[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLDT":3,"stock-historical-CLDT":35,"homepage-market-summary":1971},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLDT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CHATHAM LODGING TRUST","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Chatham Lodging Trust is a U.S.-based real estate investment trust that invests in upscale extended-stay hotels. The firm operates across various states in the U.S., including California, New York, Texas, Florida, Minnesota, Massachusetts, and Pennsylvania, among others. Substantially all of the company's assets are held and operated by its operating partnership, Chatham Lodging, LP. Chatham Lodging LP and its subsidiaries lease the overall company's hotels. Chatham's revenue streams include room, food and beverage, and other. The room comprises the majority of its total revenue. Chatham's hotels operate under various brands, which include Hilton, Marriott, and Hyatt.","16","West Palm Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.924,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.68,13.74,13.78,13.22,13.56,0.12,0.88,264634.086836,5431,13.6777,13.89,6.08,320896.031359244,97.3,4142,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},301738,110134507.839811,98.84,"2025-04-22",[45,46,56,67,78,89,100,109,119,126,136,145,155,165,175,185,194,204,212,221,228,235,244,250,259,267,275,285,294,302,309,317,327,337,343,352,361,372,380,390,398,406,412,422,430,437,444,454,462,471,479,488,496,502,510,515,520,524,528,533,540,545,551,556,560,565,570,574,579,583,588,592,597,600,605,609,613,618,621,628,636,644,652,661,669,677,685,691,699,704,710,718,723,729,737,743,752,760,767,772,777,782,787,794,801,809,817,825,831,837,844,850,855,863,869,876,881,887,892,897,901,904,908,914,921,928,935,943,949,957,962,968,974,979,983,990,996,1003,1008,1012,1018,1025,1031,1036,1041,1045,1051,1059,1064,1068,1072,1078,1084,1090,1096,1102,1106,1113,1119,1125,1129,1134,1138,1142,1147,1152,1155,1160,1167,1173,1179,1186,1191,1197,1204,1211,1214,1220,1225,1232,1236,1242,1246,1251,1255,1260,1266,1271,1277,1280,1285,1290,1295,1298,1303,1308,1314,1318,1322,1327,1330,1334,1339,1343,1348,1355,1362,1368,1373,1378,1382,1386,1390,1394,1399,1403,1407,1414,1417,1423,1429,1432,1437,1441,1444,1449,1454,1458,1463,1469,1475,1478,1484,1490,1493,1496,1501,1504,1508,1512,1517,1522,1526,1530,1535,1540,1546,1549,1552,1555,1558,1562,1565,1569,1573,1576,1579,1582,1586,1589,1592,1597,1601,1605,1608,1612,1617,1622,1626,1631,1634,1638,1641,1644,1648,1651,1655,1660,1664,1668,1672,1675,1679,1682,1684,1687,1691,1694,1699,1701,1704,1708,1712,1715,1719,1723,1725,1729,1732,1736,1740,1744,1748,1753,1757,1760,1763,1766,1770,1774,1777,1781,1784,1787,1791,1794,1797,1801,1806,1809,1813,1816,1820,1824,1828,1832,1836,1839,1843,1847,1852,1855,1859,1862,1866,1869,1873,1876,1880,1884,1887,1891,1894,1897,1902,1905,1908,1912,1915,1919,1922,1926,1929,1933,1937,1940,1943,1947,1951,1954,1956,1959,1962,1965,1969],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",13.21,13.63,13.18,0.18,1.35,257639.212908,4755,13.4759,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",13.4,13.455,13.19,13.38,-0.1,-0.74,443959.025094,3969,13.3639,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",13.37,13.5,13.16,13.48,0.15,1.13,250280.061427,5332,13.371,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",13.43,13.55,13.265,13.33,-0.02,-0.15,369748.791517,6313,13.3671,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",13.39,13.439,13.15,13.35,-0.05,-0.37,235346.43009,4098,13.2902,{"date":101,"open":102,"high":72,"low":103,"close":58,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",13.13,13.1,0.32,2.45,323898.501201,5039,13.3806,{"date":110,"open":71,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",13.24,12.99,13.08,-0.16,-1.21,217970.989855,3972,13.1056,{"date":120,"open":111,"high":80,"low":103,"close":111,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",0.1,0.76,260924.686063,3999,13.2577,{"date":127,"open":128,"high":129,"low":130,"close":129,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",13.02,13.14,12.91,0.16,1.23,260758.125072,3680,13.0696,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":51,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",12.75,12.98,12.66,1.41,662539.215576,4055,12.9421,{"date":146,"open":112,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",13.04,12.77,12.8,-0.04,-0.31,672059.605851,5776,12.8336,{"date":156,"open":157,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",13.23,12.635,12.84,-0.21,-1.61,218385.787276,4122,12.9005,{"date":166,"open":112,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",13.07,12.86,13.05,0.04,0.31,189109.378771,4324,12.9942,{"date":176,"open":177,"high":178,"low":177,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",12.79,13.065,13.01,0.11,0.85,191620.083311,3713,12.9705,{"date":186,"open":167,"high":187,"low":188,"close":189,"change":95,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",13.214,12.88,12.9,-0.39,186807.999183,4040,12.9731,{"date":195,"open":112,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",13.075,12.83,12.95,0.05,0.39,174359.283598,4626,12.9288,{"date":205,"open":206,"high":130,"low":207,"close":189,"change":51,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",12.64,12.53,1.42,202807.244307,4910,12.8342,{"date":213,"open":139,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":216},"2026-09-08",13.118,12.57,12.72,-0.32,-2.45,245471.353768,4650,{"date":222,"open":223,"high":113,"low":130,"close":147,"change":199,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",13.03,0.38,159015.698757,3875,13.002,{"date":229,"open":230,"high":230,"low":188,"close":112,"change":85,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",13.26,-1.14,215102.645739,3340,12.9806,{"date":236,"open":60,"high":237,"low":238,"close":129,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",13.2799,13.12,0.06,0.46,194751.23784,3850,13.1737,{"date":245,"open":112,"high":129,"low":246,"close":113,"change":199,"percent_change":224,"volume":247,"transactions":248,"vwap":249},"2026-09-01",12.93,268617.507132,4643,13.0375,{"date":251,"open":252,"high":253,"low":139,"close":223,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",13.6,13.61,-0.64,-4.68,345977.441777,5474,13.0928,{"date":260,"open":94,"high":20,"low":261,"close":262,"change":104,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-28",13.2,13.67,2.4,217936.993033,3985,13.5647,{"date":268,"open":91,"high":269,"low":270,"close":94,"change":114,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-27",13.53,13.32,-1.18,199126.827392,3838,13.4103,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-26",13.81,13.47,13.51,-0.28,-2.03,223597.373902,4030,13.5458,{"date":286,"open":287,"high":30,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-25",13.88,13.625,13.79,0,209233.551884,4045,13.7854,{"date":295,"open":253,"high":277,"low":296,"close":289,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-24",13.49,0.23,1.7,311442.030952,5616,13.682,{"date":303,"open":80,"high":252,"low":304,"close":24,"change":131,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",13.205,1.19,524071.792197,5269,13.5152,{"date":310,"open":111,"high":311,"low":167,"close":58,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-20",13.41,0.13,0.98,211138.722702,3998,13.3207,{"date":318,"open":129,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-19",13.355,12.9359,13.27,0.3,2.31,241965.351837,4099,13.2468,{"date":328,"open":329,"high":330,"low":331,"close":329,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-18",12.97,13.06,12.82,-0.01,-0.08,221241.147845,5443,12.9558,{"date":338,"open":339,"high":112,"low":206,"close":139,"change":332,"percent_change":333,"volume":340,"transactions":341,"vwap":342},"2026-08-17",12.89,216037.413637,4051,12.9012,