[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWSH":3,"stock-historical-DWSH":29,"homepage-market-summary":2131},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AdvisorShares Dorsey Wright Short ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7657,0.41,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.06,6.03,6.07,6.01,0.05,0.83,34315.165,7.5,5.34,49724.28281920238,33.3,2070,{"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":17,"start_date":38,"end_date":5},8.41,45546,16624119.270439,-27.6,"2025-04-23",[40,43,53,60,69,77,88,98,107,118,127,136,145,155,165,175,184,193,201,210,218,226,235,246,255,264,273,283,290,298,307,315,324,333,342,352,360,368,376,384,391,398,407,415,422,432,440,449,458,467,476,485,494,502,510,519,526,534,543,552,559,565,572,578,584,588,596,604,611,617,625,634,642,649,656,663,670,676,681,686,693,700,705,711,716,721,726,730,735,741,745,750,757,762,770,776,783,790,796,802,809,816,821,828,834,839,845,851,857,861,865,870,876,883,889,897,902,907,911,917,923,929,933,939,943,949,953,957,961,967,974,981,984,990,996,1002,1008,1014,1019,1023,1029,1034,1039,1042,1047,1053,1056,1061,1066,1069,1076,1084,1090,1095,1100,1104,1110,1114,1119,1123,1127,1131,1136,1139,1142,1146,1152,1158,1162,1165,1171,1176,1183,1188,1190,1195,1200,1204,1209,1213,1218,1221,1225,1229,1234,1239,1243,1248,1252,1255,1257,1260,1263,1266,1269,1273,1278,1283,1291,1297,1303,1308,1314,1319,1323,1329,1336,1342,1347,1352,1356,1361,1369,1375,1383,1389,1397,1405,1413,1420,1427,1435,1440,1447,1455,1461,1466,1471,1477,1483,1488,1493,1498,1505,1509,1513,1516,1519,1523,1527,1530,1534,1537,1543,1548,1554,1558,1563,1568,1570,1574,1578,1583,1586,1589,1595,1601,1605,1610,1614,1618,1624,1630,1636,1641,1645,1648,1651,1655,1659,1664,1668,1672,1678,1681,1683,1687,1691,1697,1700,1704,1710,1713,1719,1725,1730,1733,1737,1742,1750,1755,1757,1763,1767,1774,1780,1786,1791,1795,1799,1804,1809,1813,1817,1822,1825,1831,1833,1836,1841,1846,1850,1856,1860,1864,1868,1870,1874,1879,1886,1891,1896,1901,1908,1916,1920,1924,1928,1933,1940,1944,1946,1953,1957,1964,1970,1975,1984,1991,1996,2002,2006,2011,2018,2022,2028,2032,2034,2039,2043,2047,2050,2056,2060,2066,2072,2080,2086,2093,2099,2104,2112,2116,2121,2126],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},47,6.058,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",6.02,6.08,6,-0.05,-0.83,538698.9327,72,6.0753,{"date":54,"open":45,"high":17,"low":45,"close":17,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",0.0101,0.17,34846.3167,36,6.0565,{"date":61,"open":45,"high":62,"low":45,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",6.0799,6.0499,0.0399,0.66,5434.2927,37,6.0391,{"date":70,"open":47,"high":18,"low":71,"close":20,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",5.98,0.0562,0.94,12435.1247,57,6.0129,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",5.95,5.9599,5.92,5.9538,-0.0062,-0.1,12830.2297,44,5.9373,{"date":89,"open":90,"high":91,"low":90,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",5.93,5.97,5.96,0.085,1.45,7268.0047,46,5.9498,{"date":99,"open":100,"high":101,"low":100,"close":102,"change":21,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",5.83,5.88,5.875,0.86,26629.9762,120,5.8617,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",5.82,5.85,5.79,5.825,-0.0103,-0.18,205143.6192,268,5.8217,{"date":119,"open":90,"high":90,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",5.815,5.8353,-0.0298,-0.51,51027.331294,105,5.8417,{"date":128,"open":129,"high":102,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",5.8,5.8651,0.1092,1.9,431027.6622,830,5.8475,{"date":137,"open":138,"high":139,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",5.75,5.7559,0.0259,0.45,49953.8442,21,5.7492,{"date":146,"open":147,"high":148,"low":147,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",5.69,5.76,5.73,0.055,0.97,40044.8442,125,5.7275,{"date":156,"open":157,"high":158,"low":159,"close":157,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",5.675,5.6899,5.61,0.0766,1.37,28339.8442,135,5.6325,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":58,"vwap":174},"2026-09-14",5.58,5.6,5.57,5.5984,-0.0866,-1.52,4184.8442,5.589,{"date":176,"open":149,"high":149,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",5.67,5.685,-0.045,-0.79,11750.366561,33,5.6832,{"date":185,"open":186,"high":149,"low":187,"close":149,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",5.695,5.68,0.04,0.7,14883.3432,58,5.7119,{"date":194,"open":177,"high":195,"low":177,"close":147,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",5.71,0.0923,1.65,51313.9042,63,5.6895,{"date":202,"open":203,"high":203,"low":169,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-08",5.605,5.5977,0.1377,2.52,20069.8442,45,5.5975,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":31,"volume":215,"transactions":216,"vwap":217},"2026-09-04",5.45,5.46,0.0538,5908.8442,29,5.4507,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-03",5.4062,-0.0174,-0.32,87.8442,30,5.4216,{"date":227,"open":212,"high":212,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-02",5.4,5.4236,-0.0477,-0.87,730.3452,27,5.4161,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",5.44,5.48,5.4275,5.4713,0.0913,1.7,8843.8442,59,5.4561,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":224,"vwap":254},"2026-08-31",5.37,5.38,5.36,0.025,0.47,1652.8442,5.3651,{"date":256,"open":257,"high":249,"low":25,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",5.35,5.355,-0.0663,-1.22,50937.818393,54,5.351,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":182,"vwap":272},"2026-08-27",5.41,5.425,5.4213,-0.0219,-0.4,4146.818393,5.4174,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-26",5.47,5.42,5.4432,0.0182,0.34,5938.8442,51,5.4607,{"date":284,"open":228,"high":237,"low":228,"close":267,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-25",0.035,0.65,7507.870198,55,5.4212,{"date":291,"open":292,"high":228,"low":250,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":125,"vwap":297},"2026-08-24",5.395,5.39,-0.015,-0.28,27589.870198,5.3638,{"date":299,"open":300,"high":300,"low":228,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",5.43,5.405,-0.07,-1.28,46888.4786,40,5.4292,{"date":308,"open":238,"high":309,"low":237,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":86,"vwap":314},"2026-08-20",5.5,5.475,0.03,0.55,7424.880378,5.4737,{"date":316,"open":317,"high":317,"low":228,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-19",5.52,5.445,-0.1734,-3.09,23325.710397,73,5.4372,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":153,"vwap":332},"2026-08-18",5.6299,5.55,5.6184,-0.0366,-0.65,35538.900259,5.5768,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":86,"vwap":341},"2026-08-17",5.655,5.66,5.65,0.12,2.17,8015.2874,5.6531,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",5.54,5.5201,5.535,0.07,1.28,2047.6614,25,5.5299,{"date":353,"open":317,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":262,"vwap":359},"2026-08-13",5.6149,5.465,-0.15,-2.67,8266.6714,5.5305,{"date":361,"open":362,"high":362,"low":168,"close":363,"change":21,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-12",5.648,5.615,0.9,12085.026291,38,5.6395,{"date":369,"open":167,"high":167,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",5.565,-0.0165,-0.3,1078.607491,49,5.5751,{"date":377,"open":378,"high":378,"low":167,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":208,"vwap":383},"2026-08-10",5.62,5.5815,0.0265,0.48,852.06888,5.592,{"date":385,"