9,"vwap":713},"2025-11-20",-1.14,{"date":1170,"open":713,"high":718,"low":713,"close":1044,"change":45,"percent_change":111,"volume":984,"transactions":9,"vwap":1044},"2025-11-19",{"date":1172,"open":1044,"high":718,"low":713,"close":713,"change":225,"percent_change":609,"volume":1173,"transactions":9,"vwap":713},"2025-11-18",137300,{"date":1175,"open":718,"high":1045,"low":1044,"close":1045,"change":234,"percent_change":1104,"volume":1176,"transactions":9,"vwap":1045},"2025-11-17",148300,{"date":1178,"open":1044,"high":1045,"low":1044,"close":1044,"change":161,"percent_change":1147,"volume":1179,"transactions":9,"vwap":1044},"2025-11-14",187200,{"date":1181,"open":1045,"high":912,"low":1045,"close":1045,"change":178,"percent_change":1123,"volume":1182,"transactions":9,"vwap":1045},"2025-11-13",184700,{"date":1184,"open":876,"high":912,"low":718,"close":872,"change":225,"percent_change":1185,"volume":1186,"transactions":9,"vwap":872},"2025-11-12",-3.19,229100,{"date":1188,"open":1095,"high":882,"low":1045,"close":912,"change":234,"percent_change":1189,"volume":1190,"transactions":9,"vwap":912},"2025-11-11",2.17,235700,{"date":1192,"open":1095,"high":876,"low":1045,"close":1095,"change":132,"percent_change":1143,"volume":1193,"transactions":9,"vwap":1095},"2025-11-10",176300,{"date":1195,"open":1044,"high":718,"low":787,"close":1044,"change":161,"percent_change":1147,"volume":1196,"transactions":9,"vwap":1044},"2025-11-07",403200,{"date":1198,"open":876,"high":912,"low":1045,"close":1045,"change":178,"percent_change":1123,"volume":645,"transactions":9,"vwap":1045},"2025-11-06",{"date":1200,"open":718,"high":876,"low":718,"close":872,"change":234,"percent_change":1112,"volume":1201,"transactions":9,"vwap":872},"2025-11-05",97600,{"date":1203,"open":1045,"high":876,"low":1044,"close":718,"change":225,"percent_change":1139,"volume":1204,"transactions":9,"vwap":718},"2025-11-04",254800,{"date":1206,"open":872,"high":912,"low":718,"close":1095,"change":178,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1095},"2025-11-03",-1.08,232400,{"date":1210,"open":872,"high":876,"low":872,"close":876,"change":45,"percent_change":1211,"volume":860,"transactions":9,"vwap":876},"2025-10-31",1.09,{"date":1213,"open":872,"high":1095,"low":718,"close":1095,"change":234,"percent_change":1100,"volume":1214,"transactions":9,"vwap":1095},"2025-10-30",146800,{"date":1216,"open":872,"high":882,"low":1044,"close":1045,"change":161,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1045},"2025-10-29",-2.17,186600,{"date":1220,"open":912,"high":882,"low":872,"close":1095,"change":225,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1095},"2025-10-28",-3.16,183300,{"date":1224,"open":896,"high":895,"low":912,"close":882,"change":637,"percent_change":1225,"volume":1226,"transactions":9,"vwap":882},"2025-10-27",-4.04,185200,{"date":1228,"open":953,"high":31,"low":882,"close":895,"change":217,"percent_change":1229,"volume":1230,"transactions":9,"vwap":895},"2025-10-24",3.13,186100,{"date":1232,"open":882,"high":900,"low":912,"close":953,"change":178,"percent_change":1233,"volume":1234,"transactions":9,"vwap":953},"2025-10-23",-1.03,94400,{"date":1236,"open":31,"high":31,"low":876,"close":896,"change":225,"percent_change":1237,"volume":1238,"transactions":9,"vwap":896},"2025-10-22",-3,261100,{"date":1240,"open":900,"high":232,"low":912,"close":31,"change":234,"percent_change":1241,"volume":1242,"transactions":9,"vwap":31},"2025-10-21",2.04,344700,{"date":1244,"open":31,"high":31,"low":882,"close":900,"change":178,"percent_change":1245,"volume":1246,"transactions":9,"vwap":900},"2025-10-20",-1.01,171900,{"date":1248,"open":936,"high":139,"low":896,"close":895,"change":883,"percent_change":1249,"volume":1250