{"date":344,"open":345,"high":346,"low":197,"close":112,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",12.85,13.11,0.08,0.62,318947.975588,5587,12.9552,{"date":353,"open":354,"high":355,"low":140,"close":130,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",12.71,12.94,0.24,1.89,372445.138027,6180,12.8775,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-12",12.52,12.7,12.45,12.67,0.22,1.77,254602.375922,4836,12.6355,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":290,"percent_change":290,"volume":377,"transactions":378,"vwap":379},"2026-08-11",12.5,12.61,12.4,229751.369644,5388,12.466,{"date":381,"open":382,"high":383,"low":384,"close":365,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-10",12.51,12.58,12.19,-0.14,-1.11,378047.617258,7062,12.3788,{"date":391,"open":139,"high":167,"low":215,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-07",12.59,-0.44,-3.38,254775.178028,4786,12.6858,{"date":399,"open":400,"high":400,"low":130,"close":223,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-06",13.44,-0.35,-2.62,375688.370279,7412,13.0325,{"date":407,"open":278,"high":278,"low":408,"close":61,"change":62,"percent_change":63,"volume":409,"transactions":410,"vwap":411},"2026-08-05",13.0257,294732.650048,5670,13.3444,{"date":413,"open":414,"high":415,"low":416,"close":72,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-04",13.65,13.75,13.1701,0.33,2.51,525142.571885,8554,13.4179,{"date":423,"open":69,"high":253,"low":424,"close":93,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",13.09,-0.18,-1.35,421884.135912,8308,13.2402,{"date":431,"open":432,"high":81,"low":433,"close":83,"change":290,"percent_change":290,"volume":434,"transactions":435,"vwap":436},"2026-07-31",13.46,13.29,275378.157427,5566,13.3582,{"date":438,"open":439,"high":414,"low":424,"close":83,"change":160,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-30",13.58,-1.55,347851.191956,5298,13.2593,{"date":445,"open":446,"high":447,"low":432,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-29",13.69,13.83,13.54,-0.13,-0.95,232880.413586,4980,13.553,{"date":455,"open":456,"high":287,"low":80,"close":262,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-28",13.85,-0.11,-0.8,307863.85835,6155,13.6087,{"date":463,"open":464,"high":465,"low":464,"close":22,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-27",13.34,13.839,0.28,2.07,415037.26586,6979,13.6601,{"date":472,"open":58,"high":473,"low":474,"close":70,"change":367,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-24",13.585,13.3,1.66,391715.505593,6049,13.4915,{"date":480,"open":481,"high":24,"low":113,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-23",13.45,13.28,-0.29,-2.14,390518.106556,7621,13.2435,{"date":489,"open":91,"high":490,"low":94,"close":491,"change":25,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-22",13.62,13.57,0.89,396192.401593,8072,13.5589,{"date":497,"open":311,"high":70,"low":321,"close":481,"change":239,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-21",0.45,444562.355747,6272,13.4272,{"date":503,"open":400,"high":504,"low":505,"close":91,"change":506,"percent_change":73,"volume":507,"transactions":508,"vwap":509},"2026-07-20",13.59,13.275,0.02,319215.602222,5354,13.3795,{"date":511,"open":113,"high":58,"low":147,"close":69,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":69},"2026-07-17",0.19,1.44,214900,{"date":516,"open":111,"high":400,"low":346,"close":50,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":50},"2026-07-16",-0.07,-0.53,277000,{"date":521,"open":481,"high":253,"low":23,"close":522,"change":332,"percent_change":333,"volume":523,"transactions":9,"vwap":522},"2026-07-15",13.25,223400,{"date":525,"open":198,"high":433,"low":198,"close":230,"change":200,"percent_change":526,"volume":527,"transactions":9,"vwap":230},"2026-07-14",3.03,418200,{"date":529,"open":530,"high":128,"low":148,"close":530,"change":531,"percent_change":347,"volume":532,"transactions":9,"vwap":530},"2026-07-13",12.87,0.01,270500,{"date":534,"open":535,"high":189,"low":536,"close":168,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":168},"2026-07-10",12.73,12.62,0.25,1.98,219100,{"date":541,"open":374,"high":216,"low":542,"close":375,"change":131,"percent_change":543,"volume":544,"transactions":9,"vwap":375},"2026-07-09",12.41,1.29,518800,{"date":546,"open":547,"high":331,"low":542,"close":365,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":365},"2026-07-08",12.69,-0.33,-2.58,307700,{"date":552,"open":553,"high":554,"low":375,"close":553,"change":199,"percent_change":200,"volume":555,"transactions":9,"vwap":553},"2026-07-07",12.78,12.96,344600,{"date":557,"open":112,"high":169,"low":354,"close":535,"change":151,"percent_change":558,"volume":559,"transactions":9,"vwap":535},"2026-07-06",-2.38,365100,{"date":561,"open":346,"high":522,"low":246,"close":147,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":147},"2026-07-02",0.07,0.54,238600,{"date":566,"open":48,"high":48,"low":345,"close":329,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":329},"2026-07-01",-0.26,-1.97,487700,{"date":571,"open":129,"high":481,"low":169,"close":157,"change":62,"percent_change":572,"volume":573,"transactions":9,"vwap":157},"2026-06-30",-0.75,358400,{"date":575,"open":81,"high":504,"low":48,"close":83,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":83},"2026-06-29",-0.25,-1.84,333100,{"date":580,"open":94,"high":439,"low":129,"close":439,"change":356,"percent_change":581,"volume":582,"transactions":9,"vwap":439},"2026-06-26",1.8,882700,{"date":584,"open":424,"high":585,"low":329,"close":464,"change":466,"percent_change":586,"volume":587,"transactions":9,"vwap":464},"2026-06-25",13.36,2.14,328700,{"date":589,"open":58,"high":448,"low":223,"close":330,"change":393,"percent_change":590,"volume":591,"transactions":9,"vwap":330},"2026-06-24",-3.26,442200,{"date":593,"open":522,"high":594,"low":522,"close":70,"change":312,"percent_change":595,"volume":596,"transactions":9,"vwap":70},"2026-06-23",13.64,0.97,426700,{"date":598,"open":230,"high":490,"low":238,"close":69,"change":531,"percent_change":562,"volume":599,"transactions":9,"vwap":69},"2026-06-22",447700,{"date":601,"open":554,"high":72,"low":554,"close":585,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":585},"2026-06-18",0.56,4.38,1061300,{"date":606,"open":147,"high":50,"low":177,"close":149,"change":607,"percent_change":577,"volume":608,"transactions":9,"vwap":149},"2026-06-17",-0.24,355300,{"date":610,"open":148,"high":330,"low":138,"close":147,"change":171,"percent_change":611,"volume":612,"transactions":9,"vwap":147},"2026-06-16",2.44,311800,{"date":614,"open":112,"high":102,"low":615,"close":535,"change":449,"percent_change":616,"volume":617,"transactions":9,"vwap":535},"2026-06-15",12.54,-1.01,534000,{"date":619,"open":188,"high":93,"low":149,"close":168,"change":51,"percent_change":208,"volume":620,"transactions":9,"vwap":168},"2026-06-12",595600,{"date":622,"open":623,"high":364,"low":624,"close":625,"change":240,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-11",12.35,12.24,12.68,3.76,473100,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":537,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-10",12,12.31,11.97,12.22,2.09,722300,{"date":637,"open":638,"high":639,"low":640,"close":632,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":632},"2026-06-09",11.66,11.98,11.59,0.44,3.82,554100,{"date":645,"open":640,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-08",11.62,11.45,11.53,0.09,0.79,485700,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-05",11.54,11.61,11.41,11.44,0.14,1.24,511400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":104,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-04",11.1,11.31,11.08,11.3,2.91,479500,{"date":670,"open":671,"high":672,"low":673,"close":671,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