open":168,"high":203,"low":386,"close":387,"change":48,"percent_change":388,"volume":389,"transactions":281,"vwap":390},"2026-08-07",5.5501,5.555,-0.89,9373.9927,5.5682,{"date":392,"open":393,"high":393,"low":203,"close":203,"change":394,"percent_change":189,"volume":395,"transactions":396,"vwap":397},"2026-08-06",5.63,0.0388,2226.9927,34,5.6123,{"date":399,"open":400,"high":159,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",5.56,5.5662,0.0312,0.56,19003.15939,56,5.5885,{"date":408,"open":409,"high":409,"low":410,"close":346,"change":411,"percent_change":412,"volume":413,"transactions":191,"vwap":414},"2026-08-04",5.64,5.5308,-0.135,-2.38,4595.051662,5.5666,{"date":416,"open":177,"high":417,"low":393,"close":177,"change":418,"percent_change":419,"volume":420,"transactions":262,"vwap":421},"2026-08-03",5.705,-0.1274,-2.2,43149.488902,5.6771,{"date":423,"open":129,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-31",5.86,5.78,5.7974,0.0177,0.31,19707.9927,121,5.8069,{"date":433,"open":149,"high":101,"low":149,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-30",5.7797,0.1656,2.95,41964.325335,139,5.8091,{"date":441,"open":442,"high":442,"low":169,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-29",5.715,5.6141,-0.0709,-1.25,44152.041514,149,5.6222,{"date":450,"open":451,"high":452,"low":393,"close":178,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-28",5.72,5.725,-0.205,-3.48,32043.863405,88,5.6716,{"date":459,"open":20,"high":20,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-27",5.855,5.89,-0.19,-3.12,35103.36307,92,5.8983,{"date":468,"open":469,"high":469,"low":470,"close":46,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-24",6.18,6.075,-0.16,-2.56,24221.998124,114,6.0911,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":21,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-23",6.2,6.3,6.24,0.81,32757.32976,109,6.2569,{"date":486,"open":487,"high":478,"low":488,"close":489,"change":93,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-22",6.11,6.105,6.19,1.39,61817.922263,82,6.1439,{"date":495,"open":18,"high":496,"low":18,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-21",6.12,0.1198,2,66423.191299,150,6.1057,{"date":503,"open":504,"high":19,"low":71,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":96,"vwap":509},"2026-07-20",6.0502,5.9852,-0.0048,-0.08,39525.685662,6.0068,{"date":511,"open":512,"high":47,"low":109,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-17",5.9,5.99,0.09,1.53,18468.9927,66,5.945,{"date":520,"open":513,"high":513,"low":101,"close":512,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-16",-0.23,-3.75,83761.9927,188,5.8953,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":48,"percent_change":531,"volume":532,"transactions":396,"vwap":533},"2026-07-15",6.15,6.121,6.13,-0.81,620.0377,6.1211,{"date":535,"open":536,"high":537,"low":536,"close":469,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-14",6.14,6.188,0.1089,1.79,7599.11446,53,6.1735,{"date":544,"open":18,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":244,"vwap":551},"2026-07-13",6.085,6.021,6.0711,-0.0699,-1.14,8026.00846,6.0519,{"date":553,"open":530,"high":554,"low":555,"close":556,"change":557,"percent_change":231,"volume":558,"transactions":9,"vwap":556},"2026-07-10",6.16,6.09,6.141,-0.054,32200,{"date":560,"open":561,"high":561,"low":489,"close":562,"change":563,"percent_change":222,"volume":564,"transactions":9,"vwap":562},"2026-07-09",6.31,6.195,-0.02,3200,{"date":566,"open":567,"high":480,"low":46,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-08",6.089,6.215,0.235,3.93,39400,{"date":573,"open":79,"high":71,"low":574,"close":71,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":71},"2026-07-07",5.94,0.281,4.93,33800,{"date":579,"open":148,"high":129,"low":169,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-06",5.699,-0.321,-5.33,1374000,{"date":585,"open":17,"high":46,"low":47,"close":45,"change":586,"percent_change":587,"volume":571,"transactions":9,"vwap":45},"2026-07-02",-0.105,-1.71,{"date":589,"open":590,"high":591,"low":17,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-01",6.1,6.128,6.125,-0.145,-2.31,139800,{"date":597,"open":479,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-30",6.33,6.25,6.27,0.005,0.08,48800,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-29",6.22,6.28,6.265,0,14500,{"date":612,"open":613,"high":613,"low":614,"close":608,"change":521,"percent_change":615,"volume":616,"transactions":9,"vwap":608},"2026-06-26",6.45,6.253,-3.54,14100,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-25",6.41,6.51,6.495,0.023,0.36,55400,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-24",6.497,6.5,6.42,6.472,-0.138,-2.09,53500,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-23",6.63,6.586,6.61,-0.06,-0.9,84200,{"date":643,"open":636,"high":644,"low":636,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-22",6.68,6.67,0.13,1.99,24900,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":356,"volume":655,"transactions":9,"vwap":653},"2026-06-18",6.55,6.52,6.54,-0.01,9400,{"date":657,"open":658,"high":659,"low":658,"close":651,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":651},"2026-06-17",6.345,6.56,0.201,3.17,26700,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-16",6.32,6.349,-0.011,-0.17,9200,{"date":671,"open":480,"high":672,"low":480,"close":673,"change":188,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-15",6.37,6.36,0.63,81800,{"date":677,"open":678,"high":678,"low":479,"close":665,"change":302,"percent_change":679,"volume":680,"transactions":9,"vwap":665},"2026-06-12",6.38,-1.1,14600,{"date":682,"open":613,"high":683,"low":678,"close":684,"change":294,"percent_change":521,"volume":685,"transactions":9,"vwap":684},"2026-06-11",6.48,6.39,67000,{"date":687,"open":688,"high":619,"low":561,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-10",6.34,6.405,0.059,0.93,26300,{"date":694,"open":695,"high":629,"low":598,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-09",6.4,6.346,-0.089,-1.38,57500,{"date":701,"open":629,"high":702,"low":703,"close":702,"change":601,"percent_change":602,"volume":704,"transactions":9,"vwap":702},"2026-06-08",6.435,6.415,6400,{"date":706,"open":629,"high":707,"low":695,"close":708,"change":251,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-05",6.459,6.43,0.39,100300,{"date":712,"open":688,"high":629,"low":688,"close":689,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":689},"2026-06-04",-0.09,-1.39,7300,{"date":717,"open":613,"high":620,"low":702,"close":621,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":621},"2026-06-03",0.15,2.36,64900,{"date":722,"open":688,"high":672,"low":688,"close":658,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":658},"2026-06-02",0.145,2.34,55200,{"date":727,"open":688,"high":688,"low":469,"close":478,"change":593,"percent_change":728,"volume":729,"transactions":9,"vwap":478},"2026-06-01",-2.29,96700,{"date":731,"open":673,"high":732,"low":479,"close":658,"change":639,"percent_change":733,"volume":734,"transactions":9,"vwap":658},"2026-05-29",6.375,-0.94,166600,{"date":736,"open":737,"high":737,"low":684,"close":689,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":689},"2026-05-28",6.47,-0.075,-1.16,20600,{"date":742,"open":613,"high":628,"low":613,"close":683,"change":179,"percent_change":743,"volume":744,"transactions":9,"vwap":683},"2026-05-27",-0.69,147400,{"date":746,"open":683,"high":747,"low":683,"close":747,"change":188,