,"transactions":9,"vwap":895},"2025-10-17",-6.6,673100,{"date":1252,"open":343,"high":343,"low":936,"close":139,"change":619,"percent_change":1253,"volume":1254,"transactions":9,"vwap":139},"2025-10-16",-7.02,1039500,{"date":1256,"open":792,"high":64,"low":129,"close":63,"change":583,"percent_change":1257,"volume":1258,"transactions":9,"vwap":63},"2025-10-15",-4.2,2165700,{"date":1260,"open":139,"high":343,"low":147,"close":119,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":119},"2025-10-14",0.16,15.53,3369400,{"date":1265,"open":876,"high":1266,"low":872,"close":129,"change":719,"percent_change":1267,"volume":1268,"transactions":9,"vwap":129},"2025-10-13",1.08,15.73,1817600,{"date":1270,"open":876,"high":900,"low":718,"close":718,"change":883,"percent_change":1271,"volume":1272,"transactions":9,"vwap":718},"2025-10-10",-7.29,311100,{"date":1274,"open":882,"high":31,"low":1095,"close":953,"change":170,"percent_change":170,"volume":1275,"transactions":9,"vwap":953},"2025-10-09",203300,{"date":1277,"open":1095,"high":896,"low":1095,"close":953,"change":234,"percent_change":1278,"volume":1279,"transactions":9,"vwap":953},"2025-10-08",2.13,137200,{"date":1281,"open":953,"high":895,"low":1095,"close":912,"change":637,"percent_change":1282,"volume":1283,"transactions":9,"vwap":912},"2025-10-07",-4.08,163700,{"date":1285,"open":953,"high":147,"low":953,"close":900,"change":234,"percent_change":1286,"volume":1287,"transactions":9,"vwap":900},"2025-10-06",2.08,537900,{"date":1289,"open":1044,"high":900,"low":1044,"close":953,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":953},"2025-10-03",0.08,9.09,681800,{"date":1294,"open":1045,"high":1045,"low":713,"close":1044,"change":161,"percent_change":1147,"volume":1295,"transactions":9,"vwap":1044},"2025-10-02",75000,{"date":1297,"open":713,"high":1045,"low":713,"close":1045,"change":45,"percent_change":65,"volume":1298,"transactions":9,"vwap":1045},"2025-10-01",105400,{"date":1300,"open":863,"high":1045,"low":863,"close":718,"change":178,"percent_change":1119,"volume":1301,"transactions":9,"vwap":718},"2025-09-30",49400,{"date":1303,"open":1045,"high":872,"low":1044,"close":1045,"change":170,"percent_change":170,"volume":1304,"transactions":9,"vwap":1045},"2025-09-29",76200,{"date":1306,"open":718,"high":872,"low":718,"close":1045,"change":178,"percent_change":1123,"volume":1307,"transactions":9,"vwap":1045},"2025-09-26",159600,{"date":1309,"open":1044,"high":872,"low":1044,"close":872,"change":217,"percent_change":1310,"volume":1311,"transactions":9,"vwap":872},"2025-09-25",3.41,161400,{"date":1313,"open":718,"high":1045,"low":713,"close":1044,"change":170,"percent_change":170,"volume":1314,"transactions":9,"vwap":1044},"2025-09-24",166400,{"date":1316,"open":863,"high":872,"low":863,"close":1044,"change":170,"percent_change":170,"volume":1317,"transactions":9,"vwap":1044},"2025-09-23",141800,{"date":1319,"open":863,"high":872,"low":863,"close":1044,"change":234,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1044},"2025-09-22",2.33,230700,{"date":1323,"open":1044,"high":872,"low":863,"close":863,"change":583,"percent_change":1324,"volume":1325,"transactions":9,"vwap":863},"2025-09-19",-5.49,121800,{"date":1327,"open":1044,"high":872,"low":713,"close":872,"change":132,"percent_change":1328,"volume":1329,"transactions":9,"vwap":872},"2025-09-18",4.6,174700,{"date":1331,"open":713,"high":718,"low":863,"close":713,"change":170,"percent_change":170,"volume":1332,"transactions":9,"vwap":713},"2025-09-17",148100,{"date":1334,"open":1044,"high":1045,"low":787,"close":713,"change":178,"percent_change":1168,"volume":1335,"transactions":9,"vwap":713},"2025-09-16",408700,{"date":1337,"open":718,"high":1095,"low":787,"close":1044,"change