[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSY":3,"stock-historical-DSY":29,"homepage-market-summary":2265},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DSY","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},"Big Tree Cloud Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Big Tree Cloud Holdings Ltd is a consumer-oriented, mission-driven, and technology-empowered company engaged in the development, production, distribution, and sales of personal care products and other consumer goods. Operating under a consumer-to-manufacturer and merchant (C2M) model, the company integrates online and offline operations to enhance customer engagement, product innovation, and marketing efficiency. Specializing in feminine hygiene products such as sterilized feminine pads, menstrual pants, and related items, Big Tree Cloud leverages its platform to consolidate resources within China's personal care industry while building a consumer community that provides direct feedback and product insights.","20",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"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},3.56,3.4801,3.596,3.48,0.08,2.3,6887.028271,145,3.5397,21.6,1.67,819623.520088128,9.5,935,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},146.60001,573157,209202170.022032,-87.46,"2025-04-22",[40,41,50,59,68,77,84,92,102,111,120,129,137,146,153,161,170,179,189,197,204,213,222,230,238,247,255,264,271,280,288,296,303,311,321,332,342,351,362,372,382,391,399,406,413,423,432,442,452,461,470,479,489,499,509,516,521,526,532,537,544,548,554,561,566,574,583,590,596,602,608,614,619,624,631,640,647,656,663,670,679,685,693,700,706,711,717,724,728,736,742,748,756,761,767,771,778,784,790,798,804,810,817,821,825,831,838,843,848,855,862,866,872,879,885,894,902,909,916,920,928,933,937,943,947,952,956,961,967,969,977,983,988,993,998,1004,1008,1014,1020,1028,1032,1037,1040,1046,1053,1059,1063,1068,1074,1080,1084,1089,1092,1097,1102,1108,1112,1118,1122,1127,1132,1136,1141,1146,1150,1154,1157,1162,1167,1173,1178,1185,1192,1197,1203,1208,1215,1219,1224,1230,1234,1239,1245,1251,1257,1263,1269,1277,1285,1290,1294,1297,1304,1309,1315,1319,1324,1329,1333,1340,1343,1349,1357,1365,1371,1377,1385,1393,1397,1405,1412,1418,1426,1433,1439,1444,1450,1457,1461,1467,1473,1480,1488,1494,1501,1508,1516,1523,1529,1536,1541,1545,1551,1557,1563,1569,1575,1581,1586,1592,1596,1605,1612,1619,1626,1632,1640,1646,1653,1660,1665,1670,1676,1680,1686,1694,1702,1707,1712,1719,1724,1731,1738,1745,1754,1762,1769,1776,1784,1792,1797,1805,1811,1817,1821,1825,1830,1835,1838,1843,1846,1852,1858,1863,1867,1873,1880,1886,1890,1895,1901,1907,1913,1919,1926,1933,1939,1944,1948,1954,1959,1965,1969,1972,1978,1981,1984,1990,1993,2000,2006,2009,2013,2018,2023,2029,2032,2037,2041,2045,2051,2058,2062,2068,2071,2075,2077,2084,2090,2094,2097,2101,2106,2110,2114,2119,2124,2127,2131,2137,2143,2149,2152,2159,2164,2168,2173,2178,2182,2186,2191,2198,2204,2208,2212,2216,2220,2226,2230,2234,2239,2245,2251,2257,2262],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",3.6,3.66,-0.18,-4.92,10517.815428,178,3.5585,{"date":51,"open":52,"high":53,"low":52,"close":44,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",3.59,3.69,0.07,1.95,4651.118705,249,3.626,{"date":60,"open":43,"high":61,"low":62,"close":52,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",3.65,3.5801,0.01,0.28,4184.258191,132,3.6075,{"date":69,"open":70,"high":70,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",3.64,3.58,-0.03,-0.83,3485.006981,127,3.6097,{"date":78,"open":43,"high":79,"low":43,"close":80,"change":63,"percent_change":64,"volume":81,"transactions":82,"vwap":83},"2026-09-25",3.7,3.61,4649.491954,118,3.6287,{"date":85,"open":44,"high":44,"low":86,"close":43,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",3.55,-0.06,-1.64,7392.920672,153,3.6182,{"date":93,"open":94,"high":95,"low":96,"close":44,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",3.5893,3.8,3.57,0.09,2.52,11489.9465,247,3.6747,{"date":103,"open":86,"high":104,"low":105,"close":96,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",3.655,3.533,0.06,1.71,8252.56459,234,3.6237,{"date":112,"open":113,"high":114,"low":115,"close":115,"change":63,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",3.516,3.6455,3.51,0.29,10235.845675,376,3.5552,{"date":121,"open":122,"high":123,"low":122,"close":122,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",3.5,3.595,-0.01,-0.28,4018.309617,174,3.5867,{"date":130,"open":131,"high":80,"low":132,"close":115,"change":97,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",3.4491,3.44,2.63,173845.471798,725,3.495,{"date":138,"open":53,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",3.76,3.42,-0.21,-5.79,23827.194885,347,3.5944,{"date":147,"open":148,"high":139,"low":149,"close":149,"change":150,"percent_change":150,"volume":151,"transactions":127,"vwap":152},"2026-09-15",3.6678,3.63,0,3965.572345,3.6597,{"date":154,"open":95,"high":155,"low":149,"close":149,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-14",3.88,-0.14,-3.71,9914.285326,220,3.7822,{"date":162,"open":163,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-11",3.9,3.77,-0.04,-1.05,5808.139155,157,3.8083,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":54,"percent_change":176,"volume":177,"transactions":109,"vwap":178},"2026-09-10",3.74,4,3.73,3.81,1.87,16465.169946,3.8559,{"date":180,"open":181,"high":182,"low":183,"close":172,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-09",3.87,3.91,3.725,0.02,0.54,31861.440255,259,3.8387,{"date":190,"open":182,"high":182,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-08",3.72,-0.15,-3.88,13580.167536,262,3.8225,{"date":198,"open":175,"high":199,"low":175,"close":181,"change":165,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",3.905,-1.02,7501.146609,163,3.8649,{"date":205,"open":206,"high":207,"low":182,"close":182,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-03",3.94,4.02,-0.02,-0.51,9141.433894,171,3.9644,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":140,"volume":219,"transactions":220,"vwap":221},"2026-09-02",3.83,4.0189,3.93,0.13,8317.864826,252,3.888,{"date":223,"open":206,"high":224,"low":95,"close":95,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-01",3.975,-0.16,-4.04,16064.144733,278,3.9138,{"date":231,"open":232,"high":232,"low":217,"close":233,"change":63,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-31",4.07,3.96,0.25,13432.415505,280,3.9779,{"date":239,"open":232,"high":240,"low":241,"close":242,"change":184,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-28",4.14,3.9075,3.95,0.51,47035.300173,906,4.1141,{"date":248,"open":249,"high":250,"low":182,"close":217,"change":156,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-27",4.03,4.1483,-3.44,26686.283406,382,4.0247,{"date":256,"open":257,"high":258,"low":232,"close":232,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-26",4.16,4.18,-0.09,-2.16,11732.737653,255,4.1106,{"date":265,"open":266,"high":267,"low":266,"close":257,"change":54,"percent_change":107,"volume":268,"transactions":269,"vwap":270},"2026-08-25",4.06,4.25,20474.653733,380,4.1508,{"date":272,"open":217,"high":273,"low":217,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-24",4.1441,4.09,0.04,0.99,12241.689603,329,4.078,{"date":281,"open":249,"high":282,"low":249,"close":283,"change":208,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-21",4.1467,4.05,-0.49,18201.938631,386,4.0935,{"date":289,"open":164,"high":290,"low":164,"close":232,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-20",4.2,0.24,6.27,53742.60478,599,4.0242,{"date":297,"open":155,"high":242,"low":95