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-26",6.525,0.62,4600,{"date":751,"open":752,"high":752,"low":683,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-22",6.53,6.485,-0.085,-1.29,58100,{"date":758,"open":636,"high":645,"low":659,"close":759,"change":760,"percent_change":507,"volume":761,"transactions":9,"vwap":759},"2026-05-21",6.57,-0.005,3700,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-20",6.66,6.7,6.575,-0.065,-0.98,14800,{"date":771,"open":772,"high":773,"low":652,"close":774,"change":311,"percent_change":141,"volume":775,"transactions":9,"vwap":774},"2026-05-19",6.6,6.65,6.64,10800,{"date":777,"open":778,"high":778,"low":779,"close":638,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":638},"2026-05-18",6.695,6.58,-0.101,-1.5,106000,{"date":784,"open":785,"high":786,"low":645,"close":787,"change":788,"percent_change":514,"volume":789,"transactions":9,"vwap":787},"2026-05-15",6.73,6.74,6.711,0.006,206100,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":718,"volume":795,"transactions":9,"vwap":793},"2026-05-14",6.645,6.705,0.01,6000,{"date":797,"open":773,"high":798,"low":773,"close":778,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":778},"2026-05-13",6.733,0.1,1.52,70300,{"date":803,"open":759,"high":804,"low":659,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-12",6.62,6.595,0.022,0.33,9100,{"date":810,"open":613,"high":811,"low":613,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-11",6.59,6.573,0.158,2.46,73200,{"date":817,"open":818,"high":737,"low":703,"close":703,"change":819,"percent_change":65,"volume":820,"transactions":9,"vwap":703},"2026-05-08",6.44,0.042,13600,{"date":822,"open":629,"high":629,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-07",6.341,6.373,-0.072,-1.12,74100,{"date":829,"open":613,"high":613,"low":629,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-06",6.445,0.034,0.53,72400,{"date":835,"open":683,"high":620,"low":619,"close":836,"change":837,"percent_change":838,"volume":761,"transactions":9,"vwap":836},"2026-05-05",6.411,-0.044,-0.68,{"date":840,"open":672,"high":841,"low":673,"close":842,"change":602,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-04",6.46,6.455,1.25,26800,{"date":846,"open":673,"high":847,"low":673,"close":732,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":732},"2026-05-01",6.385,-0.03,-0.47,19500,{"date":852,"open":708,"high":853,"low":695,"close":689,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":689},"2026-04-30",6.49,-0.04,-0.62,16300,{"date":858,"open":629,"high":841,"low":629,"close":830,"change":21,"percent_change":859,"volume":860,"transactions":9,"vwap":830},"2026-04-29",0.78,3400,{"date":862,"open":673,"high":689,"low":673,"close":863,"change":609,"percent_change":609,"volume":864,"transactions":9,"vwap":863},"2026-04-28",6.395,13400,{"date":866,"open":678,"high":695,"low":867,"close":863,"change":868,"percent_change":563,"volume":869,"transactions":9,"vwap":863},"2026-04-27",6.35,-0.001,7600,{"date":871,"open":678,"high":629,"low":678,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-24",6.396,0.001,0.02,4200,{"date":877,"open":878,"high":879,"low":878,"close":863,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":863},"2026-04-23",6.26,6.423,0.182,2.93,17700,{"date":884,"open":487,"high":885,"low":487,"close":886,"change":887,"percent_change":141,"volume":888,"transactions":9,"vwap":886},"2026-04-22",6.23,6.213,0.028,4100,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-04-21",6.05,6.185,6.04,0.06,0.98,18800,{"date":898,"open":478,"high":899,"low":496,"close":592,"change":900,"percent_change":388,"volume":901,"transactions":9,"vwap":592},"2026-04-20",6.205,-0.055,35500,{"date":903,"open":904,"high":904,"low":496,"close":469,"change":767,"percent_change":905,"volume":906,"transactions":9,"vwap":469},"2026-04-17",6.21,-1.04,29800,{"date":908,"open":904,"high":607,"low":904,"close":909,"change":900,"percent_change":231,"volume":910,"transactions":9,"vwap":909},"2026-04-16",6.245,28100,{"date":912,"open":678,"high":678,"low":913,"close":479,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":479},"2026-04-15",6.282,-0.125,-1.95,49900,{"date":918,"open":629,"high":708,"low":688,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-14",6.425,-0.024,-0.37,27000,{"date":924,"open":764,"high":764,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-13",6.449,-0.196,-2.95,21900,{"date":930,"open":779,"high":645,"low":779,"close":792,"change":338,"percent_change":931,"volume":932,"transactions":9,"vwap":792},"2026-04-10",1.84,10400,{"date":934,"open":759,"high":935,"low":747,"close":747,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":747},"2026-04-09",6.605,0.015,0.23,4400,{"date":940,"open":672,"high":652,"low":666,"close":620,"change":848,"percent_change":941,"volume":942,"transactions":9,"vwap":620},"2026-04-08",-0.46,30900,{"date":944,"open":652,"high":653,"low":945,"close":653,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":653},"2026-04-07",6.509,0.026,0.4,8500,{"date":950,"open":652,"high":659,"low":628,"close":951,"change":952,"percent_change":222,"volume":896,"transactions":9,"vwap":951},"2026-04-06",6.514,-0.021,{"date":954,"open":764,"high":644,"low":620,"close":955,"change":854,"percent_change":956,"volume":942,"transactions":9,"vwap":955},"2026-04-02",6.535,-0.61,{"date":958,"open":759,"high":792,"low":959,"close":766,"change":874,"percent_change":428,"volume":960,"transactions":9,"vwap":766},"2026-04-01",6.531,44400,{"date":962,"open":638,"high":764,"low":651,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-31",6.555,-0.117,-1.75,35600,{"date":968,"open":645,"high":969,"low":638,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-30",6.72,6.672,-0.068,-1.01,49800,{"date":975,"open":765,"high":976,"low":977,"close":786,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":786},"2026-03-27",6.75,6.69,0.11,1.66,15500,{"date":982,"open":759,"high":773,"low":652,"close":636,"change":601,"percent_change":602,"volume":983,"transactions":9,"vwap":636},"2026-03-26",29300,{"date":985,"open":986,"high":765,"low":986,"close":987,"change":988,"percent_change":231,"volume":989,"transactions":9,"vwap":987},"2026-03-25",6.571,6.625,-0.058,8800,{"date":991,"open":764,"high":977,"low":804,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-24",6.683,0.102,1.55,9700,{"date":997,"open":772,"high":804,"low":620,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-23",6.581,-0.119,-1.78,45800,{"date":1003,"open":773,"high":765,"low":1004,"close":765,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":765},"2026-03-20",6.615,0.115,1.75,90400,{"date":1009,"open":1010,"high":636,"low":653,"close":1011,"change":311,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-19",6.589,6.585,0.46,52800,{"date":1015,"open":1016,"high":759,"low":853,"close":963,"change":602,"percent_change":1017,"volume":1018,"transactions":9,"vwap":963},"2026-03-18",6.549,1.24,69000,{"date":1020,"open":737,"high":853,"low":678,"close":1021,"change":557,"percent_change":49,"volume":1022,"transactions":9,"vwap":1021},"2026-03-17",6.475,21500,{"date":1024,"open":652,"high":1016,"low":853,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-16",6.529,-0.016,-0.24,7800,{"date":1030,"open":620,"high":1031,"low":628,"close":1032,"change":601,"percent_change":602,"volume":1033,"transactions":9,"vwap":1032},"2026-03-13",6.584,6.545,79700,{"date":1035,"open":683,"high":659,"low":689,"close":653,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":653},"2026-03-12",0.105,1.63,84900