":170,"percent_change":170,"volume":1338,"transactions":9,"vwap":1044},"2025-09-15",312800,{"date":1340,"open":718,"high":872,"low":1044,"close":1044,"change":170,"percent_change":170,"volume":1341,"transactions":9,"vwap":1044},"2025-09-12",88100,{"date":1343,"open":718,"high":912,"low":1044,"close":1044,"change":161,"percent_change":1147,"volume":1344,"transactions":9,"vwap":1044},"2025-09-11",336900,{"date":1346,"open":1045,"high":1095,"low":718,"close":1045,"change":170,"percent_change":170,"volume":1347,"transactions":9,"vwap":1045},"2025-09-10",156900,{"date":1349,"open":1045,"high":872,"low":1044,"close":1045,"change":170,"percent_change":170,"volume":1350,"transactions":9,"vwap":1045},"2025-09-09",272700,{"date":1352,"open":1045,"high":876,"low":718,"close":1045,"change":161,"percent_change":1217,"volume":1353,"transactions":9,"vwap":1045},"2025-09-08",129800,{"date":1355,"open":876,"high":876,"low":872,"close":1095,"change":178,"percent_change":1207,"volume":1356,"transactions":9,"vwap":1095},"2025-09-05",68600,{"date":1358,"open":872,"high":876,"low":1045,"close":876,"change":234,"percent_change":1359,"volume":1360,"transactions":9,"vwap":876},"2025-09-04",2.2,48700,{"date":1362,"open":1045,"high":876,"low":718,"close":872,"change":170,"percent_change":170,"volume":1363,"transactions":9,"vwap":872},"2025-09-03",77000,{"date":1365,"open":1045,"high":876,"low":1045,"close":872,"change":161,"percent_change":1366,"volume":1367,"transactions":9,"vwap":872},"2025-09-02",-2.15,51900,{"date":1369,"open":1045,"high":876,"low":1045,"close":876,"change":45,"percent_change":1211,"volume":1370,"transactions":9,"vwap":876},"2025-08-29",38200,{"date":1372,"open":872,"high":876,"low":1045,"close":1095,"change":170,"percent_change":170,"volume":1373,"transactions":9,"vwap":1095},"2025-08-28",53900,{"date":1375,"open":718,"high":876,"low":718,"close":1095,"change":234,"percent_change":1100,"volume":1376,"transactions":9,"vwap":1095},"2025-08-27",77900,{"date":1378,"open":882,"high":953,"low":713,"close":1045,"change":883,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1045},"2025-08-26",-7.22,865200,{"date":1382,"open":896,"high":31,"low":912,"close":896,"change":161,"percent_change":1383,"volume":1384,"transactions":9,"vwap":896},"2025-08-25",-2.02,591300,{"date":1386,"open":900,"high":31,"low":953,"close":895,"change":170,"percent_change":170,"volume":1387,"transactions":9,"vwap":895},"2025-08-22",139000,{"date":1389,"open":953,"high":129,"low":882,"close":895,"change":45,"percent_change":147,"volume":1390,"transactions":9,"vwap":895},"2025-08-21",78000,{"date":1392,"open":895,"high":168,"low":882,"close":900,"change":225,"percent_change":1393,"volume":1394,"transactions":9,"vwap":900},"2025-08-20",-2.97,44500,{"date":1396,"open":129,"high":129,"low":953,"close":168,"change":637,"percent_change":1397,"volume":1398,"transactions":9,"vwap":168},"2025-08-19",-3.81,113900,{"date":1400,"open":31,"high":1211,"low":900,"close":936,"change":122,"percent_change":1401,"volume":1402,"transactions":9,"vwap":936},"2025-08-18",6.06,245500,{"date":1404,"open":896,"high":168,"low":953,"close":895,"change":170,"percent_change":170,"volume":1405,"transactions":9,"vwap":895},"2025-08-15",104400,{"date":1407,"open":31,"high":168,"low":882,"close":895,"change":178,"percent_change":1408,"volume":1409,"transactions":9,"vwap":895},"2025-08-14",-1,39900,{"date":1411,"open":895,"high":168,"low":896,"close":31,"change":170,"percent_change":170,"volume":559,"transactions":9,"vwap":31},"2025-08-13",{"date":1413,"open":876,"high":168,"low":876,"close":31,"change":132,"percent_change":1414,"volume":1415,"transactions":9,"vwap":31},"2025-08-12",4.17,93900,{"date":1417,"open":953,"high":896,"low":1095,"close":953,