,"close":215,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-19",-0.17,-4.25,24036.371987,507,3.8743,{"date":304,"open":290,"high":305,"low":173,"close":173,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-18",4.2498,-0.27,-6.32,30429.097798,473,4.1168,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-17",4.32,4.3996,4.27,-0.11,-2.51,39298.612807,524,4.3144,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-14",4.45,4.52,4.34,4.38,0.12,2.82,46158.292766,904,4.431,{"date":333,"open":334,"high":335,"low":290,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-13",4.33,4.36,4.26,-0.12,-2.74,32755.872209,570,4.2566,{"date":343,"open":344,"high":344,"low":345,"close":326,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-12",4.63,4.35,-0.37,-7.79,69563.821032,1065,4.4269,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-11",4.64,4.8,4.4514,4.75,-0.07,-1.45,73159.247046,1659,4.5898,{"date":363,"open":364,"high":365,"low":191,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-10",3.75,4.88,4.82,0.22,4.78,358663.024121,6002,4.2153,{"date":373,"open":374,"high":375,"low":325,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-07",6.03,6.23,4.6,1.15,33.33,26372743.958214,373075,6.0048,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-06",3.38,3.45,0.11,3.29,821652.741288,14549,5.7998,{"date":392,"open":71,"high":71,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-05",3.34,-0.24,-6.7,31625.199529,423,3.4429,{"date":400,"open":401,"high":401,"low":96,"close":71,"change":141,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-04",3.8498,-5.54,12296.205974,549,3.6541,{"date":407,"open":175,"high":175,"low":61,"close":408,"change":184,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-03",3.79,0.53,40110.686299,607,3.8074,{"date":414,"open":415,"high":416,"low":417,"close":164,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-31",3.37,3.85,3.26,0.56,17.45,71651.551442,775,3.6408,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":184,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-30",3.17,3.3399,3.21,0.63,10498.83281,248,3.2633,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-29",3.23,3.2402,3.19,-0.1101,-3.34,10539.464653,533,3.2117,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-28",3.2732,3.33,3.3001,-0.0099,-0.3,5908.344469,209,3.2918,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":356,"volume":458,"transactions":459,"vwap":460},"2026-07-27",3.084,3.36,3.31,0.15,12883.603923,362,3.2737,{"date":462,"open":387,"high":455,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",3.14,3.16,-0.29,-8.41,28498.576454,705,3.2828,{"date":471,"open":472,"high":53,"low":473,"close":385,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",3.13,3.11,0.37,12.01,57184.875676,942,3.4152,{"date":480,"open":481,"high":427,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-22",2.87,2.86,3.08,0.205,7.13,35018.158059,824,3.0186,{"date":490,"open":328,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-21",2.96,2.8,2.875,0.045,1.59,17959.620486,404,2.8477,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":448,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-20",3.01,3.03,2.81,2.83,-9.58,24649.901614,501,2.9306,{"date":510,"open":511,"high":464,"low":512,"close":472,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":472},"2026-07-17",3.15,3.07,-0.13,-3.99,11600,{"date":517,"open":456,"high":518,"low":473,"close":417,"change":316,"percent_change":519,"volume":520,"transactions":9,"vwap":417},"2026-07-16",3.32,-3.26,12500,{"date":522,"open":455,"high":523,"low":456,"close":415,"change":259,"percent_change":524,"volume":525,"transactions":9,"vwap":415},"2026-07-15",3.54,-2.6,22300,{"date":527,"open":71,"high":71,"low":528,"close":529,"change":125,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-07-14",3.35,3.46,-7.49,43600,{"date":533,"open":242,"high":242,"low":44,"close":172,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":172},"2026-07-13",-0.2,-5.08,37500,{"date":538,"open":539,"high":539,"low":540,"close":206,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":206},"2026-07-10",4.29,3.86,-0.4,-9.22,40100,{"date":545,"open":336,"high":325,"low":173,"close":325,"change":386,"percent_change":546,"volume":547,"transactions":9,"vwap":325},"2026-07-09",2.6,65700,{"date":549,"open":334,"high":334,"low":173,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-08",4.23,-0.36,-7.84,78600,{"date":555,"open":556,"high":557,"low":334,"close":558,"change":513,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-07",4.51,4.74,4.59,-2.75,102400,{"date":562,"open":232,"high":563,"low":182,"close":563,"change":234,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-06",4.72,5.59,667000,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":495,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-07-02",4.19,4.9,3.92,4.47,55.21,22653000,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-01",2.65,2.9,2.625,2.88,0.2,7.46,3913400,{"date":584,"open":585,"high":586,"low":98,"close":587,"change":184,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-06-30",2.7,2.75,2.68,0.75,26800,{"date":591,"open":592,"high":592,"low":576,"close":593,"change":513,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-06-29",2.85,2.66,-4.66,33900,{"date":597,"open":598,"high":502,"low":599,"close":600,"change":150,"percent_change":150,"volume":601,"transactions":9,"vwap":600},"2026-06-26",2.78,2.762,2.79,71700,{"date":603,"open":504,"high":604,"low":546,"close":600,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":600},"2026-06-25",2.94,-0.1,-3.46,73700,{"date":609,"open":610,"high":15,"low":492,"close":611,"change":125,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-06-24",3.22,2.89,-8.83,118000,{"date":615,"open":473,"high":616,"low":491,"close":425,"change":306,"percent_change":617,"volume":618,"transactions":9,"vwap":425},"2026-06-23",3.355,-7.85,58400,{"date":620,"open":249,"high":249,"low":384,"close":132,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":132},"2026-06-22",-0.55,-13.78,74800,{"date":625,"open":240,"high":626,"low":364,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-18",4.54,3.99,-0.63,-13.64,100800,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-17",5,5.355,4.55,4.62,-0.72,-13.48,171000,{"date":641,"open":366,"high":564,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-16",4.7,5.34,0.16,3.09,278600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-15",5.1,5.42,4.76,5.18,0.3,6.15,760400,{"date":657,"open":658,"high":659,"low":660,"close":365,"change":31,"percent_change":661,"volume":662,"transactions":9,"vwap":365},"2026-06-12",6.88,7.24,4.42,25.77,29084000,{"date":664,"open":568,"high":665,"low":666,"close":155,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":155},"2026-06-11",4.66,3.41,-3.32,-46.11,1254800,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-10",9.58,19.9,6.39,7.2,5.36,291.3,113587700,{"date":680,"open":681,"high":55,"low":682,"close":683,"change":275,"percent_change":684,"volume":553,"transactions":9,"vwap":683},"2026-06-09",1.9,1.74,1.84,2.22,{"date":686,"open":681,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-08",2,1.755,1.8,0.03,1.69,103100,{"date":694,"open":689,"high":695,"low":696,"close":697,"change":357,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-05",1.85,1.72,1.77,-3.8,13800,{"date":701,"open":702,"high":681,"low":703,"close":683,"change":87,"percent_change":704,"volume":705,"transactions":9,"vwap":683},"2026-06-04",1.86,1.73,-3.16,10000,{"date":707,"open":708,"high":709,"low":708,"close":681,"change":150,"percent_change":150,"volume":710,"transactions":9,"vwap":681},"2026-06-03",1.75,1.92,9900,{"date