,{"date":1040,"open":613,"high":683,"low":629,"close":702,"change":936,"percent_change":937,"volume":1041,"transactions":9,"vwap":702},"2026-03-11",18500,{"date":1043,"open":665,"high":818,"low":665,"close":629,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":629},"2026-03-10",0.133,2.12,58400,{"date":1048,"open":867,"high":619,"low":878,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-09",6.287,0.047,0.75,96600,{"date":1054,"open":878,"high":598,"low":480,"close":480,"change":21,"percent_change":481,"volume":1055,"transactions":9,"vwap":480},"2026-03-06",34100,{"date":1057,"open":469,"high":478,"low":1058,"close":489,"change":794,"percent_change":1059,"volume":1060,"transactions":9,"vwap":489},"2026-03-05",6.135,0.16,44200,{"date":1062,"open":1063,"high":606,"low":554,"close":469,"change":1064,"percent_change":270,"volume":1065,"transactions":9,"vwap":469},"2026-03-04",6.17,-0.025,102200,{"date":1067,"open":479,"high":688,"low":1063,"close":899,"change":667,"percent_change":114,"volume":1068,"transactions":9,"vwap":899},"2026-03-03",71300,{"date":1070,"open":607,"high":1071,"low":478,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-02",6.29,6.216,0.032,0.52,137700,{"date":1077,"open":606,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-27",6.255,6.171,6.184,-0.031,-0.5,77400,{"date":1085,"open":599,"high":1086,"low":478,"close":568,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":568},"2026-02-26",6.279,-0.095,-1.51,66500,{"date":1091,"open":561,"high":673,"low":479,"close":561,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":561},"2026-02-25",0.045,0.72,81500,{"date":1096,"open":607,"high":607,"low":885,"close":608,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":608},"2026-02-24",-0.035,-0.56,107900,{"date":1101,"open":608,"high":598,"low":608,"close":479,"change":1102,"percent_change":1103,"volume":715,"transactions":9,"vwap":479},"2026-02-23",0.132,2.14,{"date":1105,"open":904,"high":904,"low":1106,"close":1107,"change":1108,"percent_change":848,"volume":1109,"transactions":9,"vwap":1107},"2026-02-20",6.143,6.168,-0.002,12400,{"date":1111,"open":1063,"high":478,"low":1112,"close":1063,"change":894,"percent_change":895,"volume":1113,"transactions":9,"vwap":1063},"2026-02-19",6.169,27200,{"date":1115,"open":528,"high":554,"low":487,"close":487,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":487},"2026-02-18",-0.13,-2.08,29100,{"date":1120,"open":904,"high":479,"low":904,"close":480,"change":1092,"percent_change":1121,"volume":1122,"transactions":9,"vwap":480},"2026-02-17",0.73,20900,{"date":1124,"open":606,"high":885,"low":554,"close":562,"change":639,"percent_change":1125,"volume":1126,"transactions":9,"vwap":562},"2026-02-13",-0.96,11100,{"date":1128,"open":1129,"high":1071,"low":1129,"close":1078,"change":718,"percent_change":814,"volume":1130,"transactions":9,"vwap":1078},"2026-02-12",6.065,53600,{"date":1132,"open":891,"high":1133,"low":891,"close":488,"change":150,"percent_change":1134,"volume":1135,"transactions":9,"vwap":488},"2026-02-11",6.116,0.91,13000,{"date":1137,"open":487,"high":487,"low":513,"close":891,"change":738,"percent_change":260,"volume":1138,"transactions":9,"vwap":891},"2026-02-10",45500,{"date":1140,"open":469,"high":469,"low":487,"close":592,"change":285,"percent_change":1141,"volume":662,"transactions":9,"vwap":592},"2026-02-09",0.57,{"date":1143,"open":536,"high":1063,"low":46,"close":555,"change":84,"percent_change":1144,"volume":1145,"transactions":9,"vwap":555},"2026-02-06",-1.62,38300,{"date":1147,"open":590,"high":904,"low":1148,"close":489,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":489},"2026-02-05",6.096,0.14,2.31,60200,{"date":1153,"open":1154,"high":528,"low":45,"close":891,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":891},"2026-02-04",6.147,-0.22,-3.51,52500,{"date":1159,"open":1160,"high":688,"low":1161,"close":600,"change":1092,"percent_change":1093,"volume":610,"transactions":9,"vwap":600},"2026-02-03",6.229,6.175,{"date":1163,"open":885,"high":480,"low":489,"close":1164,"change":601,"percent_change":602,"volume":1060,"transactions":9,"vwap":1164},"2026-02-02",6.225,{"date":1166,"open":878,"high":1167,"low":606,"close":606,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":606},"2026-01-30",6.289,-0.049,-0.78,27400,{"date":1172,"open":1173,"high":561,"low":1173,"close":1174,"change":311,"percent_change":381,"volume":1175,"transactions":9,"vwap":1174},"2026-01-29",6.247,6.269,72300,{"date":1177,"open":1178,"high":909,"low":489,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-28",6.194,6.239,0.074,1.2,38200,{"date":1184,"open":1185,"high":478,"low":528,"close":1186,"change":602,"percent_change":1187,"volume":756,"transactions":9,"vwap":1186},"2026-01-27",6.152,6.165,1.31,{"date":1189,"open":891,"high":590,"low":18,"close":545,"change":188,"percent_change":65,"volume":603,"transactions":9,"vwap":545},"2026-01-26",{"date":1191,"open":47,"high":19,"low":1192,"close":1193,"change":894,"percent_change":31,"volume":1194,"transactions":9,"vwap":1193},"2026-01-23",5.991,6.045,31400,{"date":1196,"open":18,"high":18,"low":90,"close":1197,"change":179,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-22",5.985,-0.75,38900,{"date":1201,"open":590,"high":536,"low":20,"close":18,"change":471,"percent_change":1202,"volume":1203,"transactions":9,"vwap":18},"2026-01-21",-2.58,38500,{"date":1205,"open":1063,"high":489,"low":536,"close":489,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":489},"2026-01-20",0.125,2.06,33600,{"date":1210,"open":19,"high":46,"low":1211,"close":1129,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":1129},"2026-01-16",6.059,392200,{"date":1214,"open":17,"high":46,"low":47,"close":1215,"change":48,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-15",6.015,-0.82,35400,{"date":1219,"open":1063,"high":1063,"low":18,"close":1129,"change":302,"percent_change":549,"volume":1220,"transactions":9,"vwap":1129},"2026-01-14",14900,{"date":1222,"open":893,"high":1063,"low":893,"close":1058,"change":894,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1058},"2026-01-13",0.99,20800,{"date":1226,"open":19,"high":496,"low":17,"close":470,"change":311,"percent_change":1227,"volume":1228,"transactions":9,"vwap":470},"2026-01-12",0.5,14000,{"date":1230,"open":554,"high":489,"low":1193,"close":1193,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1193},"2026-01-09",-0.106,-1.72,23700,{"date":1235,"open":665,"high":684,"low":590,"close":1236,"change":1237,"percent_change":1238,"volume":1130,"transactions":9,"vwap":1236},"2026-01-08",6.151,-0.139,-2.21,{"date":1240,"open":478,"high":479,"low":478,"close":1071,"change":1241,"percent_change":515,"volume":1242,"transactions":9,"vwap":1071},"2026-01-07",0.095,27600,{"date":1244,"open":867,"high":678,"low":489,"close":562,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":562},"2026-01-06",-0.165,-2.59,69600,{"date":1249,"open":695,"high":1250,"low":1071,"close":673,"change":507,"percent_change":1251,"volume":1130,"transactions":9,"vwap":673},"2026-01-05",6.407,-1.24,{"date":1253,"open":818,"high":841,"low":684,"close":818,"change":609,"percent_change":609,"volume":1254,"transactions":9,"vwap":818},"2026-01-02",10700,{"date":1256,"open":684,"high":818,"low":684,"close":818,"change":150,"percent_change":103,"volume":1118,"transactions":9,"vwap":818},"2025-12-31",{"date":1258,"open":619,"high":619,"low":672,"close":847,"change":848,"percent_change":849,"volume":1259,"transactions":9,"vwap":847},"2025-12-30",59400,{"date":1261,