":671},"2026-06-03",10.98,11.21,10.96,-0.09,-0.81,281300,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":322,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-02",10.79,11.11,10.75,11.07,2.79,279300,{"date":686,"open":687,"high":688,"low":689,"close":687,"change":333,"percent_change":63,"volume":690,"transactions":9,"vwap":687},"2026-06-01",10.77,10.84,10.71,528600,{"date":692,"open":693,"high":694,"low":679,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-05-29",11.04,11.05,10.85,-0.19,-1.72,324400,{"date":700,"open":682,"high":701,"low":702,"close":693,"change":84,"percent_change":425,"volume":703,"transactions":9,"vwap":693},"2026-05-28",11.13,11,304200,{"date":705,"open":706,"high":663,"low":706,"close":707,"change":131,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-05-27",10.94,11.06,1.47,302200,{"date":711,"open":712,"high":706,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-26",10.74,10.7,10.9,0.2,1.87,346700,{"date":719,"open":689,"high":720,"low":721,"close":713,"change":531,"percent_change":649,"volume":722,"transactions":9,"vwap":713},"2026-05-22",10.81,10.62,382600,{"date":724,"open":725,"high":688,"low":726,"close":727,"change":506,"percent_change":512,"volume":728,"transactions":9,"vwap":727},"2026-05-21",10.55,10.43,10.69,443200,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-05-20",10.16,10.67,10.14,0.53,5.23,577800,{"date":738,"open":739,"high":731,"low":740,"close":733,"change":347,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-05-19",9.97,9.8,0.8,486600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-18",10,10.11,9.88,10.06,0.17,1.72,844100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":62,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-15",9.91,9.93,9.67,9.89,-1,349400,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":121,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-05-14",9.95,10.1,9.99,1.01,635300,{"date":768,"open":769,"high":764,"low":770,"close":757,"change":290,"percent_change":290,"volume":771,"transactions":9,"vwap":757},"2026-05-13",9.82,9.77,365200,{"date":773,"open":774,"high":762,"low":775,"close":757,"change":531,"percent_change":121,"volume":776,"transactions":9,"vwap":757},"2026-05-12",9.86,9.54,483900,{"date":778,"open":755,"high":739,"low":779,"close":747,"change":150,"percent_change":780,"volume":781,"transactions":9,"vwap":747},"2026-05-11",9.76,-0.4,888400,{"date":783,"open":748,"high":763,"low":784,"close":785,"change":150,"percent_change":780,"volume":786,"transactions":9,"vwap":785},"2026-05-08",9.71,9.92,386400,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":615,"volume":793,"transactions":9,"vwap":791},"2026-05-07",9.06,10.15,9.96,1.11,1110900,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":517,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-06",9.03,9.08,8.85,-0.78,405600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-05",8.59,8.93,8.92,0.35,4.08,467500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":696,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-04",8.7,8.79,8.48,8.57,-2.17,366700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":347,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-01",8.75,8.8,8.67,8.76,0.92,387400,{"date":826,"open":811,"high":822,"low":827,"close":828,"change":150,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-30",8.65,8.68,-0.46,264100,{"date":832,"open":811,"high":833,"low":834,"close":835,"change":290,"percent_change":290,"volume":836,"transactions":9,"vwap":835},"2026-04-29",8.82,8.61,8.72,297900,{"date":838,"open":839,"high":840,"low":841,"close":835,"change":25,"percent_change":842,"volume":843,"transactions":9,"vwap":835},"2026-04-28",8.63,8.73,8.56,1.4,203600,{"date":845,"open":846,"high":835,"low":846,"close":847,"change":332,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-27",8.55,8.6,-0.12,246700,{"date":851,"open":852,"high":834,"low":853,"close":834,"change":180,"percent_change":543,"volume":854,"transactions":9,"vwap":834},"2026-04-24",8.44,8.43,190500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":347,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-23",8.47,8.54,8.39,8.5,0.95,144100,{"date":864,"open":840,"high":865,"low":866,"close":866,"change":576,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-22",8.78,8.42,-2.88,229200,{"date":870,"open":871,"high":804,"low":872,"close":821,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":821},"2026-04-21",8.87,8.64,-0.17,-1.92,303800,{"date":877,"open":835,"high":878,"low":827,"close":878,"change":121,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-20",8.84,1.14,235000,{"date":882,"open":872,"high":883,"low":847,"close":884,"change":715,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-17",8.81,8.74,2.34,276500,{"date":888,"open":827,"high":835,"low":889,"close":858,"change":873,"percent_change":890,"volume":891,"transactions":9,"vwap":858},"2026-04-16",8.49,-1.95,213100,{"date":893,"open":828,"high":820,"low":894,"close":895,"change":170,"percent_change":240,"volume":896,"transactions":9,"vwap":895},"2026-04-15",8.62,8.71,376600,{"date":898,"open":834,"high":895,"low":847,"close":821,"change":199,"percent_change":899,"volume":900,"transactions":9,"vwap":821},"2026-04-14",0.58,415000,{"date":902,"open":814,"high":872,"low":857,"close":894,"change":506,"percent_change":297,"volume":903,"transactions":9,"vwap":894},"2026-04-13",268800,{"date":905,"open":814,"high":895,"low":814,"close":847,"change":562,"percent_change":906,"volume":907,"transactions":9,"vwap":847},"2026-04-10",0.82,206500,{"date":909,"open":910,"high":847,"low":910,"close":911,"change":297,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-09",8.25,8.53,2.77,225100,{"date":915,"open":916,"high":866,"low":917,"close":918,"change":297,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-08",8.36,8.16,8.3,2.85,244000,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":25,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-07",7.89,8.1,8.07,1.51,206800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":531,"percent_change":312,"volume":934,"transactions":9,"vwap":933},"2026-04-06",7.93,7.99,7.84,7.95,198600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":25,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-02",7.76,7.96,7.7,7.94,1.53,171200,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":95,"percent_change":254,"volume":948,"transactions":9,"vwap":947},"2026-04-01",7.97,7.79,7.82,236400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":170,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-31",7.85,7.91,7.69,7.87,0.51,291400,{"date":958,"open":959,"high":952,"low":939,"close":960,"change":180,"percent_change":208,"volume":961,"transactions":9,"vwap":960},"2026-03-30",7.8,7.83,267000,{"date":963,"open":940,"high":940,"low":953,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-27",7.72,-0.23,-2.89,187000,{"date":969,"open":970,"high":971,"low":970,"close":933,"change":972,"percent_change":224,"volume":973,"transactions":9,"vwap":933},"2026-03-26",7.86,8.05,0.03,218200,{"date":975,"open":976,"high":976,"low":960,"close":977,"change":562,"percent_change":492,"volume":978,"transactions":9,"vwap":977},"2026-03-25",7.98,7.92,258000,{"date":980,"open":981,"high":940,"low":953,"close":951,"change":332,"percent_change":449,"volume":982,"transactions":9,"vwap":951},"2026-03-24",7.75,233200,{"date":984,"open":947,"high":985,"low":986,"close":970,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":970},"2026-03-23",8.02,7.67,0.26,3.42,312300,{"date":991,"open":959,"high":951,"low":992,"close":993,"change":385,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-20",7.57,7.6,-1.81,416800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":531,"percent_change":312,"volume":1002,"transactions":9,"vwap":1001},"2026-03-19",7.66,7.81,7.64,7.74