"change":178,"percent_change":1233,"volume":1418,"transactions":9,"vwap":953},"2025-08-11",70400,{"date":1420,"open":1095,"high":129,"low":1045,"close":896,"change":19,"percent_change":1421,"volume":1422,"transactions":9,"vwap":896},"2025-08-08",5.43,825900,{"date":1424,"open":1095,"high":876,"low":872,"close":1095,"change":45,"percent_change":131,"volume":1425,"transactions":9,"vwap":1095},"2025-08-07",54800,{"date":1427,"open":872,"high":882,"low":872,"close":872,"change":170,"percent_change":170,"volume":1428,"transactions":9,"vwap":872},"2025-08-06",82700,{"date":1430,"open":876,"high":882,"low":1044,"close":872,"change":161,"percent_change":1366,"volume":1431,"transactions":9,"vwap":872},"2025-08-05",92100,{"date":1433,"open":718,"high":912,"low":1044,"close":876,"change":217,"percent_change":1434,"volume":1435,"transactions":9,"vwap":876},"2025-08-04",3.33,116300,{"date":1437,"open":1045,"high":872,"low":718,"close":1045,"change":178,"percent_change":1123,"volume":1438,"transactions":9,"vwap":1045},"2025-08-01",92800,{"date":1440,"open":896,"high":896,"low":685,"close":872,"change":590,"percent_change":1441,"volume":1442,"transactions":9,"vwap":872},"2025-07-31",-6.19,640000,{"date":1444,"open":895,"high":31,"low":882,"close":896,"change":178,"percent_change":1445,"volume":1446,"transactions":9,"vwap":896},"2025-07-30",-1.02,62900,{"date":1448,"open":31,"high":147,"low":900,"close":900,"change":161,"percent_change":1449,"volume":1450,"transactions":9,"vwap":900},"2025-07-29",-2,116100,{"date":1452,"open":168,"high":129,"low":31,"close":31,"change":225,"percent_change":226,"volume":1453,"transactions":9,"vwap":31},"2025-07-28",59900,{"date":1455,"open":232,"high":936,"low":168,"close":129,"change":170,"percent_change":170,"volume":1456,"transactions":9,"vwap":129},"2025-07-25",79500,{"date":1458,"open":936,"high":1266,"low":129,"close":129,"change":637,"percent_change":1459,"volume":1460,"transactions":9,"vwap":129},"2025-07-24",-3.74,100400,{"date":1462,"open":908,"high":131,"low":139,"close":908,"change":170,"percent_change":170,"volume":1463,"transactions":9,"vwap":908},"2025-07-23",112500,{"date":1465,"open":908,"high":73,"low":129,"close":908,"change":178,"percent_change":1466,"volume":1467,"transactions":9,"vwap":908},"2025-07-22",-0.93,121500,{"date":1469,"open":65,"high":74,"low":139,"close":1266,"change":225,"percent_change":667,"volume":1470,"transactions":9,"vwap":1266},"2025-07-21",197000,{"date":1472,"open":131,"high":74,"low":1266,"close":73,"change":161,"percent_change":1473,"volume":1474,"transactions":9,"vwap":73},"2025-07-18",-1.77,192400,{"date":1476,"open":129,"high":111,"low":129,"close":74,"change":56,"percent_change":1477,"volume":1478,"transactions":9,"vwap":74},"2025-07-17",9.71,597100,{"date":1480,"open":876,"high":232,"low":876,"close":129,"change":132,"percent_change":1481,"volume":1482,"transactions":9,"vwap":129},"2025-07-16",4.04,221900,{"date":1484,"open":31,"high":147,"low":1095,"close":895,"change":637,"percent_change":1485,"volume":1486,"transactions":9,"vwap":895},"2025-07-15",-3.88,278300,{"date":1488,"open":139,"high":1211,"low":31,"close":129,"change":637,"percent_change":1459,"volume":1489,"transactions":9,"vwap":129},"2025-07-14",188300,{"date":1491,"open":1266,"high":65,"low":139,"close":908,"change":178,"percent_change":1466,"volume":1492,"transactions":9,"vwap":908},"2025-07-11",83100,{"date":1494,"open":74,"high":111,"low":908,"close":1266,"change":583,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1266},"2025-07-10",-4.42,170900,{"date":1498,"open":63,"high":1499,"low":74,"close":74,"change":170,"percent_change":170,"volume":1500,"transactions":9,"vwap":74},"2025-07-09",1.17,157300,{"date":1502,"open":111,"high":110,"low":74,