"open":695,"high":613,"low":695,"close":703,"change":760,"percent_change":507,"volume":1262,"transactions":9,"vwap":703},"2025-12-29",45300,{"date":1264,"open":629,"high":841,"low":703,"close":629,"change":794,"percent_change":1059,"volume":1265,"transactions":9,"vwap":629},"2025-12-26",56600,{"date":1267,"open":841,"high":841,"low":619,"close":619,"change":609,"percent_change":609,"volume":1268,"transactions":9,"vwap":619},"2025-12-25",67111,{"date":1270,"open":841,"high":841,"low":619,"close":619,"change":302,"percent_change":1271,"volume":1272,"transactions":9,"vwap":619},"2025-12-24",-1.08,67100,{"date":1274,"open":629,"high":683,"low":629,"close":683,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":683},"2025-12-23",0.075,1.17,53700,{"date":1279,"open":619,"high":619,"low":867,"close":689,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":689},"2025-12-22",-0.395,-5.81,31700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":874,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-12-19",6.79,6.81,6.776,6.8,0.29,35200,{"date":1292,"open":1293,"high":1285,"low":969,"close":1294,"change":1295,"percent_change":428,"volume":1296,"transactions":9,"vwap":1294},"2025-12-18",6.76,6.78,0.021,30200,{"date":1298,"open":1288,"high":1288,"low":969,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-17",6.759,-0.028,-0.41,43900,{"date":1304,"open":976,"high":1305,"low":976,"close":1306,"change":819,"percent_change":748,"volume":1307,"transactions":9,"vwap":1306},"2025-12-16",6.84,6.787,11200,{"date":1309,"open":969,"high":1310,"low":1311,"close":1312,"change":794,"percent_change":718,"volume":1313,"transactions":9,"vwap":1312},"2025-12-15",6.785,6.688,6.745,17000,{"date":1315,"open":1316,"high":1317,"low":774,"close":1317,"change":285,"percent_change":1074,"volume":1318,"transactions":9,"vwap":1317},"2025-12-12",6.71,6.735,15700,{"date":1320,"open":1321,"high":1321,"low":644,"close":765,"change":767,"percent_change":1125,"volume":1322,"transactions":9,"vwap":765},"2025-12-11",6.77,60500,{"date":1324,"open":1325,"high":1326,"low":786,"close":1327,"change":1245,"percent_change":412,"volume":1328,"transactions":9,"vwap":1327},"2025-12-10",6.913,6.931,6.765,70800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":601,"percent_change":347,"volume":1335,"transactions":9,"vwap":1334},"2025-12-09",6.911,6.94,6.886,6.93,15100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1092,"percent_change":286,"volume":1341,"transactions":9,"vwap":1340},"2025-12-08",6.85,6.947,6.925,70400,{"date":1343,"open":1344,"high":1345,"low":1286,"close":1345,"change":609,"percent_change":609,"volume":1346,"transactions":9,"vwap":1345},"2025-12-05",6.87,6.88,6700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1345,"change":1092,"percent_change":65,"volume":1351,"transactions":9,"vwap":1345},"2025-12-04",6.83,6.89,11500,{"date":1353,"open":1325,"high":1325,"low":1354,"close":1355,"change":507,"percent_change":739,"volume":1265,"transactions":9,"vwap":1355},"2025-12-03",6.82,6.835,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":601,"percent_change":347,"volume":1228,"transactions":9,"vwap":1360},"2025-12-02",6.966,6.97,6.915,{"date":1362,"open":1363,"high":1364,"low":1305,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-01",6.95,6.96,6.91,-0.019,-0.27,47500,{"date":1370,"open":1359,"high":1359,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":882,"transactions":9,"vwap":1372},"2025-11-28",6.9,6.929,-0.034,-0.49,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":531,"volume":1382,"transactions":9,"vwap":1380},"2025-11-26",7.02,7.03,6.935,6.963,-0.057,39700,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1377,"change":114,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1377},"2025-11-25",7.12,6.99,-2.5,92200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1064,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-24",7.22,7.25,7.18,7.2,-0.35,80300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-11-21",7.47,7.17,7.225,-0.246,-3.29,36500,{"date":1406,"open":1407,"high":24,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-11-20",7.39,7.34,7.471,0.071,0.96,76800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":895,"volume":1419,"transactions":9,"vwap":1417},"2025-11-19",7.36,7.42,7.4,0.072,24200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":788,"percent_change":602,"volume":1426,"transactions":9,"vwap":1425},"2025-11-18",7.32,7.38,7.3,7.328,68500,{"date":1428,"open":1429,"high":1408,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-11-17",7.228,7.211,7.322,0.142,1.98,64200,{"date":1436,"open":1437,"high":1438,"low":1400,"close":1393,"change":21,"percent_change":189,"volume":1439,"transactions":9,"vwap":1393},"2025-11-14",7.19,7.218,45600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":188,"percent_change":403,"volume":1446,"transactions":9,"vwap":1445},"2025-11-13",7.057,7.142,7.044,7.13,15200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":311,"volume":1454,"transactions":9,"vwap":1452},"2025-11-12",7.1,7.11,7.043,7.09,0.002,69500,{"date":1456,"open":1385,"high":1385,"low":1457,"close":1458,"change":1459,"percent_change":549,"volume":1460,"transactions":9,"vwap":1458},"2025-11-11",7.07,7.088,-0.082,23100,{"date":1462,"open":1463,"high":1464,"low":1385,"close":1400,"change":601,"percent_change":347,"volume":1465,"transactions":9,"vwap":1400},"2025-11-10",7.14,7.24,90000,{"date":1467,"open":1464,"high":1392,"low":1468,"close":1469,"change":767,"percent_change":640,"volume":1470,"transactions":9,"vwap":1469},"2025-11-07",7.155,7.165,68600,{"date":1472,"open":1473,"high":1464,"low":1473,"close":1474,"change":1005,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-06",7.15,7.23,1.62,42800,{"date":1478,"open":1479,"high":1479,"low":1452,"close":1480,"change":639,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-05",7.21,7.115,-0.84,41000,{"date":1484,"open":1400,"high":1394,"low":1473,"close":1485,"change":602,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-04",7.175,1.13,41900,{"date":1489,"open":1450,"high":1400,"low":1490,"close":1490,"change":1491,"percent_change":895,"volume":1492,"transactions":9,"vwap":1490},"2025-11-03",7.095,0.069,15400,{"date":1494,"open":1495,"high":1449,"low":1496,"close":1496,"change":988,"percent_change":1216,"volume":1497,"transactions":9,"vwap":1496},"2025-10-31",7.08,7.026,18200,{"date":1499,"open":1500,"high":1449,"low":1359,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-10-30",7.01,7.084,0.149,2.15,62800,{"date":1506,"open":1305,"high":1363,"low":1354,"close":1379,"change":1507,"percent_change":1508,"volume":1001,"transactions":9,"vwap":1379},"2025-10-29",0.155,2.29,{"date":1510,"open":786,"high":1285,"low":969,"close":1294,"change":894,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1294},"2025-10-28",0.89,66600,{"date":1514,"open":969,"high":976,"low":1316,"close":969,"change":294,"percent_change":1155,"volume":1515,"transactions":9,"vwap":969},"2025-10-27",123400,{"date":1517,"open":969,"high":1317,"low":765,"close":1317,"change":1064,"percent_change":921,"volume":1518,"transactions":9,"vwap":1317},"2025-10-24",10300,{"date":1520,"open":1288,"high":1354,"low":786,"close":1293,"change":1097,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1293},"2025-10-23",-0.52,22500,{"date":1524,"open":976,"high":1288,"low":785,"close":1525,"change":285,"percent_change":1074,"volume":1526,"transactions":9,"vwap":1525},"2025-10-22",6.795,27900,{"date":1528,"open":1355,"high":1305,"low":785,"close":1293,"change":