":712,"open":713,"high":714,"low":695,"close":681,"change":494,"percent_change":715,"volume":716,"transactions":9,"vwap":681},"2026-06-02",1.88,1.925,2.43,11500,{"date":718,"open":713,"high":681,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-01",1.82,1.855,-0.015,-0.8,20900,{"date":725,"open":681,"high":681,"low":176,"close":176,"change":165,"percent_change":726,"volume":727,"transactions":9,"vwap":176},"2026-05-29",-2.09,3900,{"date":729,"open":730,"high":731,"low":25,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-28",1.81,2.26,1.91,0.05,2.69,136800,{"date":737,"open":738,"high":738,"low":739,"close":702,"change":72,"percent_change":740,"volume":741,"transactions":9,"vwap":702},"2026-05-27",1.94,1.83,-1.59,14600,{"date":743,"open":687,"high":744,"low":695,"close":745,"change":192,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-26",2.08,1.89,-7.35,21600,{"date":749,"open":750,"high":598,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-22",1.96,1.884,2.04,0.14,7.37,90300,{"date":757,"open":681,"high":758,"low":681,"close":681,"change":208,"percent_change":759,"volume":760,"transactions":9,"vwap":681},"2026-05-21",1.989,-1.04,7400,{"date":762,"open":763,"high":764,"low":745,"close":709,"change":357,"percent_change":765,"volume":766,"transactions":9,"vwap":709},"2026-05-20",1.935,1.98,-3.52,5700,{"date":768,"open":738,"high":769,"low":695,"close":769,"change":150,"percent_change":150,"volume":770,"transactions":9,"vwap":769},"2026-05-19",1.99,5100,{"date":772,"open":773,"high":774,"low":775,"close":769,"change":357,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-05-18",1.97,2.01,1.93,-3.4,9400,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":690,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-15",2.09,2.06,1.48,1200,{"date":785,"open":687,"high":786,"low":787,"close":786,"change":788,"percent_change":732,"volume":789,"transactions":9,"vwap":786},"2026-05-14",2.03,1.985,0.038,4800,{"date":791,"open":792,"high":793,"low":745,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-13",1.995,2.1,1.992,-0.148,-6.92,15600,{"date":799,"open":800,"high":801,"low":683,"close":801,"change":63,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-12",2.07,2.14,0.47,6600,{"date":805,"open":793,"high":806,"low":807,"close":806,"change":690,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-11",2.13,2.0020001,1.43,3600,{"date":811,"open":812,"high":813,"low":814,"close":793,"change":815,"percent_change":816,"volume":803,"transactions":9,"vwap":793},"2026-05-08",2.15,2.17,2.067,-0.05,-2.33,{"date":818,"open":819,"high":813,"low":819,"close":812,"change":494,"percent_change":801,"volume":820,"transactions":9,"vwap":812},"2026-05-07",2.11,3100,{"date":822,"open":793,"high":812,"low":793,"close":823,"change":824,"percent_change":726,"volume":760,"transactions":9,"vwap":823},"2026-05-06",2.105,-0.045,{"date":826,"open":801,"high":827,"low":780,"close":812,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":812},"2026-05-05",2.16,-0.026,-1.19,4000,{"date":832,"open":812,"high":833,"low":812,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-04",2.28,2.176,0.026,1.21,3200,{"date":839,"open":840,"high":840,"low":800,"close":812,"change":327,"percent_change":841,"volume":842,"transactions":9,"vwap":812},"2026-05-01",2.2,5.91,13100,{"date":844,"open":780,"high":845,"low":687,"close":786,"change":125,"percent_change":846,"volume":847,"transactions":9,"vwap":786},"2026-04-30",2.36,-12.12,24400,{"date":849,"open":850,"high":851,"low":801,"close":852,"change":124,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-29",2.4,2.41,2.31,-0.43,2700,{"date":856,"open":20,"high":857,"low":858,"close":859,"change":184,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-28",2.349,2.225,2.32,0.87,2500,{"date":863,"open":801,"high":864,"low":752,"close":20,"change":19,"percent_change":43,"volume":865,"transactions":9,"vwap":20},"2026-04-27",2.369,5300,{"date":867,"open":840,"high":868,"low":780,"close":684,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":684},"2026-04-24",2.289,0.013,0.59,6200,{"date":873,"open":20,"high":20,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-23",2.072,2.207,-0.123,-5.28,12800,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":802,"volume":884,"transactions":9,"vwap":882},"2026-04-22",2.566,2.33,0.011,9300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-21",2.48,2.49,2.25,2.319,-0.081,-3.38,4100,{"date":895,"open":896,"high":897,"low":898,"close":850,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":850},"2026-04-20",2.401,2.5,2.35,-0.108,-4.31,4500,{"date":903,"open":586,"high":586,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-17",2.47,2.508,-0.132,-5,32100,{"date":910,"open":911,"high":912,"low":897,"close":913,"change":87,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-16",2.525,2.72,2.64,-2.22,36700,{"date":917,"open":734,"high":586,"low":897,"close":585,"change":918,"percent_change":418,"volume":919,"transactions":9,"vwap":585},"2026-04-15",0.015,8900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":571,"volume":927,"transactions":9,"vwap":925},"2026-04-14",2.59,2.74,2.56,2.685,0.115,6000,{"date":929,"open":924,"high":922,"low":930,"close":931,"change":208,"percent_change":932,"volume":789,"transactions":9,"vwap":931},"2026-04-13",2.45,2.57,-0.77,{"date":934,"open":897,"high":922,"low":897,"close":922,"change":165,"percent_change":935,"volume":936,"transactions":9,"vwap":922},"2026-04-10",-1.52,3300,{"date":938,"open":939,"high":940,"low":941,"close":133,"change":733,"percent_change":738,"volume":942,"transactions":9,"vwap":133},"2026-04-09",2.58,2.655,2.39,10800,{"date":944,"open":945,"high":922,"low":845,"close":939,"change":644,"percent_change":946,"volume":893,"transactions":9,"vwap":939},"2026-04-08",2.552,6.61,{"date":948,"open":898,"high":930,"low":20,"close":949,"change":63,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-07",2.42,0.41,13000,{"date":953,"open":941,"high":888,"low":845,"close":851,"change":165,"percent_change":954,"volume":955,"transactions":9,"vwap":851},"2026-04-06",-1.63,7900,{"date":957,"open":958,"high":930,"low":958,"close":930,"change":124,"percent_change":959,"volume":960,"transactions":9,"vwap":930},"2026-04-02",2.405,-0.41,1400,{"date":962,"open":715,"high":963,"low":964,"close":965,"change":63,"percent_change":950,"volume":966,"transactions":9,"vwap":965},"2026-04-01",2.53,2.24,2.46,17500,{"date":968,"open":888,"high":585,"low":850,"close":930,"change":19,"percent_change":384,"volume":908,"transactions":9,"vwap":930},"2026-03-31",{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-30",2.62,2.18,2.37,-0.38,-13.82,35900,{"date":978,"open":979,"high":980,"low":979,"close":586,"change":815,"percent_change":981,"volume":982,"transactions":9,"vwap":586},"2026-03-27",2.538,2.795,-1.79,4700,{"date":984,"open":585,"high":504,"low":985,"close":492,"change":165,"percent_change":986,"volume":987,"transactions":9,"vwap":492},"2026-03-26",2.55,-1.41,6700,{"date":989,"open":600,"high":990,"low":593,"close":990,"change":63,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-25",2.84,0.35,15100,{"date":994,"open":503,"high":995,"low":576,"close":504,"change":357,"percent_change":996,"volume":997,"transactions":9,"vwap":504},"2026-03-24",2.97,-2.41,9200,{"date":999,"open":1000,"high":577,"low":1001,"close":577,"change":690,"percent_change":1002,"volume":1003,"transactions":9,"vwap":577},"2026-03-23",2.885,2.628,1.05,28900,{"date":1005,"open":492,"high":1006,"low":585,"close":481,"change":386,"percent_change":627,"volume":1007,"transactions":9,"vwap":481},"2026-03-20",2.95,25100,{"date":1009,"open":1010,"high":611,"low":912,"close":1011,"change