,163000,{"date":1004,"open":964,"high":932,"low":998,"close":1005,"change":517,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-18",7.73,-0.9,215700,{"date":1009,"open":1010,"high":952,"low":1001,"close":959,"change":332,"percent_change":449,"volume":1011,"transactions":9,"vwap":959},"2026-03-17",7.9,203500,{"date":1013,"open":1014,"high":952,"low":1015,"close":999,"change":171,"percent_change":1016,"volume":1017,"transactions":9,"vwap":999},"2026-03-16",7.65,7.61,4.13,273100,{"date":1019,"open":1020,"high":937,"low":1021,"close":1022,"change":85,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-13",7.71,7.47,7.5,-1.96,343900,{"date":1026,"open":1027,"high":1001,"low":1028,"close":1014,"change":425,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1014},"2026-03-12",7.68,7.58,-2.3,218000,{"date":1032,"open":999,"high":1033,"low":981,"close":960,"change":517,"percent_change":1034,"volume":1035,"transactions":9,"vwap":960},"2026-03-11",7.88,-0.89,267100,{"date":1037,"open":947,"high":1038,"low":1039,"close":1010,"change":531,"percent_change":312,"volume":1040,"transactions":9,"vwap":1010},"2026-03-10",8.01,7.78,341100,{"date":1042,"open":970,"high":931,"low":992,"close":923,"change":385,"percent_change":1043,"volume":1044,"transactions":9,"vwap":923},"2026-03-09",-1.74,449900,{"date":1046,"open":1047,"high":1047,"low":1033,"close":1048,"change":873,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-06",8.09,8.03,-2.07,559700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":85,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-05",8.35,8.45,8.19,8.2,-1.8,593200,{"date":1060,"open":970,"high":1061,"low":1005,"close":1053,"change":1062,"percent_change":871,"volume":1063,"transactions":9,"vwap":1053},"2026-03-04",8.37,0.68,377800,{"date":1065,"open":1021,"high":1039,"low":1066,"close":986,"change":972,"percent_change":200,"volume":1067,"transactions":9,"vwap":986},"2026-03-03",7.36,303100,{"date":1069,"open":1028,"high":1005,"low":1022,"close":1000,"change":517,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1000},"2026-03-02",-0.91,361500,{"date":1073,"open":1074,"high":1075,"low":1000,"close":1020,"change":457,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1020},"2026-02-27",8,8.04,-1.41,385500,{"date":1079,"open":1080,"high":932,"low":1080,"close":947,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":947},"2026-02-26",7.41,0.42,5.68,412500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":649,"percent_change":132,"volume":1089,"transactions":9,"vwap":1088},"2026-02-25",7.18,7.48,7.4,357000,{"date":1091,"open":1092,"high":1093,"low":1086,"close":1094,"change":332,"percent_change":385,"volume":1095,"transactions":9,"vwap":1094},"2026-02-24",7.33,7.35,7.31,337600,{"date":1097,"open":1087,"high":1087,"low":1098,"close":1099,"change":85,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-23",7.26,7.32,-2.01,188900,{"date":1103,"open":1104,"high":1022,"low":1066,"close":1021,"change":972,"percent_change":17,"volume":1105,"transactions":9,"vwap":1021},"2026-02-20",7.44,208300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1104,"change":674,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1104},"2026-02-19",7.46,7.59,7.38,-1.2,213600,{"date":1114,"open":992,"high":1001,"low":1115,"close":1116,"change":333,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-18",7.52,7.53,-1.05,259200,{"date":1120,"open":1121,"high":1000,"low":1122,"close":1015,"change":25,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1015},"2026-02-17",7.54,7.45,1.6,249900,{"date":1126,"open":1121,"high":1109,"low":1122,"close":1127,"change":531,"percent_change":312,"volume":1128,"transactions":9,"vwap":1127},"2026-02-13",7.49,350300,{"date":1130,"open":998,"high":959,"low":1131,"close":1087,"change":873,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1087},"2026-02-12",7.39,-2.22,182100,{"date":1135,"open":981,"high":937,"low":1015,"close":1014,"change":150,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1014},"2026-02-11",-0.52,188600,{"date":1139,"open":1015,"high":1005,"low":1121,"close":953,"change":658,"percent_change":1140,"volume":1141,"transactions":9,"vwap":953},"2026-02-10",1.85,368900,{"date":1143,"open":1028,"high":1144,"low":1022,"close":1145,"change":84,"percent_change":567,"volume":1146,"transactions":9,"vwap":1145},"2026-02-09",7.63,7.55,218900,{"date":1148,"open":1149,"high":1000,"low":1122,"close":992,"change":25,"percent_change":1150,"volume":1151,"transactions":9,"vwap":992},"2026-02-06",7.51,1.61,259100,{"date":1153,"open":1104,"high":1115,"low":1094,"close":1122,"change":531,"percent_change":312,"volume":1154,"transactions":9,"vwap":1122},"2026-02-05",189500,{"date":1156,"open":1157,"high":1115,"low":1098,"close":1104,"change":466,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1104},"2026-02-04",7.29,3.91,217800,{"date":1161,"open":1162,"high":1092,"low":1163,"close":1164,"change":333,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-03",7.24,7.09,7.16,-1.1,224700,{"date":1168,"open":1169,"high":1094,"low":1170,"close":1162,"change":312,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1162},"2026-02-02",7.11,7.07,1.83,243800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1169,"change":972,"percent_change":1081,"volume":1178,"transactions":9,"vwap":1169},"2026-01-30",7,7.2,6.94,329100,{"date":1180,"open":1177,"high":1181,"low":1182,"close":1183,"change":512,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-29",7.1,6.89,7.08,2.76,220200,{"date":1187,"open":1175,"high":1183,"low":1188,"close":1182,"change":333,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-01-28",6.87,-1.15,207200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":62,"percent_change":1076,"volume":1196,"transactions":9,"vwap":1195},"2026-01-27",7.06,6.9,6.97,207400,{"date":1198,"open":1169,"high":1199,"low":1200,"close":1170,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1170},"2026-01-26",7.15,7.04,-0.06,-0.84,174200,{"date":1205,"open":1206,"high":1207,"low":1181,"close":1208,"change":1201,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-23",7.17,7.19,7.13,-0.83,216300,{"date":1212,"open":1099,"high":1104,"low":1207,"close":1207,"change":333,"percent_change":1165,"volume":1213,"transactions":9,"vwap":1207},"2026-01-22",219200,{"date":1215,"open":1216,"high":1093,"low":1216,"close":1217,"change":224,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-21",6.91,7.27,5.52,421900,{"date":1221,"open":1222,"high":1195,"low":1223,"close":1182,"change":84,"percent_change":483,"volume":1224,"transactions":9,"vwap":1182},"2026-01-20",6.82,6.77,304400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1216,"change":674,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1216},"2026-01-16",6.96,7.03,6.88,-1.29,190100,{"date":1233,"open":1182,"high":1228,"low":1182,"close":1175,"change":25,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1175},"2026-01-15",1.74,198500,{"date":1237,"open":1182,"high":1238,"low":1239,"close":1229,"change":95,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1229},"2026-01-14",6.95,6.8,-0.72,201400,{"date":1243,"open":1228,"high":1183,"low":1194,"close":1244,"change":517,"percent_change":758,"volume":1245,"transactions":9,"vwap":1244},"2026-01-13",6.93,155500,{"date":1247,"open":1248,"high":1249,"low":1177,"close":1175,"change":84,"percent_change":280,"volume":1250,"transactions":9,"vwap":1175},"2026-01-12",6.99,7.02,303700,{"date":1252,"open":1188,"high":1181,"low":1188,"close":1249,"change":658,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1249},"2026-01-09",2.03,326500,{"date":1256,"open":1257,"high":1248,"low":1257,"close":1229,"change":25,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1229},"2026-01-08",6.72,1.78,216100,{"date":1261,"open":1195,"high":1195,"low":1262,"close":1263,"change":696,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