738,"percent_change":679,"volume":1529,"transactions":9,"vwap":1293},"2025-10-21",123600,{"date":1531,"open":1350,"high":1350,"low":1286,"close":1355,"change":900,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1355},"2025-10-20",-0.8,53800,{"date":1535,"open":1332,"high":1359,"low":1350,"close":1350,"change":900,"percent_change":180,"volume":1536,"transactions":9,"vwap":1350},"2025-10-17",12900,{"date":1538,"open":1371,"high":1539,"low":1345,"close":1540,"change":311,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-10-16",6.98,6.945,0.43,43800,{"date":1544,"open":1350,"high":1363,"low":1286,"close":1360,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1360},"2025-10-15",0.014,0.2,57600,{"date":1549,"open":1377,"high":1377,"low":1350,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-14",6.901,-0.069,-0.99,25100,{"date":1555,"open":1377,"high":1377,"low":1363,"close":1359,"change":754,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1359},"2025-10-13",-1.2,75000,{"date":1559,"open":1349,"high":1495,"low":1288,"close":1560,"change":937,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-10",7.055,3.37,108600,{"date":1564,"open":1293,"high":1305,"low":969,"close":1565,"change":1566,"percent_change":1411,"volume":1567,"transactions":9,"vwap":1565},"2025-10-09",6.825,0.065,46800,{"date":1569,"open":1321,"high":1294,"low":786,"close":1293,"change":1064,"percent_change":921,"volume":1487,"transactions":9,"vwap":1293},"2025-10-08",{"date":1571,"open":1572,"high":1285,"low":773,"close":1310,"change":1275,"percent_change":1573,"volume":1194,"transactions":9,"vwap":1310},"2025-10-07",6.673,1.12,{"date":1575,"open":774,"high":969,"low":774,"close":1316,"change":1092,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1316},"2025-10-06",0.68,13700,{"date":1579,"open":785,"high":785,"low":638,"close":1580,"change":754,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-03",6.665,-1.26,45100,{"date":1584,"open":1321,"high":1294,"low":765,"close":976,"change":1097,"percent_change":1521,"volume":1585,"transactions":9,"vwap":976},"2025-10-02",25200,{"date":1587,"open":1305,"high":1305,"low":1294,"close":1310,"change":754,"percent_change":1251,"volume":1588,"transactions":9,"vwap":1310},"2025-10-01",20100,{"date":1590,"open":1591,"high":1364,"low":1344,"close":1344,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1344},"2025-09-30",6.904,-0.023,-0.33,31900,{"date":1596,"open":1344,"high":1326,"low":1597,"close":1598,"change":1599,"percent_change":338,"volume":1600,"transactions":9,"vwap":1598},"2025-09-29",6.861,6.893,0.008,25000,{"date":1602,"open":1326,"high":1326,"low":1344,"close":1603,"change":302,"percent_change":972,"volume":1604,"transactions":9,"vwap":1603},"2025-09-26",6.885,55500,{"date":1606,"open":1349,"high":1364,"low":1349,"close":1607,"change":718,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-09-25",6.955,2.2,78500,{"date":1611,"open":1288,"high":1354,"low":1285,"close":1612,"change":294,"percent_change":1155,"volume":1613,"transactions":9,"vwap":1612},"2025-09-24",6.805,34700,{"date":1615,"open":786,"high":1354,"low":1616,"close":1354,"change":1617,"percent_change":947,"volume":960,"transactions":9,"vwap":1354},"2025-09-23",6.715,0.027,{"date":1619,"open":1294,"high":1355,"low":1294,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-09-22",6.793,0.013,0.19,25500,{"date":1625,"open":1626,"high":1285,"low":1627,"close":1294,"change":1036,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1294},"2025-09-19",6.692,6.691,1.57,28200,{"date":1631,"open":785,"high":785,"low":1632,"close":1633,"change":507,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-18",6.655,6.675,-1.18,25300,{"date":1637,"open":764,"high":1321,"low":659,"close":1638,"change":1092,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-17",6.755,0.67,176000,{"date":1642,"open":785,"high":1294,"low":765,"close":1316,"change":48,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1316},"2025-09-16",-0.74,45700,{"date":1646,"open":969,"high":1321,"low":1647,"close":1293,"change":21,"percent_change":1051,"volume":942,"transactions":9,"vwap":1293},"2025-09-15",6.689,{"date":1649,"open":636,"high":786,"low":636,"close":1316,"change":93,"percent_change":348,"volume":1650,"transactions":9,"vwap":1316},"2025-09-12",34300,{"date":1652,"open":1321,"high":1321,"low":804,"close":987,"change":1653,"percent_change":1654,"volume":1182,"transactions":9,"vwap":987},"2025-09-11",-0.14,-2.07,{"date":1656,"open":765,"high":1288,"low":765,"close":1327,"change":1657,"percent_change":103,"volume":1658,"transactions":9,"vwap":1327},"2025-09-10",0.058,165200,{"date":1660,"open":1661,"high":969,"low":1661,"close":1662,"change":819,"percent_change":674,"volume":1663,"transactions":9,"vwap":1662},"2025-09-09",6.668,6.707,44000,{"date":1665,"open":1666,"high":1316,"low":773,"close":1580,"change":1092,"percent_change":1576,"volume":1667,"transactions":9,"vwap":1580},"2025-09-08",6.651,71100,{"date":1669,"open":764,"high":644,"low":651,"close":804,"change":697,"percent_change":1670,"volume":1671,"transactions":9,"vwap":804},"2025-09-05",-1.33,38700,{"date":1673,"open":1674,"high":1675,"low":765,"close":1676,"change":1677,"percent_change":838,"volume":820,"transactions":9,"vwap":1676},"2025-09-04",6.784,6.803,6.709,-0.046,{"date":1679,"open":977,"high":1285,"low":977,"close":1638,"change":188,"percent_change":1680,"volume":1577,"transactions":9,"vwap":1638},"2025-09-03",0.6,{"date":1682,"open":969,"high":1294,"low":1616,"close":1616,"change":188,"percent_change":1680,"volume":1522,"transactions":9,"vwap":1616},"2025-09-02",{"date":1684,"open":785,"high":785,"low":764,"close":1633,"change":179,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1633},"2025-08-29",-0.67,9600,{"date":1688,"open":765,"high":1327,"low":765,"close":969,"change":831,"percent_change":1689,"volume":1690,"transactions":9,"vwap":969},"2025-08-28",0.51,44900,{"date":1692,"open":786,"high":786,"low":764,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-08-27",6.686,-0.064,-0.95,7100,{"date":1698,"open":1316,"high":1327,"low":977,"close":976,"change":21,"percent_change":1051,"volume":1699,"transactions":9,"vwap":976},"2025-08-26",29500,{"date":1701,"open":764,"high":1316,"low":764,"close":765,"change":1702,"percent_change":1703,"volume":1220,"transactions":9,"vwap":765},"2025-08-25",0.061,0.92,{"date":1705,"open":1365,"high":1365,"low":638,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-08-22",6.639,-0.286,-4.13,202700,{"date":1711,"open":1365,"high":1359,"low":1365,"close":1340,"change":21,"percent_change":1121,"volume":1712,"transactions":9,"vwap":1340},"2025-08-21",56500,{"date":1714,"open":1612,"high":1350,"low":1715,"close":1716,"change":1717,"percent_change":895,"volume":1718,"transactions":9,"vwap":1716},"2025-08-20",6.801,6.875,0.067,16400,{"date":1720,"open":1338,"high":1338,"low":1316,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-08-19",6.808,-0.052,-0.76,41200,{"date":1726,"open":1344,"high":1345,"low":1727,"close":1728,"change":654,"percent_change":356,"volume":1729,"transactions":9,"vwap":1728},"2025-08-18",6.829,6.86,19800,{"date":1731,"open":1349,"high":1345,"low":1349,"close":1344,"change":1545,"percent_change":1546,"volume":1732,"transactions":9,"vwap":1344},"2025-08-15",11300,{"date":1734,"open":1345,"high":1364,"low":1735,"close":1735,"change":1736,"percent_change":141,"volume":1296,"transactions":9,"vwap":1735},"2025-08-14",6.856,0.031,{"date":1738,"open":1739,"high":1739,"low":1286,"close":1565,"change":1027,