":815,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-19",2.838,2.76,-1.78,3700,{"date":1015,"open":1006,"high":1016,"low":492,"close":503,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":503},"2026-03-18",3.1,-0.19,-6.33,11200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":524,"volume":1027,"transactions":9,"vwap":1025},"2026-03-17",3.045,3.089,2.528,3,-0.08,13900,{"date":1029,"open":473,"high":427,"low":995,"close":483,"change":156,"percent_change":1030,"volume":1031,"transactions":9,"vwap":483},"2026-03-16",-4.35,27100,{"date":1033,"open":1034,"high":122,"low":1006,"close":610,"change":218,"percent_change":1035,"volume":1036,"transactions":9,"vwap":610},"2026-03-13",3.075,4.21,85400,{"date":1038,"open":511,"high":511,"low":1006,"close":645,"change":150,"percent_change":150,"volume":1039,"transactions":9,"vwap":645},"2026-03-12",13300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":645,"change":1045,"percent_change":504,"volume":797,"transactions":9,"vwap":645},"2026-03-11",3.096,3.25,2.92,0.085,{"date":1047,"open":528,"high":1048,"low":1025,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-10",3.424,3.0050001,-0.285,-8.66,45200,{"date":1054,"open":364,"high":1055,"low":417,"close":387,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":387},"2026-03-09",3.82,-0.5,-13.19,33800,{"date":1060,"open":182,"high":182,"low":61,"close":408,"change":124,"percent_change":1061,"volume":1062,"transactions":9,"vwap":408},"2026-03-06",-0.26,68200,{"date":1064,"open":96,"high":249,"low":115,"close":95,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":95},"2026-03-05",0.311,8.91,141300,{"date":1069,"open":463,"high":95,"low":463,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-04",3.489,0.419,13.65,177500,{"date":1075,"open":1076,"high":1077,"low":492,"close":512,"change":733,"percent_change":1078,"volume":1079,"transactions":9,"vwap":512},"2026-03-03",3.02,3.119,1.66,27200,{"date":1081,"open":512,"high":472,"low":1076,"close":1076,"change":316,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1076},"2026-03-02",-3.51,4900,{"date":1085,"open":666,"high":1086,"low":472,"close":472,"change":1087,"percent_change":1088,"volume":936,"transactions":9,"vwap":472},"2026-02-27",3.439,-0.23,-6.85,{"date":1090,"open":43,"high":43,"low":393,"close":455,"change":124,"percent_change":448,"volume":1091,"transactions":9,"vwap":455},"2026-02-26",8200,{"date":1093,"open":528,"high":1094,"low":502,"close":415,"change":87,"percent_change":1095,"volume":1096,"transactions":9,"vwap":415},"2026-02-25",3.47,-1.75,9700,{"date":1098,"open":1099,"high":385,"low":427,"close":1100,"change":690,"percent_change":1101,"volume":705,"transactions":9,"vwap":1100},"2026-02-24",3.28,3.43,0.88,{"date":1103,"open":1094,"high":1104,"low":1049,"close":1105,"change":45,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-23",3.84,3.4,-5.03,57100,{"date":1109,"open":43,"high":139,"low":71,"close":71,"change":106,"percent_change":1110,"volume":1111,"transactions":9,"vwap":71},"2026-02-20",1.7,12010,{"date":1113,"open":95,"high":95,"low":1105,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-19",3.52,-0.48,-12,9555,{"date":1119,"open":258,"high":258,"low":233,"close":173,"change":87,"percent_change":1120,"volume":1121,"transactions":9,"vwap":173},"2026-02-18",-1.48,7495,{"date":1123,"open":163,"high":1124,"low":43,"close":266,"change":87,"percent_change":1125,"volume":1126,"transactions":9,"vwap":266},"2026-02-17",4.12,-1.46,4620,{"date":1128,"open":1129,"high":1124,"low":163,"close":1124,"change":184,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1124},"2026-02-13",4.1,0.49,5505,{"date":1133,"open":1055,"high":290,"low":95,"close":1129,"change":653,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1129},"2026-02-12",7.89,33385,{"date":1137,"open":258,"high":642,"low":95,"close":95,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":95},"2026-02-11",-0.82,-17.75,22770,{"date":1142,"open":633,"high":633,"low":1143,"close":636,"change":337,"percent_change":1144,"volume":1145,"transactions":9,"vwap":636},"2026-02-10",4.48,-2.53,7315,{"date":1147,"open":563,"high":569,"low":563,"close":557,"change":605,"percent_change":1148,"volume":1149,"transactions":9,"vwap":557},"2026-02-09",-2.07,2895,{"date":1151,"open":626,"high":569,"low":626,"close":1152,"change":653,"percent_change":946,"volume":1153,"transactions":9,"vwap":1152},"2026-02-06",4.84,6505,{"date":1155,"open":365,"high":365,"low":1143,"close":626,"change":551,"percent_change":746,"volume":1156,"transactions":9,"vwap":626},"2026-02-05",6900,{"date":1158,"open":1159,"high":1160,"low":353,"close":569,"change":534,"percent_change":1161,"volume":777,"transactions":9,"vwap":569},"2026-02-04",5.14,5.16,-3.92,{"date":1163,"open":1164,"high":1165,"low":563,"close":649,"change":327,"percent_change":851,"volume":1166,"transactions":9,"vwap":649},"2026-02-03",4.96,6.08,14160,{"date":1168,"open":1169,"high":1159,"low":353,"close":1170,"change":1061,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-02",5.08,4.98,-4.96,8180,{"date":1174,"open":1175,"high":643,"low":290,"close":1175,"change":327,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-30",5.24,2.34,31345,{"date":1179,"open":1180,"high":1181,"low":1169,"close":1182,"change":551,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-29",5.58,5.6,5.12,-6.57,9780,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":337,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-28",5.66,5.3,5.48,-2.14,7750,{"date":1193,"open":1180,"high":1194,"low":1180,"close":1181,"change":19,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1181},"2026-01-27",5.82,1.45,5740,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":150,"percent_change":150,"volume":1202,"transactions":9,"vwap":1201},"2026-01-26",5.7,5.5,5.52,3435,{"date":1204,"open":1189,"high":1187,"low":1205,"close":1201,"change":275,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1201},"2026-01-23",5.46,0.73,8625,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1189,"change":1026,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1189},"2026-01-22",5.44,5.56,5.4,-1.44,2205,{"date":1216,"open":1181,"high":1199,"low":1210,"close":1211,"change":275,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1211},"2026-01-21",0.72,2760,{"date":1220,"open":1212,"high":1221,"low":1212,"close":1201,"change":337,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1201},"2026-01-20",5.8,-2.13,7810,{"date":1225,"open":1226,"high":1221,"low":1181,"close":1227,"change":165,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-16",5.68,5.64,-0.7,2925,{"date":1231,"open":1199,"high":1199,"low":1232,"close":1226,"change":19,"percent_change":808,"volume":1233,"transactions":9,"vwap":1226},"2026-01-15",5.62,4785,{"date":1235,"open":1221,"high":1236,"low":1181,"close":1181,"change":156,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1181},"2026-01-14",5.94,-2.44,3655,{"date":1240,"open":1241,"high":1242,"low":1227,"close":1243,"change":150,"percent_change":150,"volume":1244,"transactions":9,"vwap":1243},"2026-01-13",5.72,5.9,5.74,2095,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1243,"change":1061,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1243},"2026-01-12",6,5.32,-4.33,9840,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1247,"change":150,"percent_change":150,"volume":1256,"transactions":9,"vwap":1247},"2026-01-09",6.02,6.06,5.86,6770,{"date":1258,"open":1259,"high":1260,"low":1242,"close":1247,"change":275,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1247},"2026-01-08",5.92,6.2,0.67,4205,{"date":1264,"open":1265,"high":1165,"low":1265,"close":1266,"change":1267,"percent_