-07",6.7,6.76,-2.73,280800,{"date":1267,"open":1257,"high":1238,"low":1268,"close":1238,"change":512,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1238},"2026-01-06",6.69,2.81,307800,{"date":1272,"open":1273,"high":1229,"low":1274,"close":1263,"change":150,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1263},"2026-01-05",6.78,6.73,-0.59,371700,{"date":1278,"open":1239,"high":1194,"low":1257,"close":1239,"change":332,"percent_change":85,"volume":1279,"transactions":9,"vwap":1239},"2026-01-02",235500,{"date":1281,"open":1229,"high":1194,"low":1223,"close":1282,"change":848,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-31",6.81,-1.73,497000,{"date":1286,"open":1195,"high":1228,"low":1244,"close":1244,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1244},"2025-12-30",-0.03,-0.43,378500,{"date":1291,"open":1194,"high":1175,"low":1292,"close":1227,"change":562,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1227},"2025-12-29",6.85,1.02,434200,{"date":1296,"open":1182,"high":1216,"low":1239,"close":1182,"change":531,"percent_change":73,"volume":1297,"transactions":9,"vwap":1182},"2025-12-26",137800,{"date":1299,"open":1239,"high":1194,"low":1300,"close":1229,"change":649,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1229},"2025-12-24",6.79,1.33,112300,{"date":1304,"open":1182,"high":1305,"low":1223,"close":1300,"change":385,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1300},"2025-12-23",6.92,-2.02,239200,{"date":1309,"open":1310,"high":1311,"low":1305,"close":1244,"change":1201,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1244},"2025-12-22",6.98,7.05,-0.86,219400,{"date":1315,"open":1200,"high":1181,"low":1310,"close":1248,"change":333,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1248},"2025-12-19",-1.13,447000,{"date":1319,"open":1170,"high":1169,"low":1305,"close":1170,"change":972,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1170},"2025-12-18",0.43,195800,{"date":1323,"open":1208,"high":1324,"low":1228,"close":1200,"change":517,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1200},"2025-12-17",7.25,-0.98,234800,{"date":1328,"open":1181,"high":1208,"low":1249,"close":1169,"change":972,"percent_change":1081,"volume":1329,"transactions":9,"vwap":1169},"2025-12-16",286000,{"date":1331,"open":1195,"high":1208,"low":1305,"close":1183,"change":749,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1183},"2025-12-15",2.46,298000,{"date":1335,"open":1292,"high":1227,"low":1336,"close":1216,"change":347,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1216},"2025-12-12",6.84,1.17,243400,{"date":1340,"open":1282,"high":1182,"low":1239,"close":1341,"change":972,"percent_change":641,"volume":1342,"transactions":9,"vwap":1341},"2025-12-11",6.83,198100,{"date":1344,"open":1345,"high":1222,"low":1346,"close":1239,"change":715,"percent_change":526,"volume":1347,"transactions":9,"vwap":1239},"2025-12-10",6.62,6.48,441300,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":658,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-09",6.47,6.64,6.6,2.17,196200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":95,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-08",6.54,6.41,6.46,-0.77,187600,{"date":1363,"open":1364,"high":1345,"low":1365,"close":1366,"change":332,"percent_change":85,"volume":1367,"transactions":9,"vwap":1366},"2025-12-05",6.52,6.5,6.51,233700,{"date":1369,"open":1370,"high":1257,"low":1364,"close":1364,"change":965,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1364},"2025-12-04",6.71,-3.41,381200,{"date":1374,"open":1375,"high":1282,"low":1268,"close":1376,"change":506,"percent_change":322,"volume":1377,"transactions":9,"vwap":1376},"2025-12-03",6.74,6.75,191900,{"date":1379,"open":1223,"high":1223,"low":1380,"close":1274,"change":531,"percent_change":73,"volume":1381,"transactions":9,"vwap":1274},"2025-12-02",6.67,168000,{"date":1383,"open":1375,"high":1292,"low":1262,"close":1257,"change":1201,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1257},"2025-12-01",-0.88,234500,{"date":1387,"open":1341,"high":1341,"low":1263,"close":1273,"change":95,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1273},"2025-11-28",-0.73,121200,{"date":1391,"open":1273,"high":1182,"low":1223,"close":1341,"change":199,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1341},"2025-11-26",0.74,211400,{"date":1395,"open":1268,"high":1336,"low":1396,"close":1273,"change":658,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1273},"2025-11-25",6.68,2.11,217900,{"date":1400,"open":1370,"high":1370,"low":1401,"close":1351,"change":150,"percent_change":1402,"volume":891,"transactions":9,"vwap":1351},"2025-11-24",6.61,-0.6,{"date":1404,"open":1405,"high":1268,"low":1405,"close":1396,"change":466,"percent_change":603,"volume":1406,"transactions":9,"vwap":1396},"2025-11-21",6.43,259600,{"date":1408,"open":1366,"high":1409,"low":1410,"close":1411,"change":517,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-20",6.63,6.38,6.4,-1.08,336100,{"date":1415,"open":1357,"high":1357,"low":1405,"close":1350,"change":150,"percent_change":1416,"volume":539,"transactions":9,"vwap":1350},"2025-11-19",-0.61,{"date":1418,"open":1419,"high":1420,"low":1359,"close":1366,"change":95,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1366},"2025-11-18",6.56,6.57,-0.76,225700,{"date":1424,"open":1425,"high":1370,"low":1426,"close":1419,"change":385,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1419},"2025-11-17",6.65,6.53,-2.09,188700,{"date":1430,"open":1380,"high":1370,"low":1420,"close":1262,"change":290,"percent_change":290,"volume":1431,"transactions":9,"vwap":1262},"2025-11-14",201300,{"date":1433,"open":1239,"high":1434,"low":1409,"close":1262,"change":873,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1262},"2025-11-13",6.86,-2.47,250900,{"date":1438,"open":1273,"high":1216,"low":1263,"close":1188,"change":562,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1188},"2025-11-12",1.03,290900,{"date":1442,"open":1263,"high":1336,"low":1375,"close":1239,"change":239,"percent_change":492,"volume":1443,"transactions":9,"vwap":1239},"2025-11-11",364500,{"date":1445,"open":1352,"high":1300,"low":1446,"close":1375,"change":25,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1375},"2025-11-10",6.58,1.81,300700,{"date":1450,"open":1405,"high":1451,"low":1405,"close":1345,"change":512,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1345},"2025-11-07",6.66,2.95,319600,{"date":1455,"open":1359,"high":1426,"low":1411,"close":1405,"change":150,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1405},"2025-11-06",-0.62,352800,{"date":1459,"open":1460,"high":1365,"low":31,"close":1350,"change":562,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1350},"2025-11-05",6.25,1.09,621000,{"date":1464,"open":1465,"high":1405,"low":1466,"close":1411,"change":674,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1411},"2025-11-04",6.36,6.3,-1.39,341600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":649,"percent_change":141,"volume":1474,"transactions":9,"vwap":1472},"2025-11-03",6.37,6.49,6.28,237100,{"date":1476,"open":1471,"high":1358,"low":1460,"close":1411,"change":84,"percent_change":151,"volume":1477,"transactions":9,"vwap":1411},"2025-10-31",269500,{"date":1479,"open":1358,"high":1366,"low":1480,"close":1481,"change":1287,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-30",6.34,6.42,-0.47,289500,{"date":1485,"open":1365,"high":1345,"low":1486,"close":1487,"change":333,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-29",6.44,6.45,-1.23,357200,{"date":1491,"open":1425,"high":1451,"low":1366,"close":1426,"change":848,"percent_change":1057,"volume":1492,"transactions":9,"vwap":1426},"2025-10-28",311700,{"date":1494,"open":1446,"high":1274,"low":1420,"close":1425,"change":121,"percent_change":941,"volume":1495,"transactions":9,"vwap":1425},"2025-