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1565},"2025-08-13",7.05,-3.4,75400,{"date":1743,"open":1744,"high":1394,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-12",7.195,7.06,7.065,-0.175,-2.42,41300,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1464,"change":21,"percent_change":189,"volume":1754,"transactions":9,"vwap":1464},"2025-08-11",7.16,7.26,57300,{"date":1756,"open":1393,"high":1479,"low":1473,"close":1437,"change":1453,"percent_change":311,"volume":1650,"transactions":9,"vwap":1437},"2025-08-08",{"date":1758,"open":1445,"high":1464,"low":1452,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-08-07",7.188,-0.018,-0.25,49600,{"date":1764,"open":1385,"high":1391,"low":1385,"close":1765,"change":1717,"percent_change":73,"volume":1766,"transactions":9,"vwap":1765},"2025-08-06",7.206,23600,{"date":1768,"open":1473,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-08-05",7.216,7.139,-0.061,-0.85,10000,{"date":1775,"open":1753,"high":1776,"low":1393,"close":1394,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1394},"2025-08-04",7.27,-0.079,-1.09,54500,{"date":1781,"open":1752,"high":1782,"low":1752,"close":1783,"change":1149,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-01",7.31,7.279,1.96,122500,{"date":1787,"open":1359,"high":1770,"low":1359,"close":1770,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1770},"2025-07-31",0.179,2.57,30700,{"date":1792,"open":1286,"high":1386,"low":1286,"close":1364,"change":1206,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1364},"2025-07-30",1.83,8400,{"date":1796,"open":969,"high":1728,"low":969,"close":1355,"change":347,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1355},"2025-07-29",1.03,5200,{"date":1800,"open":785,"high":1321,"low":785,"close":1327,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1327},"2025-07-28",0.017,0.25,14200,{"date":1805,"open":1338,"high":1338,"low":1806,"close":1807,"change":1300,"percent_change":1301,"volume":1808,"transactions":9,"vwap":1807},"2025-07-25",6.744,6.748,12100,{"date":1810,"open":977,"high":1288,"low":645,"close":1287,"change":1811,"percent_change":1812,"volume":1022,"transactions":9,"vwap":1287},"2025-07-24",0.101,1.51,{"date":1814,"open":976,"high":976,"low":1633,"close":1633,"change":593,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1633},"2025-07-23",-2.13,30500,{"date":1818,"open":1745,"high":1745,"low":1612,"close":1354,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1354},"2025-07-22",-0.325,-4.55,40800,{"date":1823,"open":1445,"high":1752,"low":1495,"close":1824,"change":654,"percent_change":1653,"volume":1798,"transactions":9,"vwap":1824},"2025-07-21",7.145,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1468,"change":1241,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1468},"2025-07-18",7.072,7.179,1.35,4700,{"date":1832,"open":1449,"high":1450,"low":1739,"close":1745,"change":1087,"percent_change":1670,"volume":1228,"transactions":9,"vwap":1745},"2025-07-17",{"date":1834,"open":1463,"high":1479,"low":1463,"close":1468,"change":788,"percent_change":602,"volume":1835,"transactions":9,"vwap":1468},"2025-07-16",34900,{"date":1837,"open":1386,"high":1400,"low":1386,"close":1838,"change":1839,"percent_change":931,"volume":1840,"transactions":9,"vwap":1838},"2025-07-15",7.149,0.129,27300,{"date":1842,"open":1843,"high":1739,"low":1844,"close":1377,"change":602,"percent_change":1845,"volume":1835,"transactions":9,"vwap":1377},"2025-07-14",7,6.988,1.15,{"date":1847,"open":1344,"high":1364,"low":1344,"close":1332,"change":978,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1332},"2025-07-11",1.61,8100,{"date":1851,"open":1852,"high":1852,"low":1321,"close":1349,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1349},"2025-07-10",6.92,-0.12,-1.73,30300,{"date":1857,"open":1359,"high":1377,"low":1334,"close":1363,"change":848,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1363},"2025-07-09",-0.43,11600,{"date":1861,"open":1745,"high":1745,"low":1332,"close":1539,"change":114,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1539},"2025-07-08",-2.51,18100,{"date":1865,"open":1500,"high":1866,"low":1843,"close":1752,"change":1059,"percent_change":1508,"volume":1867,"transactions":9,"vwap":1752},"2025-07-07",7.164,19700,{"date":1869,"open":1365,"high":1843,"low":1365,"close":1843,"change":609,"percent_change":609,"volume":1613,"transactions":9,"vwap":1843},"2025-07-03",{"date":1871,"open":1385,"high":1872,"low":1363,"close":1843,"change":356,"percent_change":1873,"volume":1609,"transactions":9,"vwap":1843},"2025-07-02",7.134,-2.1,{"date":1875,"open":1416,"high":1416,"low":1876,"close":1473,"change":295,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1473},"2025-07-01",7.025,-3.77,30000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":794,"percent_change":646,"volume":1885,"transactions":9,"vwap":1884},"2025-06-30",7.437,7.439,7.37,7.43,19300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1416,"change":601,"percent_change":347,"volume":1313,"transactions":9,"vwap":1416},"2025-06-27",7.375,7.48,7.35,{"date":1892,"open":1399,"high":1399,"low":1893,"close":1894,"change":754,"percent_change":1895,"volume":989,"transactions":9,"vwap":1894},"2025-06-26",7.412,7.415,-1.13,{"date":1897,"open":1898,"high":1899,"low":1900,"close":24,"change":311,"percent_change":947,"volume":1794,"transactions":9,"vwap":24},"2025-06-25",7.49,7.525,7.455,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1399,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1399},"2025-06-24",7.53,7.422,-0.11,-1.45,16200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":874,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-23",7.57,7.7,7.51,7.58,0.26,93900,{"date":1917,"open":1399,"high":1913,"low":1399,"close":1918,"change":311,"percent_change":947,"volume":1919,"transactions":9,"vwap":1918},"2025-06-20",7.56,22700,{"date":1921,"open":1922,"high":1903,"low":1884,"close":1903,"change":874,"percent_change":1923,"volume":655,"transactions":9,"vwap":1903},"2025-06-18",7.44,0.27,{"date":1925,"open":1417,"high":1912,"low":1926,"close":1912,"change":338,"percent_change":1475,"volume":1927,"transactions":9,"vwap":1912},"2025-06-17",7.395,31100,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1407,"change":1932,"percent_change":1581,"volume":1536,"transactions":9,"vwap":1407},"2025-06-16",7.46,7.361,-0.094,{"date":1934,"open":1922,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1867,"transactions":9,"vwap":1937},"2025-06-13",7.507,7.391,7.484,0.134,1.82,{"date":1941,"open":1942,"high":1942,"low":1890,"close":1890,"change":609,"percent_change":609,"volume":1943,"transactions":9,"vwap":1890},"2025-06-12",7.401,1800,{"date":1945,"open":1464,"high":1890,"low":1464,"close":1890,"change":93,"percent_change":1276,"volume":808,"transactions":9,"vwap":1890},"2025-06-11",{"date":1947,"open":1948,"high":1948,"low":1391,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-06-10",7.45,7.265,-0.225,-3,50400,{"date":1954,"open":1910,"high":1910,"low":1416,"close":1898,"change":356,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1898},"2025-06-09",-1.96,26500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1116,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-06-06",7.69,7.59,7.64,-1.67,20500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":347,"percent_change":1134,"volume":1969,"transactions":9,"vwap":1967},"2025-06-05",7.75,7.77,7.67,2400,{"date":1971,"open":1972,"high":1911,"low":1973,"close":1911,"change":654,"percent_change":1116,"volume":1974,