change":107,"volume":1268,"transactions":9,"vwap":1266},"2026-01-07",5.88,5.96,0.1,4135,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1255,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1255},"2026-01-06",6.44,6.56,5.84,-0.52,-8.15,125925,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-05",6.22,6.8,6.38,0.48,8.14,15590,{"date":1286,"open":1181,"high":1247,"low":1181,"close":1242,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1242},"2026-01-02",0.44,8.06,9420,{"date":1291,"open":1181,"high":1221,"low":650,"close":1205,"change":156,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1205},"2025-12-31",-2.5,6065,{"date":1295,"open":1212,"high":1226,"low":1212,"close":1181,"change":275,"percent_change":1217,"volume":1296,"transactions":9,"vwap":1181},"2025-12-30",6420,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1211,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1211},"2025-12-29",6.1,5.2,-0.56,-9.15,13795,{"date":1305,"open":1281,"high":1281,"low":1221,"close":1306,"change":45,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-26",6.12,-2.86,3405,{"date":1310,"open":1259,"high":1311,"low":1212,"close":1312,"change":64,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-24",6.42,6.3,4.65,18105,{"date":1316,"open":1247,"high":1299,"low":1194,"close":1253,"change":125,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1253},"2025-12-23",-4.44,5120,{"date":1320,"open":1321,"high":1311,"low":1254,"close":1312,"change":19,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2025-12-22",6.36,1.29,5065,{"date":1325,"open":1326,"high":1327,"low":1306,"close":1279,"change":327,"percent_change":773,"volume":1328,"transactions":9,"vwap":1279},"2025-12-19",6.24,6.46,4860,{"date":1330,"open":1260,"high":1260,"low":1247,"close":1299,"change":1026,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1299},"2025-12-18",-1.29,2050,{"date":1334,"open":1335,"high":1336,"low":1259,"close":1337,"change":291,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-17",6.04,6.26,6.18,4.04,5545,{"date":1341,"open":1236,"high":1236,"low":1232,"close":1236,"change":1267,"percent_change":107,"volume":1342,"transactions":9,"vwap":1236},"2025-12-16",2950,{"date":1344,"open":1345,"high":1345,"low":354,"close":1273,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1273},"2025-12-15",6.62,-0.92,-13.61,16680,{"date":1350,"open":659,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-12",7.26,6.64,6.76,-0.34,-4.79,4845,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":275,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-11",7.06,7.16,6.74,7.1,0.57,7245,{"date":1366,"open":1367,"high":1368,"low":1280,"close":1359,"change":1026,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1359},"2025-12-10",6.98,7.12,-1.12,9675,{"date":1372,"open":1360,"high":1360,"low":1373,"close":1374,"change":225,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-09",7,7.14,-2.19,8035,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-08",8.4,6.4,7.3,-0.96,-11.62,13620,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":156,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-05",8.28,8.54,8.22,8.26,-1.67,5835,{"date":1394,"open":1395,"high":1379,"low":1395,"close":1379,"change":106,"percent_change":1217,"volume":1396,"transactions":9,"vwap":1379},"2025-12-04",8.04,4320,{"date":1398,"open":1379,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-03",8.5,8.08,8.34,-0.44,-5.01,6410,{"date":1406,"open":1407,"high":1408,"low":1389,"close":1409,"change":1410,"percent_change":780,"volume":1411,"transactions":9,"vwap":1409},"2025-12-02",8.6,8.86,8.78,0.18,14855,{"date":1413,"open":1414,"high":1415,"low":1407,"close":1407,"change":1416,"percent_change":535,"volume":1417,"transactions":9,"vwap":1407},"2025-12-01",8.8,8.92,-0.46,8210,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1354,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-11-28",9.22,9.4,8.9,9.06,-3.62,5305,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1421,"change":1431,"percent_change":364,"volume":1432,"transactions":9,"vwap":1421},"2025-11-26",9.2,9.6,9.12,0.34,8075,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1423,"change":394,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1423},"2025-11-25",9.3,9,-2.58,5000,{"date":1440,"open":1421,"high":1421,"low":1441,"close":1435,"change":1026,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1435},"2025-11-24",9.18,-0.85,5995,{"date":1445,"open":1446,"high":1447,"low":1423,"close":1446,"change":448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-11-21",9.38,9.48,-3.1,6570,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":19,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-20",9.62,9.84,9.68,0.83,1875,{"date":1458,"open":1459,"high":1459,"low":27,"close":1429,"change":1267,"percent_change":1002,"volume":1460,"transactions":9,"vwap":1429},"2025-11-19",9.9,10550,{"date":1462,"open":1463,"high":1464,"low":1465,"close":27,"change":1056,"percent_change":907,"volume":1466,"transactions":9,"vwap":27},"2025-11-18",9.72,10,9.46,2820,{"date":1468,"open":1469,"high":1470,"low":1464,"close":1464,"change":1402,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1464},"2025-11-17",10.6,10.76,-4.21,3580,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":367,"percent_change":812,"volume":1479,"transactions":9,"vwap":1478},"2025-11-14",10.24,10.86,10.02,10.44,5375,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-13",11.1,10.2,10.22,-0.88,-7.93,4420,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1482,"change":275,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1482},"2025-11-12",11.06,11.22,0.36,2455,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1490,"change":1115,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1490},"2025-11-11",11.18,11.52,11,-4.16,3155,{"date":1502,"open":1503,"high":1504,"low":1469,"close":1505,"change":291,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-10",11.28,12,11.54,2.12,20405,{"date":1509,"open":1510,"high":1511,"low":1498,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-07",11.8,12.24,11.3,-0.64,-5.36,6340,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":45,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-06",12.2,12.3,11.94,-1.49,3950,{"date":1524,"open":1525,"high":1526,"low":1510,"close":1527,"change":208,"percent_change":225,"volume":1528,"transactions":9,"vwap":1527},"2025-11-05",11.92,12.4,12.12,4250,{"date":1530,"open":1531,"high":1532,"low":1520,"close":1533,"change":225,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-04",12.44,12.66,12.14,-1.3,5930,{"date":1537,"open":1518,"high":1538,"low":1504,"close":1519,"change":1267,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1519},"2025-11-03",12.8,0.82,4750,{"date":1542,"open":1504,"high":1518,"low":1543,"close":1518,"change":150,"percent_change":150,"volume":1544,"transactions":9,"vwap":1518},"2025-10-31",11.6,4380,{"date":1546,"open":1547,"high":1548,"low":1543,"close":1518,"change":394,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1518},"2025-10-30",12.76,12.78,-1.93,11165,{"date":1552,"open":1553,"high":1553,"low":1504,"close":1531,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1531},"2025-10-29",14.2,-1.76,-12.39,31140,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1553,"change":605,"percent_change":1228,"volume":1562,"transactions":9,"vwap":1553},"2025-10-28",14.1,15.78,13.6,44120,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":150,"percent_change":150,"volume":1568,"transactions":9,"vwap":1567},"2025-10-27",14.5,13.92,14.3,13680,{"date":1570,"open":1571,"high":1572,"low":1547,"close":1567,"change":1573,"percent_change":1464,"volume":1574,