10-27",320400,{"date":1497,"open":1446,"high":1498,"low":1346,"close":1499,"change":531,"percent_change":73,"volume":1500,"transactions":9,"vwap":1499},"2025-10-24",6.59,6.55,322700,{"date":1502,"open":1499,"high":1420,"low":1364,"close":1357,"change":290,"percent_change":290,"volume":1503,"transactions":9,"vwap":1357},"2025-10-23",315700,{"date":1505,"open":1472,"high":1352,"low":1346,"close":1357,"change":562,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1357},"2025-10-22",1.08,370200,{"date":1509,"open":1411,"high":1426,"low":1411,"close":1350,"change":199,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1350},"2025-10-21",0.78,355800,{"date":1513,"open":1514,"high":1405,"low":1515,"close":1481,"change":180,"percent_change":1234,"volume":1516,"transactions":9,"vwap":1481},"2025-10-20",6.35,6.29,238300,{"date":1518,"open":1466,"high":1471,"low":1519,"close":1520,"change":332,"percent_change":114,"volume":1521,"transactions":9,"vwap":1520},"2025-10-17",6.26,6.31,336500,{"date":1523,"open":1411,"high":1486,"low":1524,"close":1525,"change":517,"percent_change":1165,"volume":1483,"transactions":9,"vwap":1525},"2025-10-16",6.27,6.32,{"date":1527,"open":1465,"high":1472,"low":1480,"close":1528,"change":562,"percent_change":792,"volume":1529,"transactions":9,"vwap":1528},"2025-10-15",6.39,247200,{"date":1531,"open":1532,"high":1410,"low":1533,"close":1525,"change":506,"percent_change":104,"volume":1534,"transactions":9,"vwap":1525},"2025-10-14",6.19,6.15,307900,{"date":1536,"open":1465,"high":1358,"low":1537,"close":1466,"change":562,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1466},"2025-10-13",6.2,1.12,287700,{"date":1541,"open":1410,"high":1358,"low":1542,"close":1543,"change":114,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-10",6.21,6.23,-2.5,329700,{"date":1547,"open":1481,"high":1350,"low":1480,"close":1528,"change":1287,"percent_change":1482,"volume":1548,"transactions":9,"vwap":1528},"2025-10-09",264400,{"date":1550,"open":1472,"high":1426,"low":1410,"close":1481,"change":332,"percent_change":114,"volume":1551,"transactions":9,"vwap":1481},"2025-10-08",307400,{"date":1553,"open":1346,"high":1357,"low":1358,"close":1405,"change":517,"percent_change":1412,"volume":1554,"transactions":9,"vwap":1405},"2025-10-07",394200,{"date":1556,"open":1401,"high":1409,"low":1350,"close":1365,"change":95,"percent_change":1421,"volume":1557,"transactions":9,"vwap":1365},"2025-10-06",456000,{"date":1559,"open":1396,"high":1274,"low":1426,"close":1499,"change":457,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1499},"2025-10-03",-1.65,330500,{"date":1563,"open":1351,"high":1262,"low":1366,"close":1451,"change":199,"percent_change":122,"volume":1564,"transactions":9,"vwap":1451},"2025-10-02",441800,{"date":1566,"open":1351,"high":1257,"low":1446,"close":1401,"change":62,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1401},"2025-10-01",-1.49,260400,{"date":1570,"open":1300,"high":1300,"low":1451,"close":1370,"change":385,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1370},"2025-09-30",-2.04,344400,{"date":1574,"open":1310,"high":1310,"low":1222,"close":1292,"change":848,"percent_change":697,"volume":1575,"transactions":9,"vwap":1292},"2025-09-29",277300,{"date":1577,"open":1177,"high":1228,"low":1194,"close":1195,"change":972,"percent_change":1320,"volume":1578,"transactions":9,"vwap":1195},"2025-09-26",305900,{"date":1580,"open":1216,"high":1581,"low":1216,"close":1177,"change":333,"percent_change":231,"volume":1354,"transactions":9,"vwap":1177},"2025-09-25",7.01,{"date":1583,"open":1183,"high":1181,"low":1248,"close":1249,"change":95,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1249},"2025-09-24",-0.71,186100,{"date":1587,"open":1183,"high":1176,"low":1311,"close":1170,"change":332,"percent_change":385,"volume":1588,"transactions":9,"vwap":1170},"2025-09-23",248000,{"date":1590,"open":1311,"high":1169,"low":1175,"close":1183,"change":84,"percent_change":280,"volume":1591,"transactions":9,"vwap":1183},"2025-09-22",222100,{"date":1593,"open":1594,"high":1594,"low":1311,"close":1181,"change":1287,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1181},"2025-09-19",7.14,-0.42,965500,{"date":1598,"open":1310,"high":1208,"low":1310,"close":1208,"change":512,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1208},"2025-09-18",2.74,282000,{"date":1602,"open":1249,"high":1169,"low":1188,"close":1177,"change":457,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1177},"2025-09-17",-1.56,395900,{"date":1606,"open":1311,"high":1193,"low":1188,"close":1311,"change":972,"percent_change":1320,"volume":1607,"transactions":9,"vwap":1311},"2025-09-16",297800,{"date":1609,"open":1163,"high":1164,"low":1175,"close":1249,"change":674,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1249},"2025-09-15",-1.27,273600,{"date":1613,"open":1614,"high":1162,"low":1183,"close":1169,"change":848,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1169},"2025-09-12",7.22,-1.66,177800,{"date":1618,"open":1199,"high":1324,"low":1594,"close":1619,"change":180,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-11",7.23,1.54,229700,{"date":1623,"open":1208,"high":1199,"low":1170,"close":1624,"change":84,"percent_change":280,"volume":1625,"transactions":9,"vwap":1624},"2025-09-10",7.12,212000,{"date":1627,"open":1628,"high":1094,"low":1594,"close":1594,"change":425,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1594},"2025-09-09",7.28,-2.46,164600,{"date":1632,"open":1122,"high":1122,"low":1094,"close":1099,"change":674,"percent_change":115,"volume":1633,"transactions":9,"vwap":1099},"2025-09-08",200300,{"date":1635,"open":1115,"high":1144,"low":1131,"close":1080,"change":848,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1080},"2025-09-05",-1.59,167000,{"date":1639,"open":1121,"high":1121,"low":1104,"close":1116,"change":972,"percent_change":17,"volume":1640,"transactions":9,"vwap":1116},"2025-09-04",210000,{"date":1642,"open":1149,"high":1144,"low":1127,"close":1022,"change":1287,"percent_change":780,"volume":1643,"transactions":9,"vwap":1022},"2025-09-03",235800,{"date":1645,"open":992,"high":1144,"low":1087,"close":1116,"change":62,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1116},"2025-09-02",-1.31,271800,{"date":1649,"open":986,"high":953,"low":1028,"close":1144,"change":332,"percent_change":449,"volume":1650,"transactions":9,"vwap":1144},"2025-08-29",654200,{"date":1652,"open":1039,"high":947,"low":992,"close":1000,"change":449,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1000},"2025-08-28",-1.67,644600,{"date":1656,"open":1000,"high":946,"low":1000,"close":1657,"change":25,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-08-27",7.77,1.57,403900,{"date":1661,"open":1028,"high":964,"low":1028,"close":1014,"change":199,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1014},"2025-08-26",0.66,221100,{"date":1665,"open":1000,"high":998,"low":992,"close":993,"change":95,"percent_change":1666,"volume":1667,"transactions":9,"vwap":993},"2025-08-25",-0.65,183100,{"date":1669,"open":1670,"high":953,"low":1092,"close":1014,"change":17,"percent_change":1218,"volume":1671,"transactions":9,"vwap":1014},"2025-08-22",7.34,357300,{"date":1673,"open":1176,"high":1628,"low":1594,"close":1324,"change":290,"percent_change":290,"volume":1674,"transactions":9,"vwap":1324},"2025-08-21",201000,{"date":1676,"open":1098,"high":1677,"low":1206,"close":1324,"change":290,"percent_change":290,"volume":1678,"transactions":9,"vwap":1324},"2025-08-20",7.3,167900,{"date":1680,"open":1164,"high":1094,"low":1164,"close":1324,"change":121,"percent_change":842,"volume":1681,"transactions":9,"vwap":1324},"2025-08-19",194600,{"date":1683,"open":1170,"high":1207,"low":1170,"close":1199,"change":239,"percent_change":181,"volume":907,"transactions":9,"vwap":1199},"2025-08-18",{"date":1685,"open":1164,"high":1164,"low":1170,"close