"close":74,"change":225,"percent_change":1503,"volume":1504,"transactions":9,"vwap":74},"2025-07-08",-2.59,165300,{"date":1506,"open":121,"high":119,"low":121,"close":121,"change":178,"percent_change":1507,"volume":1508,"transactions":9,"vwap":121},"2025-07-07",-0.85,157800,{"date":1510,"open":1499,"high":1511,"low":1499,"close":1499,"change":178,"percent_change":1507,"volume":1512,"transactions":9,"vwap":1499},"2025-07-03",1.21,78300,{"date":1514,"open":111,"high":110,"low":111,"close":110,"change":19,"percent_change":499,"volume":1515,"transactions":9,"vwap":110},"2025-07-02",166500,{"date":1517,"open":111,"high":1499,"low":74,"close":74,"change":583,"percent_change":1518,"volume":1519,"transactions":9,"vwap":74},"2025-07-01",-4.24,223300,{"date":1521,"open":111,"high":64,"low":111,"close":110,"change":178,"percent_change":1522,"volume":1523,"transactions":9,"vwap":110},"2025-06-30",-0.84,606500,{"date":1525,"open":792,"high":52,"low":119,"close":119,"change":225,"percent_change":1526,"volume":1527,"transactions":9,"vwap":119},"2025-06-27",-2.46,211300,{"date":1529,"open":119,"high":52,"low":110,"close":792,"change":217,"percent_change":1530,"volume":1531,"transactions":9,"vwap":792},"2025-06-26",2.52,309400,{"date":1533,"open":111,"high":1511,"low":111,"close":119,"change":217,"percent_change":1534,"volume":1535,"transactions":9,"vwap":119},"2025-06-25",2.59,302000,{"date":1537,"open":111,"high":1499,"low":63,"close":121,"change":234,"percent_change":1538,"volume":1539,"transactions":9,"vwap":121},"2025-06-24",1.75,175600,{"date":1541,"open":63,"high":121,"low":63,"close":63,"change":178,"percent_change":1542,"volume":1543,"transactions":9,"vwap":63},"2025-06-23",-0.87,170000,{"date":1545,"open":63,"high":121,"low":63,"close":111,"change":170,"percent_change":170,"volume":1546,"transactions":9,"vwap":111},"2025-06-20",137500,{"date":1548,"open":65,"high":121,"low":65,"close":111,"change":132,"percent_change":1549,"volume":1550,"transactions":9,"vwap":111},"2025-06-18",3.6,208900,{"date":1552,"open":119,"high":792,"low":908,"close":73,"change":877,"percent_change":1553,"volume":1554,"transactions":9,"vwap":73},"2025-06-17",-8.26,489600,{"date":1556,"open":64,"high":84,"low":121,"close":1511,"change":170,"percent_change":170,"volume":548,"transactions":9,"vwap":1511},"2025-06-16",{"date":1558,"open":1511,"high":52,"low":111,"close":1511,"change":161,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1511},"2025-06-13",-1.63,360500,{"date":1562,"open":1266,"high":64,"low":1266,"close":52,"change":112,"percent_change":1563,"volume":1564,"transactions":9,"vwap":52},"2025-06-12",11.82,546600,{"date":1566,"open":1266,"high":111,"low":908,"close":131,"change":45,"percent_change":267,"volume":1567,"transactions":9,"vwap":131},"2025-06-11",304700,{"date":1569,"open":936,"high":131,"low":936,"close":1211,"change":217,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1211},"2025-06-10",2.83,197700,{"date":1573,"open":232,"high":1266,"low":232,"close":139,"change":45,"percent_change":233,"volume":1574,"transactions":9,"vwap":139},"2025-06-09",110000,{"date":1576,"open":139,"high":1266,"low":129,"close":936,"change":178,"percent_change":1577,"volume":1578,"transactions":9,"vwap":936},"2025-06-06",-0.94,214800,{"date":1580,"open":1211,"high":1211,"low":129,"close":139,"change":161,"percent_change":553,"volume":1581,"transactions":9,"vwap":139},"2025-06-05",210600,{"date":1583,"open":147,"high":131,"low":147,"close":1266,"change":122,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1266},"2025-06-04",5.88,753500,{"date":1587,"open":147,"high":147,"low":900,"close":147,"change":45,"percent_change":156,"volume":1588,"transactions":9,"vwap":147},"2025-06-03",296600,{"date":1590,"open":900