"transactions":9,"vwap":1567},"2025-10-24",13.02,14.52,1.3,28445,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":150,"percent_change":150,"volume":1580,"transactions":9,"vwap":1578},"2025-10-23",12.88,13,12.32,4335,{"date":1582,"open":1583,"high":1561,"low":1504,"close":1578,"change":1056,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1578},"2025-10-22",13.36,-3.7,13215,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1228,"percent_change":1591,"volume":1568,"transactions":9,"vwap":1590},"2025-10-21",14.08,12.84,13.5,-4.93,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1553,"change":580,"percent_change":808,"volume":1487,"transactions":9,"vwap":1553},"2025-10-20",13.86,14.66,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-17",14.46,14.78,13.8,14,-0.84,-5.66,7450,{"date":1606,"open":1607,"high":1608,"low":1553,"close":1609,"change":275,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-16",15.26,15.32,14.84,0.27,7040,{"date":1613,"open":1614,"high":1614,"low":1553,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-15",16,14.8,-1.18,-7.38,14405,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":125,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",16.2,15.6,15.98,-1.72,5675,{"date":1627,"open":1628,"high":1628,"low":1621,"close":1629,"change":1630,"percent_change":1030,"volume":1631,"transactions":9,"vwap":1629},"2025-10-13",16.6,16.26,-0.74,6760,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":765,"volume":1639,"transactions":9,"vwap":1637},"2025-10-10",17.9,17.96,16.58,17,-0.62,12615,{"date":1641,"open":1642,"high":1643,"low":1621,"close":1644,"change":1402,"percent_change":1237,"volume":1645,"transactions":9,"vwap":1644},"2025-10-09",18.040001,18.38,17.62,16480,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":418,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-08",19,17.5,18.059999,3.2,9395,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1649,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-10-07",20.8,17.38,-3.3,-15.87,26825,{"date":1661,"open":24,"high":24,"low":1662,"close":1655,"change":541,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1655},"2025-10-06",20.4,-1.89,13665,{"date":1666,"open":1667,"high":24,"low":1655,"close":1667,"change":580,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-03",21.2,0.95,10520,{"date":1671,"open":1655,"high":1667,"low":1672,"close":1673,"change":1674,"percent_change":738,"volume":1675,"transactions":9,"vwap":1673},"2025-10-02",20.6,21,0.4,7545,{"date":1677,"open":1678,"high":1667,"low":1678,"close":1672,"change":534,"percent_change":1382,"volume":1679,"transactions":9,"vwap":1672},"2025-10-01",20.2,11590,{"date":1681,"open":1672,"high":24,"low":1682,"close":1655,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1655},"2025-09-30",20,-0.6,-2.8,12120,{"date":1687,"open":1688,"high":1689,"low":1678,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-29",24,24.2,21.4,-4.2,-16.41,45965,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-26",24.6,28,25.6,1.4,5.79,12525,{"date":1703,"open":1704,"high":1705,"low":1688,"close":1689,"change":541,"percent_change":954,"volume":1706,"transactions":9,"vwap":1689},"2025-09-25",24.8,26,7270,{"date":1708,"open":1709,"high":1705,"low":1710,"close":1696,"change":580,"percent_change":1539,"volume":1711,"transactions":9,"vwap":1696},"2025-09-24",25.4,24.4,7345,{"date":1713,"open":1714,"high":1715,"low":1710,"close":1710,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1710},"2025-09-23",26.8,27.2,-3,-10.95,16650,{"date":1720,"open":1697,"high":1721,"low":1722,"close":1722,"change":541,"percent_change":1213,"volume":1723,"transactions":9,"vwap":1722},"2025-09-22",30.4,27.4,16155,{"date":1725,"open":1697,"high":1726,"low":1727,"close":1728,"change":541,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-19",29.4,27.7,27.8,-1.42,9875,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":580,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-18",28.6,30,28.2,0.71,7790,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1697,"change":1716,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1697},"2025-09-17",31.2,31.8,26.6,-9.68,16490,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-16",30.8,34,30.6,31,-1.2,-3.73,12335,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":776,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-15",33.2,34.4,32,32.2,-9.55,20860,{"date":1763,"open":1757,"high":1764,"low":1765,"close":1766,"change":541,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-12",37,32.6,35.6,-1.11,44450,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":95,"percent_change":1510,"volume":1775,"transactions":9,"vwap":1774},"2025-09-11",36.6,38.2,32.8,36,204950,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1759,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1759},"2025-09-10",37.8,41.2,30.2,-22.8,-41.45,208905,{"date":1785,"open":1786,"high":34,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-09-09",145.60001,48.2,55,34.6,169.61,3409205,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1662,"change":184,"percent_change":1267,"volume":1796,"transactions":9,"vwap":1662},"2025-09-08",20.96,19.6,86705,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1437,"volume":1804,"transactions":9,"vwap":1802},"2025-09-05",21.44,21.58,19.68,20.38,-0.54,700,{"date":1806,"open":24,"high":24,"low":1682,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-04",20.92,0.74,3.67,355,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1602,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-03",21.16,20.18,-4,150,{"date":1818,"open":1690,"high":1799,"low":1682,"close":1819,"change":974,"percent_change":1012,"volume":1820,"transactions":9,"vwap":1819},"2025-09-02",21.02,460,{"date":1822,"open":1823,"high":1823,"low":1662,"close":1690,"change":150,"percent_change":150,"volume":1824,"transactions":9,"vwap":1690},"2025-08-29",21.7,85,{"date":1826,"open":24,"high":1827,"low":1672,"close":1690,"change":534,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1690},"2025-08-28",21.66,-0.93,105,{"date":1831,"open":1690,"high":1832,"low":1655,"close":24,"change":580,"percent_change":1833,"volume":1834,"transactions":9,"vwap":24},"2025-08-27",21.72,0.93,305,{"date":1836,"open":1837,"high":1837,"low":1673,"close":1690,"change":1061,"percent_change":1751,"volume":1834,"transactions":9,"vwap":1690},"2025-08-26",21.8,{"date":1839,"open":1667,"high":1840,"low":1662,"close":1827,"change":1841,"percent_change":836,"volume":1842,"transactions":9,"vwap":1827},"2025-08-25",22,0.26,880,{"date":1844,"open":1837,"high":1837,"low":1672,"close":1690,"change":1845,"percent_change":155,"volume":1810,"transactions":9,"vwap":1690},"2025-08-22",0.8,{"date":1847,"open":1673,"high":1848,"low":1662,"close":1672,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1672},"2025-08-21",21.62,-1,-4.63,185,{"date":1853,"open":1854,"high":1855,"low":1662,"close":24,"change":1431,"percent_change":1856,"volume":1857,"transactions":9,"vwap":24},"2025-08-20",21.22,21.68,1.6,370,{"date":1859,"open":1860,"high":24,"low":1860,"close":1861,"change":653,"percent_change":808,"volume":1862,"transactions":9,"vwap":1861},"2025-08-19",20.5,21.26,885,{"date":1864,"open":1865,"high":1865,"low":1672,"close":1794,"change":165,"percent_change":1017,"volume":1866,"transactions":9,"vwap":1794},"2025-08-18",22.1,420,{"date":1868,"open":24,"high":1869,"low":1673,"close":1673,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1673},"2025-08-15",21.96,-1.34,-6,480,{"date":1874,"open":1875,"high":1876,"low":1667,"close":1877,"change":1061,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-14",22.98,23.02,22.34,-1.15,1140,{"date":