":1163,"change":1201,"percent_change":1202,"volume":1686,"transactions":9,"vwap":1163},"2025-08-15",157700,{"date":1688,"open":1689,"high":1162,"low":1183,"close":1199,"change":848,"percent_change":1560,"volume":1690,"transactions":9,"vwap":1199},"2025-08-14",7.21,189800,{"date":1692,"open":1199,"high":1092,"low":1594,"close":1217,"change":73,"percent_change":1397,"volume":1693,"transactions":9,"vwap":1217},"2025-08-13",232900,{"date":1695,"open":1305,"high":1208,"low":1216,"close":1624,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1624},"2025-08-12",0.27,3.94,209900,{"date":1700,"open":1341,"high":1305,"low":1222,"close":1292,"change":972,"percent_change":641,"volume":1377,"transactions":9,"vwap":1292},"2025-08-11",{"date":1702,"open":1434,"high":1188,"low":1273,"close":1222,"change":332,"percent_change":85,"volume":1703,"transactions":9,"vwap":1222},"2025-08-08",261800,{"date":1705,"open":1341,"high":1175,"low":1262,"close":1341,"change":506,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1341},"2025-08-07",0.29,262600,{"date":1709,"open":1227,"high":1227,"low":1351,"close":1282,"change":121,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1282},"2025-08-06",1.49,228400,{"date":1713,"open":1396,"high":1257,"low":1498,"close":1370,"change":506,"percent_change":322,"volume":1714,"transactions":9,"vwap":1370},"2025-08-05",156300,{"date":1716,"open":1380,"high":1274,"low":1351,"close":1268,"change":170,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1268},"2025-08-04",0.6,161400,{"date":1720,"open":1375,"high":1223,"low":1498,"close":1425,"change":873,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1425},"2025-08-01",-2.49,242000,{"date":1724,"open":1375,"high":1292,"low":1425,"close":1222,"change":972,"percent_change":641,"volume":1545,"transactions":9,"vwap":1222},"2025-07-31",{"date":1726,"open":1227,"high":1310,"low":1274,"close":1300,"change":85,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1300},"2025-07-30",-2.16,256200,{"date":1730,"open":1624,"high":1624,"low":1216,"close":1177,"change":449,"percent_change":577,"volume":1731,"transactions":9,"vwap":1177},"2025-07-29",263800,{"date":1733,"open":1594,"high":1086,"low":1200,"close":1170,"change":150,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1170},"2025-07-28",-0.56,201600,{"date":1737,"open":1163,"high":1164,"low":1249,"close":1169,"change":562,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1169},"2025-07-25",0.99,142800,{"date":1741,"open":1619,"high":1619,"low":1249,"close":1200,"change":567,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1200},"2025-07-24",-3.56,174800,{"date":1745,"open":1088,"high":1088,"low":1098,"close":1677,"change":1201,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1677},"2025-07-23",-0.82,194900,{"date":1749,"open":1183,"high":1750,"low":1183,"close":1066,"change":537,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1066},"2025-07-22",7.37,3.52,210500,{"date":1754,"open":1163,"high":1164,"low":1170,"close":1169,"change":199,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1169},"2025-07-21",0.71,169200,{"date":1758,"open":1208,"high":1594,"low":1581,"close":1193,"change":84,"percent_change":280,"volume":1759,"transactions":9,"vwap":1193},"2025-07-18",183900,{"date":1761,"open":1086,"high":1217,"low":1183,"close":1183,"change":848,"percent_change":1653,"volume":1762,"transactions":9,"vwap":1183},"2025-07-17",190900,{"date":1764,"open":1689,"high":1628,"low":1208,"close":1176,"change":290,"percent_change":290,"volume":1765,"transactions":9,"vwap":1176},"2025-07-16",192800,{"date":1767,"open":1080,"high":1080,"low":1207,"close":1176,"change":873,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1176},"2025-07-15",-2.31,181700,{"date":1771,"open":1092,"high":1110,"low":1689,"close":1750,"change":972,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1750},"2025-07-14",0.41,259800,{"date":1775,"open":1092,"high":1093,"low":1324,"close":1670,"change":1201,"percent_change":675,"volume":1776,"transactions":9,"vwap":1670},"2025-07-11",182200,{"date":1778,"open":1619,"high":1108,"low":1619,"close":1088,"change":512,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1088},"2025-07-10",2.64,220700,{"date":1782,"open":1614,"high":1217,"low":1594,"close":1689,"change":332,"percent_change":385,"volume":1783,"transactions":9,"vwap":1689},"2025-07-09",162100,{"date":1785,"open":1163,"high":1098,"low":1183,"close":1614,"change":658,"percent_change":538,"volume":1786,"transactions":9,"vwap":1614},"2025-07-08",229600,{"date":1788,"open":1614,"high":1157,"low":1311,"close":1183,"change":696,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1183},"2025-07-07",-2.61,188400,{"date":1792,"open":1670,"high":1093,"low":1162,"close":1217,"change":531,"percent_change":658,"volume":1793,"transactions":9,"vwap":1217},"2025-07-03",83500,{"date":1795,"open":1217,"high":1092,"low":1176,"close":1098,"change":506,"percent_change":466,"volume":1796,"transactions":9,"vwap":1098},"2025-07-02",191300,{"date":1798,"open":1227,"high":1066,"low":1238,"close":1162,"change":1696,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1162},"2025-07-01",3.87,311100,{"date":1802,"open":1170,"high":1624,"low":1227,"close":1195,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1195},"2025-06-30",-0.2,-2.79,307300,{"date":1807,"open":1689,"high":1094,"low":1624,"close":1206,"change":332,"percent_change":385,"volume":1808,"transactions":9,"vwap":1206},"2025-06-27",809700,{"date":1810,"open":1163,"high":1207,"low":1193,"close":1086,"change":312,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1086},"2025-06-26",1.84,254400,{"date":1814,"open":1183,"high":1594,"low":1175,"close":1311,"change":332,"percent_change":385,"volume":1815,"transactions":9,"vwap":1311},"2025-06-25",272100,{"date":1817,"open":1163,"high":1594,"low":1200,"close":1193,"change":170,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1193},"2025-06-24",0.57,223800,{"date":1821,"open":1305,"high":1311,"low":1292,"close":1249,"change":121,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1249},"2025-06-23",1.45,255400,{"date":1825,"open":1163,"high":1181,"low":1194,"close":1305,"change":385,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1305},"2025-06-20",-1.98,464000,{"date":1829,"open":1248,"high":1163,"low":1238,"close":1193,"change":239,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1193},"2025-06-18",0.86,230700,{"date":1833,"open":1200,"high":1163,"low":1227,"close":1175,"change":449,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1175},"2025-06-17",-1.82,243900,{"date":1837,"open":1228,"high":1086,"low":1248,"close":1208,"change":51,"percent_change":1838,"volume":1621,"transactions":9,"vwap":1208},"2025-06-16",2.59,{"date":1840,"open":1183,"high":1208,"low":1188,"close":1238,"change":576,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1238},"2025-06-13",-3.47,245000,{"date":1844,"open":1206,"high":1098,"low":1624,"close":1176,"change":1287,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1176},"2025-06-12",-0.41,118500,{"date":1848,"open":1088,"high":1849,"low":1619,"close":1619,"change":62,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1619},"2025-06-11",7.42,-1.36,141400,{"date":1853,"open":1094,"high":1122,"low":1217,"close":1092,"change":972,"percent_change":1772,"volume":1854,"transactions":9,"vwap":1092},"2025-06-10",189900,{"date":1856,"open":1206,"high":1099,"low":1208,"close":1677,"change":73,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1677},"2025-06-09",2.1,235600,{"date":1860,"open":1199,"high":1176,"low":1624,"close":1199,"change":73,"percent_change":586,"volume":1861,"transactions":9,"vwap":1199},"2025-06-06",186000,{"date":1863,"open":1311,"high":1163,"low":1195,"close":1175,"change":1201,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1175},"2025-06-05",-0.85,246400,{"date":1867,"open":1164,"high