"transactions":9,"vwap":1911},"2025-06-04",7.66,7.6,2000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-06-03",7.88,7.89,7.68,7.71,-0.21,-2.65,15000,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":21,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-02",7.84,7.97,7.92,0.64,54200,{"date":1992,"open":1966,"high":1993,"low":1966,"close":1994,"change":338,"percent_change":994,"volume":1995,"transactions":9,"vwap":1994},"2025-05-30",7.889,7.87,6800,{"date":1997,"open":1998,"high":1999,"low":1968,"close":1966,"change":848,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1966},"2025-05-29",7.72,7.8,-0.39,22000,{"date":2003,"open":1979,"high":2004,"low":1979,"close":2005,"change":347,"percent_change":1134,"volume":775,"transactions":9,"vwap":2005},"2025-05-28",7.79,7.78,{"date":2007,"open":2008,"high":1994,"low":1979,"close":1980,"change":1155,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1980},"2025-05-27",7.85,-2.77,32000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":894,"percent_change":2017,"volume":1220,"transactions":9,"vwap":2016},"2025-05-23",7.94,8.01,7.921,7.93,0.76,{"date":2019,"open":2020,"high":1988,"low":1999,"close":1994,"change":874,"percent_change":1802,"volume":2021,"transactions":9,"vwap":1994},"2025-05-22",7.9,24600,{"date":2023,"open":2024,"high":1978,"low":2024,"close":2008,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2008},"2025-05-21",7.65,0.264,3.48,32100,{"date":2029,"open":1960,"high":2030,"low":1903,"close":2031,"change":920,"percent_change":222,"volume":1729,"transactions":9,"vwap":2031},"2025-05-20",7.61,7.586,{"date":2033,"open":1960,"high":2024,"low":1910,"close":2030,"change":514,"percent_change":1181,"volume":928,"transactions":9,"vwap":2030},"2025-05-19",{"date":2035,"open":1910,"high":1910,"low":2036,"close":2037,"change":507,"percent_change":2038,"volume":1830,"transactions":9,"vwap":2037},"2025-05-16",7.485,7.52,-1.05,{"date":2040,"open":2041,"high":1972,"low":1910,"close":1973,"change":854,"percent_change":1521,"volume":2042,"transactions":9,"vwap":1973},"2025-05-15",7.655,5700,{"date":2044,"open":1898,"high":1961,"low":1898,"close":1961,"change":646,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1961},"2025-05-14",1.73,26600,{"date":2048,"open":1889,"high":2037,"low":1948,"close":1912,"change":654,"percent_change":1116,"volume":2049,"transactions":9,"vwap":1912},"2025-05-13",25900,{"date":2051,"open":2052,"high":2052,"low":1948,"close":2037,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2037},"2025-05-12",7.62,-0.53,-6.58,119900,{"date":2057,"open":2058,"high":2059,"low":2016,"close":2059,"change":854,"percent_change":1374,"volume":844,"transactions":9,"vwap":2059},"2025-05-09",8.03,8.05,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1155,"percent_change":1982,"volume":2065,"transactions":9,"vwap":2064},"2025-05-08",8.27,8,8.09,109000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":311,"percent_change":623,"volume":648,"transactions":9,"vwap":2071},"2025-05-07",8.255,8.353,8.233,8.31,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":718,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-05-06",8.18,8.3,8.16,8.28,1.85,39000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":1275,"percent_change":691,"volume":2085,"transactions":9,"vwap":2084},"2025-05-05",8.06,8.17,8.13,52200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":593,"percent_change":2092,"volume":1724,"transactions":9,"vwap":2091},"2025-05-02",8.11,8.115,7.992,8.055,-1.77,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":563,"percent_change":1027,"volume":2098,"transactions":9,"vwap":2096},"2025-05-01",8.137,8.2,8.07,58500,{"date":2100,"open":2101,"high":34,"low":2096,"close":2101,"change":338,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-04-30",8.22,1.48,68000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":302,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-04-29",8.139,8.161,8.08,8.1,-0.86,5000,{"date":2113,"open":2074,"high":2114,"low":2059,"close":2083,"change":854,"percent_change":1374,"volume":2115,"transactions":9,"vwap":2083},"2025-04-28",8.254,33900,{"date":2117,"open":2083,"high":2077,"low":2083,"close":2118,"change":21,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-04-25",8.21,0.61,95800,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2076,"change":1981,"percent_change":1862,"volume":2125,"transactions":9,"vwap":2076},"2025-04-24",8.34,8.14,11400,{"date":38,"open":2127,"high":2128,"low":2014,"close":2129,"change":1149,"percent_change":242,"volume":2130,"transactions":9,"vwap":2129},8.23,8.4,8.37,162700,{"status":2132,"indices":2133,"watchlist":2172,"sectors":2193,"benchmarks":2242},"success",[2134,2140,2146,2153,2160,2165],{"symbol":2135,"name":2136,"price":2137,"change":2138,"pct_change":1121,"is_up":11,"sparkline":2139,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2141,"name":2142,"price":2143,"change":2144,"pct_change":31,"is_up":11,"sparkline":2145,"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":2147,"name":2148,"price":2149,"change":2150,"pct_change":2151,"is_up":11,"sparkline":2152,"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":2154,"name":2155,"price":2156,"change":2157,"pct_change":2158,"is_up":11,"sparkline":2159,"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":2161,"name":2162,"price":2163,"change":350,"pct_change":364,"is_up":11,"sparkline":2164,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2166,"name":2167,"price":2168,"change":1271,"pct_change":2169,"is_up":2170,"sparkline":2171,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2173,2180,2186],{"symbol":2174,"name":2175,"price":2176,"change":2177,"pct_change":2178,"is_up":11,"sparkline":2179,"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":2181,"name":2182,"price":2183,"change":1561,"pct_change":2184,"is_up":11,"sparkline":2185,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2187,"name":2188,"price":2189,"change":2190,"pct_change":2191,"is_up":11,"sparkline":2192,"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",[2194,2199,2203,2207,2211,2215,2219,2223,2227,2232,2237],{"name":2195,"etf":2196,"change":2197,"price":2198,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2200,"etf":2201,"change":894,"price":2202,"is_up":11},"Financials","XLF",53.49,{"name":2204,"etf":2205,"change":654,"price":2206,"is_up":2170},"Healthcare","XLV",166.18,{"name":2208,"etf":2209,"change":1486,"price":2210,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2212,"etf":2213,"change":1802,"price":2214,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2216,"etf":2217,"change":947,"price":2218,"is_up":11},"Energy","XLE",62.95,{"name":2220,"etf":2221,"change":859,"price":2222,"is_up":11},"Industrials","XLI",169.95,{"name":2224,"etf":2225,"change":65,"price":2226,"is_up":11},"Materials","XLB",48.86,{"name":2228,"etf":2229,"change":2230,"price":2231,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2233,"etf":2234,"change":2235,"price":2236,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2238,"etf":2239,"change":2240,"price":2241,"is_up":11},"Comm Services","XLC",0.35,110.32,[2243,2248,2252,2256],{"ticker":2244,"name":2245,"price":2246,"change":2247,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2249,"name":2250,"price":2251,"change":2184,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2253,"name":2254,"price":2255,"change":2151,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2257,"name":2258,"price":2259,"change":364,"is_up":11},"IWM","iShares Russell 2000",281.52]