,"high":147,"low":896,"close":168,"change":217,"percent_change":1591,"volume":1592,"transactions":9,"vwap":168},"2025-06-02",3.06,343500,{"date":1594,"open":896,"high":129,"low":872,"close":900,"change":161,"percent_change":1449,"volume":1595,"transactions":9,"vwap":900},"2025-05-30",420800,{"date":1597,"open":912,"high":31,"low":1045,"close":31,"change":122,"percent_change":1598,"volume":1599,"transactions":9,"vwap":31},"2025-05-29",6.38,502100,{"date":1601,"open":863,"high":912,"low":704,"close":912,"change":960,"percent_change":1602,"volume":1603,"transactions":9,"vwap":912},"2025-05-28",8.05,321100,{"date":1605,"open":713,"high":1044,"low":704,"close":713,"change":178,"percent_change":1168,"volume":1606,"transactions":9,"vwap":713},"2025-05-27",121200,{"date":1608,"open":713,"high":1044,"low":770,"close":1044,"change":217,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1044},"2025-05-23",3.53,135100,{"date":1612,"open":713,"high":1044,"low":704,"close":787,"change":178,"percent_change":1034,"volume":1613,"transactions":9,"vwap":787},"2025-05-22",160600,{"date":1615,"open":770,"high":713,"low":695,"close":863,"change":217,"percent_change":1616,"volume":1617,"transactions":9,"vwap":863},"2025-05-21",3.61,221400,{"date":1619,"open":695,"high":787,"low":685,"close":770,"change":234,"percent_change":1620,"volume":1621,"transactions":9,"vwap":770},"2025-05-20",2.47,149300,{"date":1623,"open":685,"high":1044,"low":685,"close":695,"change":590,"percent_change":1624,"volume":1625,"transactions":9,"vwap":695},"2025-05-19",-6.9,335100,{"date":1627,"open":713,"high":1045,"low":863,"close":713,"change":178,"percent_change":1168,"volume":1628,"transactions":9,"vwap":713},"2025-05-16",174500,{"date":1630,"open":863,"high":718,"low":787,"close":1044,"change":178,"percent_change":1050,"volume":1631,"transactions":9,"vwap":1044},"2025-05-15",101500,{"date":1633,"open":882,"high":882,"low":713,"close":718,"change":583,"percent_change":1634,"volume":1635,"transactions":9,"vwap":718},"2025-05-14",-5.32,127500,{"date":1637,"open":1045,"high":882,"low":1044,"close":912,"change":132,"percent_change":1638,"volume":1639,"transactions":9,"vwap":912},"2025-05-13",4.44,411600,{"date":1641,"open":1095,"high":912,"low":718,"close":1045,"change":170,"percent_change":170,"volume":1642,"transactions":9,"vwap":1045},"2025-05-12",217300,{"date":1644,"open":863,"high":1095,"low":787,"close":1045,"change":132,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1045},"2025-05-09",4.65,265900,{"date":1648,"open":863,"high":863,"low":699,"close":863,"change":234,"percent_change":1074,"volume":1649,"transactions":9,"vwap":863},"2025-05-08",121700,{"date":1651,"open":787,"high":863,"low":770,"close":704,"change":45,"percent_change":343,"volume":1652,"transactions":9,"vwap":704},"2025-05-07",84300,{"date":1654,"open":770,"high":787,"low":699,"close":770,"change":234,"percent_change":1620,"volume":1655,"transactions":9,"vwap":770},"2025-05-06",73100,{"date":1657,"open":695,"high":770,"low":690,"close":695,"change":45,"percent_change":84,"volume":1658,"transactions":9,"vwap":695},"2025-05-05",68000,{"date":1660,"open":666,"high":685,"low":46,"close":685,"change":19,"percent_change":1661,"volume":1662,"transactions":9,"vwap":685},"2025-05-02",6.67,74500,{"date":1664,"open":690,"high":685,"low":46,"close":46,"change":637,"percent_change":1665,"volume":1666,"transactions":9,"vwap":46},"2025-05-01",-5.06,72300,{"date":1668,"open":685,"high":685,"low":46,"close":690,"change":178,"percent_change":700,"volume":1446,"transactions":9,"vwap":690},"2025-04-30",{"date":1670,"open":625,"high":695,"low":625,"close":685,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":685},"2025-04-29",0.09,12.68,452100,{"date":1675,"open":624