":1176,"low":1175,"close":1193,"change":457,"percent_change":1868,"volume":868,"transactions":9,"vwap":1193},"2025-06-04",-1.53,{"date":1870,"open":1181,"high":1324,"low":1181,"close":1206,"change":239,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1206},"2025-06-03",0.84,216700,{"date":1874,"open":1208,"high":1086,"low":1311,"close":1169,"change":84,"percent_change":280,"volume":1875,"transactions":9,"vwap":1169},"2025-06-02",305000,{"date":1877,"open":1206,"high":1217,"low":1169,"close":1208,"change":95,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1208},"2025-05-30",-0.7,370300,{"date":1881,"open":1199,"high":1689,"low":1183,"close":1086,"change":199,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1086},"2025-05-29",0.7,157100,{"date":1885,"open":1199,"high":1086,"low":1181,"close":1208,"change":290,"percent_change":290,"volume":1886,"transactions":9,"vwap":1208},"2025-05-28",183400,{"date":1888,"open":1581,"high":1199,"low":1177,"close":1208,"change":715,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1208},"2025-05-27",2.89,185400,{"date":1892,"open":1273,"high":1177,"low":1273,"close":1244,"change":506,"percent_change":1706,"volume":1893,"transactions":9,"vwap":1244},"2025-05-23",208200,{"date":1895,"open":1341,"high":1227,"low":1282,"close":1216,"change":531,"percent_change":658,"volume":1896,"transactions":9,"vwap":1216},"2025-05-22",156200,{"date":1898,"open":1193,"high":1193,"low":1182,"close":1194,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1194},"2025-05-21",-0.22,-3.09,215500,{"date":1903,"open":1594,"high":1206,"low":1170,"close":1624,"change":1201,"percent_change":1202,"volume":1904,"transactions":9,"vwap":1624},"2025-05-20",176200,{"date":1906,"open":1208,"high":1176,"low":1163,"close":1086,"change":517,"percent_change":1907,"volume":934,"transactions":9,"vwap":1086},"2025-05-19",-0.97,{"date":1909,"open":1689,"high":1098,"low":1594,"close":1324,"change":170,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1324},"2025-05-16",0.55,255500,{"date":1913,"open":1689,"high":1619,"low":1199,"close":1689,"change":531,"percent_change":658,"volume":1914,"transactions":9,"vwap":1689},"2025-05-15",184300,{"date":1916,"open":1628,"high":1157,"low":1176,"close":1176,"change":62,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1176},"2025-05-14",-1.37,229000,{"date":1920,"open":1092,"high":1750,"low":1217,"close":1677,"change":531,"percent_change":658,"volume":1921,"transactions":9,"vwap":1677},"2025-05-13",230300,{"date":1923,"open":1162,"high":1104,"low":1162,"close":1157,"change":171,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1157},"2025-05-12",4.44,333200,{"date":1927,"open":1163,"high":1163,"low":1227,"close":1310,"change":457,"percent_change":440,"volume":1928,"transactions":9,"vwap":1310},"2025-05-09",254200,{"date":1930,"open":1200,"high":1164,"low":1227,"close":1163,"change":121,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1163},"2025-05-08",1.43,233900,{"date":1934,"open":1193,"high":1206,"low":1195,"close":1248,"change":150,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1248},"2025-05-07",-0.57,476400,{"date":1938,"open":1206,"high":1080,"low":1228,"close":1228,"change":506,"percent_change":1706,"volume":1939,"transactions":9,"vwap":1228},"2025-05-06",555600,{"date":1941,"open":1305,"high":1594,"low":1434,"close":1581,"change":84,"percent_change":280,"volume":1942,"transactions":9,"vwap":1581},"2025-05-05",408500,{"date":1944,"open":1193,"high":1206,"low":1175,"close":1228,"change":347,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1228},"2025-05-02",1.15,413200,{"date":1948,"open":1305,"high":1200,"low":1194,"close":1238,"change":347,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1238},"2025-05-01",1.16,448500,{"date":1952,"open":1292,"high":1305,"low":1263,"close":1188,"change":95,"percent_change":1240,"volume":1953,"transactions":9,"vwap":1188},"2025-04-30",243200,{"date":1955,"open":1249,"high":1200,"low":1305,"close":1305,"change":457,"percent_change":1603,"volume":1681,"transactions":9,"vwap":1305},"2025-04-29",{"date":1957,"open":1175,"high":1181,"low":1305,"close":1228,"change":290,"percent_change":290,"volume":1958,"transactions":9,"vwap":1228},"2025-04-28",256700,{"date":1960,"open":1177,"high":1228,"low":1194,"close":1228,"change":506,"percent_change":1706,"volume":1961,"transactions":9,"vwap":1228},"2025-04-25",166600,{"date":1963,"open":1177,"high":1311,"low":1434,"close":1581,"change":347,"percent_change":1945,"volume":1964,"transactions":9,"vwap":1581},"2025-04-24",228000,{"date":1966,"open":1624,"high":1207,"low":1194,"close":1244,"change":199,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1244},"2025-04-23",0.73,336000,{"date":43,"open":1227,"high":1175,"low":1376,"close":1229,"change":333,"percent_change":1189,"volume":1970,"transactions":9,"vwap":1229},260300,{"status":1972,"indices":1973,"watchlist":2013,"sectors":2034,"benchmarks":2079},"success",[1974,1981,1987,1994,2000,2007],{"symbol":1975,"name":1976,"price":1977,"change":1978,"pct_change":1967,"is_up":1979,"sparkline":1980,"date":5},"SPX","S&P 500",7722.72,56.27,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":1982,"name":1983,"price":1984,"change":1985,"pct_change":37,"is_up":1979,"sparkline":1986,"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":1988,"name":1989,"price":1990,"change":1991,"pct_change":1992,"is_up":1979,"sparkline":1993,"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":1995,"name":1996,"price":1997,"change":1998,"pct_change":305,"is_up":1979,"sparkline":1999,"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":2001,"name":2002,"price":2003,"change":2004,"pct_change":2005,"is_up":1979,"sparkline":2006,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2008,"name":2009,"price":2010,"change":1412,"pct_change":2011,"is_up":14,"sparkline":2012,"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",[2014,2021,2027],{"symbol":2015,"name":2016,"price":2017,"change":2018,"pct_change":2019,"is_up":1979,"sparkline":2020,"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":2022,"name":2023,"price":2024,"change":2025,"pct_change":1293,"is_up":1979,"sparkline":2026,"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":2028,"name":2029,"price":2030,"change":2031,"pct_change":2032,"is_up":1979,"sparkline":2033,"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",[2035,2039,2043,2047,2051,2055,2059,2063,2067,2071,2075],{"name":2036,"etf":2037,"change":765,"price":2038,"is_up":1979},"Technology","XLK",199.81,{"name":2040,"etf":2041,"change":239,"price":2042,"is_up":1979},"Financials","XLF",53.49,{"name":2044,"etf":2045,"change":332,"price":2046,"is_up":14},"Healthcare","XLV",166.18,{"name":2048,"etf":2049,"change":74,"price":2050,"is_up":1979},"Consumer Cycl","XLY",110.04,{"name":2052,"etf":2053,"change":537,"price":2054,"is_up":1979},"Consumer Staples","XLP",80.53,{"name":2056,"etf":2057,"change":17,"price":2058,"is_up":1979},"Energy","XLE",62.95,{"name":2060,"etf":2061,"change":1510,"price":2062,"is_up":1979},"Industrials","XLI",169.95,{"name":2064,"etf":2065,"change":1662,"price":2066,"is_up":1979},"Materials","XLB",48.86,{"name":2068,"etf":2069,"change":104,"price":2070,"is_up":1979},"Real Estate","XLRE",40.81,{"name":2072,"etf":2073,"change":224,"price":2074,"is_up":1979},"Utilities","XLU",39.83,{"name":2076,"etf":2077,"change":806,"price":2078,"is_up":1979},"Comm Services","XLC",110.32,[2080,2084,2088,2092],{"ticker":2081,"name":2082,"price":2083,"change":1392,"is_up":1979},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2085,"name":2086,"price":2087,"change":1293,"is_up":1979},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2089,"name":2090,"price":2091,"change":1992,"is_up":1979},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2093,"name":2094,"price":2095,"change":2005,"is_up":1979},"IWM","iShares Russell 2000",281.52]