1881,"open":1882,"high":1883,"low":24,"close":1884,"change":31,"percent_change":344,"volume":1885,"transactions":9,"vwap":1884},"2025-08-13",22.56,22.78,22.6,1760,{"date":1887,"open":1884,"high":1888,"low":1690,"close":24,"change":1369,"percent_change":1591,"volume":1889,"transactions":9,"vwap":24},"2025-08-12",23.059999,850,{"date":1891,"open":1705,"high":1705,"low":1892,"close":1893,"change":1485,"percent_change":1752,"volume":1894,"transactions":9,"vwap":1893},"2025-08-11",22.4,22.72,440,{"date":1896,"open":1897,"high":1898,"low":1892,"close":1899,"change":580,"percent_change":1900,"volume":1851,"transactions":9,"vwap":1899},"2025-08-08",22.9,24.12,23.6,0.85,{"date":1902,"open":1903,"high":1689,"low":1840,"close":1904,"change":1803,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-07",24.08,23.4,-2.26,780,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":753,"percent_change":870,"volume":1810,"transactions":9,"vwap":1912},"2025-08-06",24.22,24.7,23.2,23.94,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":200,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-05",25.3,23.8,-4.11,60,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":539,"volume":1925,"transactions":9,"vwap":1923},"2025-08-04",25.62,23.24,24.82,1.02,350,{"date":1927,"open":1928,"high":1929,"low":1916,"close":1916,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1916},"2025-08-01",23.9,27,-0.68,-2.78,9785,{"date":1934,"open":1935,"high":1929,"low":1936,"close":1937,"change":1346,"percent_change":1424,"volume":1938,"transactions":9,"vwap":1937},"2025-07-31",25,23,24.48,3815,{"date":1940,"open":1705,"high":1941,"low":1710,"close":1709,"change":534,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1709},"2025-07-30",27.6,-0.78,10775,{"date":1945,"open":1710,"high":1929,"low":1710,"close":1698,"change":1946,"percent_change":1947,"volume":1885,"transactions":9,"vwap":1698},"2025-07-29",-0.32,-1.23,{"date":1949,"open":1929,"high":1950,"low":1935,"close":1951,"change":1115,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-28",27.08,25.92,-1.82,1430,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":225,"percent_change":1683,"volume":1935,"transactions":9,"vwap":1958},"2025-07-25",26.44,26.5,26.4,{"date":1960,"open":1961,"high":1714,"low":1962,"close":1963,"change":1841,"percent_change":276,"volume":1964,"transactions":9,"vwap":1963},"2025-07-24",26.3,25.8,26.56,120,{"date":1966,"open":1961,"high":1929,"low":1698,"close":1961,"change":1228,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1961},"2025-07-23",-2.59,940,{"date":1970,"open":1705,"high":1929,"low":1705,"close":1929,"change":580,"percent_change":588,"volume":1971,"transactions":9,"vwap":1929},"2025-07-22",510,{"date":1973,"open":1974,"high":1714,"low":1705,"close":1714,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1714},"2025-07-21",26.2,0.6,2.29,115,{"date":1979,"open":1722,"high":1722,"low":1974,"close":1974,"change":541,"percent_change":1980,"volume":1851,"transactions":9,"vwap":1974},"2025-07-18",-1.5,{"date":1982,"open":1714,"high":1728,"low":1974,"close":1742,"change":1369,"percent_change":226,"volume":1983,"transactions":9,"vwap":1742},"2025-07-17",830,{"date":1985,"open":1986,"high":1986,"low":1714,"close":1987,"change":1988,"percent_change":1521,"volume":1989,"transactions":9,"vwap":1987},"2025-07-16",28.44,27.72,-0.42,375,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1061,"percent_change":1346,"volume":1964,"transactions":9,"vwap":1992},"2025-07-15",28.14,{"date":1994,"open":1714,"high":1995,"low":1742,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-14",28.9,28.4,1.56,5.81,330,{"date":2001,"open":2002,"high":2002,"low":1957,"close":2003,"change":225,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-11",27.98,26.84,-0.59,50,{"date":2007,"open":1705,"high":1728,"low":1705,"close":1929,"change":1975,"percent_change":2008,"volume":1820,"transactions":9,"vwap":1929},"2025-07-10",2.27,{"date":2010,"open":1698,"high":1996,"low":1698,"close":1958,"change":1674,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1958},"2025-07-09",1.54,435,{"date":2014,"open":1726,"high":2015,"low":1962,"close":1705,"change":698,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1705},"2025-07-08",29.56,-12.75,2110,{"date":2019,"open":1734,"high":1734,"low":1992,"close":2020,"change":534,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-07",29.8,-0.67,100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1734,"change":689,"percent_change":1281,"volume":2028,"transactions":9,"vwap":1734},"2025-07-03",29.2,34.3,28.92,3860,{"date":2030,"open":1735,"high":1735,"low":1735,"close":1735,"change":150,"percent_change":150,"volume":2031,"transactions":9,"vwap":1735},"2025-07-02",45,{"date":2033,"open":2034,"high":2035,"low":1697,"close":1735,"change":722,"percent_change":2036,"volume":1925,"transactions":9,"vwap":1735},"2025-07-01",28.059999,29,-2.76,{"date":2038,"open":2025,"high":2025,"low":2039,"close":2035,"change":2040,"percent_change":1259,"volume":28,"transactions":9,"vwap":2035},"2025-06-30",27.34,1.62,{"date":2042,"open":1697,"high":2043,"low":2044,"close":2044,"change":106,"percent_change":367,"volume":159,"transactions":9,"vwap":2044},"2025-06-27",28.8,27.38,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1534,"percent_change":2050,"volume":1964,"transactions":9,"vwap":2049},"2025-06-26",27.88,26.22,27.32,-4.54,{"date":2052,"open":1728,"high":2053,"low":1714,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-06-25",28.86,28.62,0.62,2.21,470,{"date":2059,"open":1709,"high":1726,"low":2060,"close":1697,"change":1011,"percent_change":2061,"volume":1500,"transactions":9,"vwap":1697},"2025-06-24",25.38,10.94,{"date":2063,"open":1698,"high":1698,"low":2064,"close":2065,"change":605,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-06-23",25.2,25.24,-0.39,180,{"date":2069,"open":1704,"high":1962,"low":1704,"close":2070,"change":1988,"percent_change":954,"volume":1925,"transactions":9,"vwap":2070},"2025-06-20",25.34,{"date":2072,"open":1962,"high":1962,"low":1698,"close":2073,"change":150,"percent_change":150,"volume":2074,"transactions":9,"vwap":2073},"2025-06-18",25.76,40,{"date":2076,"open":1958,"high":1958,"low":1698,"close":2073,"change":1061,"percent_change":1849,"volume":1820,"transactions":9,"vwap":2073},"2025-06-17",{"date":2078,"open":1958,"high":1742,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-06-16",25.68,26.02,-0.66,-2.47,155,{"date":2085,"open":1974,"high":2086,"low":1709,"close":2087,"change":1267,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-13",27.78,26.68,0.38,90,{"date":2091,"open":1957,"high":2092,"low":1705,"close":2092,"change":974,"percent_change":986,"volume":2093,"transactions":9,"vwap":2092},"2025-06-12",26.58,70,{"date":2095,"open":1705,"high":1929,"low":1705,"close":2096,"change":165,"percent_change":192,"volume":2074,"transactions":9,"vwap":2096},"2025-06-11",26.96,{"date":2098,"open":1929,"high":1929,"low":2099,"close":1929,"change":534,"percent_change":1630,"volume":2100,"transactions":9,"vwap":1929},"2025-06-10",26.74,130,{"date":2102,"open":2103,"high":2104,"low":1974,"close":1715,"change":2105,"percent_change":1006,"volume":1816,"transactions":9,"vwap":1715},"2025-06-09",26.26,27.48,0.78,{"date":2107,"open":1958,"high":2108,"low":1709,"close":2108,"change":1946,"percent_change":1751,"volume":2109,"transactions":9,"vwap":2108},"2025-06-06",26.42,195,{"date":2111,"open":1974,"high":1697,"low":1974,"close":2099,"change":87,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2099},"2025-06-05",-0.22,270,{"date":2115,"open":1710,"high":2116,"low":1710,"close":1714,"change":1699,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