,"high":661,"low":625,"close":625,"change":170,"percent_change":170,"volume":1676,"transactions":9,"vwap":625},"2025-04-28",52000,{"date":1678,"open":624,"high":46,"low":625,"close":625,"change":225,"percent_change":510,"volume":1679,"transactions":9,"vwap":625},"2025-04-25",68800,{"date":1681,"open":656,"high":46,"low":625,"close":656,"change":45,"percent_change":43,"volume":1682,"transactions":9,"vwap":656},"2025-04-24",72400,{"date":1684,"open":661,"high":46,"low":625,"close":661,"change":45,"percent_change":15,"volume":1685,"transactions":9,"vwap":661},"2025-04-23",141200,{"date":37,"open":625,"high":661,"low":642,"close":624,"change":45,"percent_change":17,"volume":1687,"transactions":9,"vwap":624},72900,{"status":1689,"indices":1690,"watchlist":1729,"sectors":1748,"benchmarks":1797},"success",[1691,1699,1705,1711,1717,1723],{"symbol":1692,"name":1693,"price":1694,"change":1695,"pct_change":1696,"is_up":1697,"sparkline":1698,"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":1700,"name":1701,"price":1702,"change":1703,"pct_change":31,"is_up":1697,"sparkline":1704,"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":1706,"name":1707,"price":1708,"change":1709,"pct_change":430,"is_up":1697,"sparkline":1710,"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":1712,"name":1713,"price":1714,"change":1715,"pct_change":119,"is_up":1697,"sparkline":1716,"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":1718,"name":1719,"price":1720,"change":1721,"pct_change":258,"is_up":1697,"sparkline":1722,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1724,"name":1725,"price":1726,"change":1207,"pct_change":1727,"is_up":13,"sparkline":1728,"date":5},"VIX","CBOE VIX",15.31,-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",[1730,1736,1742],{"symbol":1731,"name":1732,"price":1733,"change":1734,"pct_change":16,"is_up":1697,"sparkline":1735,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1737,"name":1738,"price":1739,"change":1740,"pct_change":147,"is_up":1697,"sparkline":1741,"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":1743,"name":1744,"price":1745,"change":1746,"pct_change":1645,"is_up":1697,"sparkline":1747,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[1749,1753,1757,1761,1765,1770,1774,1778,1782,1787,1792],{"name":1750,"etf":1751,"change":168,"price":1752,"is_up":1697},"Technology","XLK",199.81,{"name":1754,"etf":1755,"change":122,"price":1756,"is_up":1697},"Financials","XLF",53.49,{"name":1758,"etf":1759,"change":178,"price":1760,"is_up":13},"Healthcare","XLV",166.18,{"name":1762,"etf":1763,"change":74,"price":1764,"is_up":1697},"Consumer Cycl","XLY",110.04,{"name":1766,"etf":1767,"change":1768,"price":1769,"is_up":1697},"Consumer Staples","XLP",0.25,80.53,{"name":1771,"etf":1772,"change":302,"price":1773,"is_up":1697},"Energy","XLE",62.95,{"name":1775,"etf":1776,"change":378,"price":1777,"is_up":1697},"Industrials","XLI",169.95,{"name":1779,"etf":1780,"change":389,"price":1781,"is_up":1697},"Materials","XLB",48.86,{"name":1783,"etf":1784,"change":1785,"price":1786,"is_up":1697},"Real Estate","XLRE",0.32,40.81,{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":1697},"Utilities","XLU",0.38,39.83,{"name":1793,"etf":1794,"change":1795,"price":1796,"is_up":1697},"Comm Services","XLC",0.35,110.32,[1798,1802,1806,1810],{"ticker":1799,"name":1800,"price":1801,"change":349,"is_up":1697},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1803,"name":1804,"price":1805,"change":147,"is_up":1697},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1807,"name":1808,"price":1809,"change":430,"is_up":1697},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1811,"name":1812,"price":1813,"change":258,"is_up":1697},"IWM","iShares Russell 2000",281.52]