1714},"2025-06-04",28.3,5.51,1510,{"date":2120,"open":1710,"high":2121,"low":1936,"close":1709,"change":1699,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1709},"2025-06-03",26.48,5.83,3055,{"date":2125,"open":1696,"high":1709,"low":1688,"close":1688,"change":1849,"percent_change":1815,"volume":2126,"transactions":9,"vwap":1688},"2025-06-02",1035,{"date":2128,"open":1689,"high":2129,"low":1689,"close":1935,"change":106,"percent_change":291,"volume":2130,"transactions":9,"vwap":1935},"2025-05-30",25.1,140,{"date":2132,"open":2133,"high":2134,"low":1689,"close":2135,"change":1513,"percent_change":1292,"volume":2136,"transactions":9,"vwap":2135},"2025-05-29",25.9,26.16,24.94,805,{"date":2138,"open":2044,"high":2044,"low":2064,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-28",25.58,-1.36,-5.05,1230,{"date":2144,"open":2145,"high":2145,"low":1705,"close":2146,"change":753,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-27",27.68,26.94,0.52,560,{"date":2150,"open":1697,"high":1697,"low":1714,"close":1714,"change":1534,"percent_change":1850,"volume":2151,"transactions":9,"vwap":1714},"2025-05-23",340,{"date":2153,"open":2154,"high":2155,"low":2049,"close":2156,"change":1573,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-05-22",27.58,28.72,28.1,4.85,715,{"date":2160,"open":1733,"high":2025,"low":1714,"close":1714,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1714},"2025-05-21",-2.02,-7.01,1590,{"date":2165,"open":1996,"high":1780,"low":1996,"close":2166,"change":225,"percent_change":621,"volume":2167,"transactions":9,"vwap":2166},"2025-05-20",28.82,1385,{"date":2169,"open":2043,"high":1726,"low":1735,"close":2170,"change":1534,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-19",28.98,-4.29,610,{"date":2174,"open":2175,"high":1749,"low":1735,"close":2176,"change":64,"percent_change":1833,"volume":2177,"transactions":9,"vwap":2176},"2025-05-16",29.6,30.28,2210,{"date":2179,"open":2180,"high":1750,"low":2025,"close":1734,"change":1975,"percent_change":752,"volume":2181,"transactions":9,"vwap":1734},"2025-05-15",29.7,1555,{"date":2183,"open":1721,"high":1749,"low":1726,"close":1726,"change":1683,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1726},"2025-05-14",-2,410,{"date":2187,"open":2188,"high":2188,"low":2025,"close":1734,"change":448,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1734},"2025-05-13",31.4,-0.99,3295,{"date":2192,"open":1747,"high":2193,"low":2035,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-12",33,30.3,1.5,5.21,4270,{"date":2199,"open":1726,"high":2200,"low":1958,"close":2043,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2043},"2025-05-09",31.84,-1.6,-5.26,3835,{"date":2205,"open":1749,"high":1749,"low":1735,"close":1721,"change":534,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1721},"2025-05-08",-0.65,4190,{"date":2209,"open":1962,"high":2210,"low":1710,"close":1749,"change":1181,"percent_change":1892,"volume":2211,"transactions":9,"vwap":1749},"2025-05-07",31.46,4425,{"date":2213,"open":1704,"high":1697,"low":1892,"close":1935,"change":2214,"percent_change":2215,"volume":760,"transactions":9,"vwap":1935},"2025-05-06",-3.6,-12.59,{"date":2217,"open":2175,"high":2175,"low":1715,"close":1733,"change":1228,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1733},"2025-05-05",-2.39,2965,{"date":2221,"open":1735,"high":1747,"low":1728,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-02",29.3,1.78,6.47,3470,{"date":2227,"open":1941,"high":1941,"low":1742,"close":2228,"change":1217,"percent_change":734,"volume":2229,"transactions":9,"vwap":2228},"2025-05-01",27.52,730,{"date":2231,"open":1958,"high":1697,"low":1962,"close":1714,"change":1602,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1714},"2025-04-30",-3.04,2290,{"date":2235,"open":1698,"high":2236,"low":1710,"close":2236,"change":2237,"percent_change":132,"volume":2238,"transactions":9,"vwap":2236},"2025-04-29",27.64,0.92,2440,{"date":2240,"open":1742,"high":2241,"low":1935,"close":2242,"change":1513,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-04-28",27.26,26.72,-2.34,1005,{"date":2246,"open":1705,"high":2247,"low":1689,"close":2248,"change":1287,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-04-25",31.94,27.36,1.63,6105,{"date":2252,"open":1710,"high":2253,"low":2254,"close":2253,"change":696,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-04-24",26.92,23.5,6.83,360,{"date":2258,"open":1996,"high":1996,"low":2064,"close":2064,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2064},"2025-04-23",-3.2,-11.27,2990,{"date":38,"open":2175,"high":1734,"low":1941,"close":1996,"change":1751,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1996},-4.05,2605,{"status":2266,"indices":2267,"watchlist":2307,"sectors":2325,"benchmarks":2374},"success",[2268,2275,2281,2287,2294,2300],{"symbol":2269,"name":2270,"price":2271,"change":2272,"pct_change":1206,"is_up":2273,"sparkline":2274,"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":2276,"name":2277,"price":2278,"change":2279,"pct_change":31,"is_up":2273,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":2285,"pct_change":1130,"is_up":2273,"sparkline":2286,"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":2288,"name":2289,"price":2290,"change":2291,"pct_change":2292,"is_up":2273,"sparkline":2293,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2295,"name":2296,"price":2297,"change":1935,"pct_change":2298,"is_up":2273,"sparkline":2299,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2301,"name":2302,"price":2303,"change":2304,"pct_change":2305,"is_up":13,"sparkline":2306,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2308,2314,2319],{"symbol":2309,"name":2310,"price":2311,"change":645,"pct_change":2312,"is_up":2273,"sparkline":2313,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2315,"name":2316,"price":2317,"change":415,"pct_change":1924,"is_up":2273,"sparkline":2318,"date":5},"AAPL","Apple Inc",333.69,"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":2320,"name":2321,"price":2322,"change":2323,"pct_change":1313,"is_up":2273,"sparkline":2324,"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",[2326,2331,2335,2339,2344,2348,2352,2356,2361,2366,2370],{"name":2327,"etf":2328,"change":2329,"price":2330,"is_up":2273},"Technology","XLK",1.01,199.81,{"name":2332,"etf":2333,"change":106,"price":2334,"is_up":2273},"Financials","XLF",53.49,{"name":2336,"etf":2337,"change":124,"price":2338,"is_up":13},"Healthcare","XLV",166.18,{"name":2340,"etf":2341,"change":2342,"price":2343,"is_up":2273},"Consumer Cycl","XLY",1.13,110.04,{"name":2345,"etf":2346,"change":234,"price":2347,"is_up":2273},"Consumer Staples","XLP",80.53,{"name":2349,"etf":2350,"change":1674,"price":2351,"is_up":2273},"Energy","XLE",62.95,{"name":2353,"etf":2354,"change":2105,"price":2355,"is_up":2273},"Industrials","XLI",169.95,{"name":2357,"etf":2358,"change":2359,"price":2360,"is_up":2273},"Materials","XLB",0.66,48.86,{"name":2362,"etf":2363,"change":2364,"price":2365,"is_up":2273},"Real Estate","XLRE",0.32,40.81,{"name":2367,"etf":2368,"change":2088,"price":2369,"is_up":2273},"Utilities","XLU",39.83,{"name":2371,"etf":2372,"change":991,"price":2373,"is_up":2273},"Comm Services","XLC",110.32,[2375,2379,2383,2387],{"ticker":2376,"name":2377,"price":2378,"change":1808,"is_up":2273},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2380,"name":2381,"price":2382,"change":1924,"is_up":2273},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2384,"name":2385,"price":2386,"change":1130,"is_up":2273},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2388,"name":2389,"price":2390,"change":2298,"is_up":2273},"IWM","iShares Russell 2000",281.52]