[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERII":3,"stock-historical-ERII":31,"homepage-market-summary":2287},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ERII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Energy Recovery, Inc.","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Energy Recovery Inc designs and manufactures energy-saving technologies. The firm uses its proprietary pressure exchanger technology to help customers in multiple industries improve their operations and lower their emissions. Using its proprietary technology, it offers energy recovery devices, including pressure exchangers, pumps, and turbochargers, mainly used for seawater desalination and wastewater treatment. Additionally, the company is involved in the development of emerging technologies, such as the PX G1300 used in industrial and commercial refrigeration applications. The firm's reportable operating segments are: Water, which generates maximum revenue, and Emerging Technologies. Geographically, it generates maximum revenue from the Middle East, and the rest from other markets.","230","San Leandro, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.77,6.81,6.825,6.71,6.7,0.07,1.04,618145.833375,7354,6.7816,18.32,6.6,799896.9159232,1.5,4593,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},695294,253782128.9808,-54.5,"2025-04-22",[41,42,51,62,68,78,87,96,105,115,126,136,147,155,164,175,185,195,205,215,225,233,242,251,260,269,278,288,299,307,314,321,331,341,352,361,368,376,385,395,405,414,423,434,444,453,464,472,480,490,499,508,517,526,534,539,544,549,555,561,567,576,582,589,596,603,610,616,621,627,631,636,640,646,654,660,664,668,675,683,689,695,699,705,710,716,722,728,733,739,743,747,751,756,760,766,771,776,780,784,788,795,801,809,818,825,833,839,846,853,860,869,876,884,890,898,905,914,920,925,933,938,941,948,955,960,968,974,982,988,995,1000,1008,1013,1017,1026,1033,1039,1046,1053,1058,1064,1072,1079,1087,1092,1097,1102,1108,1113,1118,1122,1129,1135,1142,1150,1158,1165,1173,1180,1187,1193,1198,1206,1212,1218,1226,1234,1241,1249,1257,1265,1273,1281,1286,1294,1302,1309,1316,1320,1327,1332,1339,1345,1349,1355,1360,1364,1370,1377,1384,1391,1398,1404,1409,1415,1421,1428,1432,1439,1445,1449,1454,1458,1465,1470,1475,1479,1484,1490,1493,1497,1501,1506,1510,1516,1523,1530,1536,1540,1545,1548,1553,1557,1562,1565,1569,1575,1583,1592,1598,1604,1610,1617,1624,1631,1639,1646,1651,1657,1664,1670,1677,1684,1689,1694,1700,1704,1709,1712,1718,1723,1730,1738,1744,1747,1752,1756,1760,1768,1773,1779,1784,1788,1793,1797,1801,1805,1808,1812,1817,1821,1825,1830,1833,1836,1840,1843,1846,1849,1853,1856,1859,1862,1865,1869,1872,1876,1880,1884,1888,1893,1899,1906,1914,1921,1927,1932,1937,1942,1946,1949,1953,1956,1960,1967,1971,1977,1985,1992,1998,2003,2008,2014,2021,2028,2033,2040,2048,2056,2064,2071,2077,2083,2091,2097,2104,2109,2115,2121,2126,2130,2135,2142,2147,2153,2161,2165,2168,2172,2176,2181,2185,2191,2196,2201,2206,2210,2213,2217,2220,2223,2230,2236,2241,2245,2249,2252,2259,2264,2270,2273,2278,2281,2284],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":27,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",6.68,6.765,0.03,0.45,725706.461725,8721,6.7043,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",6.75,6.775,6.66,6.67,-0.08,-1.19,824636.89885,7327,6.6981,{"date":63,"open":53,"high":64,"low":20,"close":53,"change":46,"percent_change":47,"volume":65,"transactions":66,"vwap":67},"2026-09-29",6.82,689563.430035,8347,6.7582,{"date":69,"open":70,"high":71,"low":27,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",6.78,6.79,6.72,-0.09,-1.32,931383.292115,10355,6.6862,{"date":79,"open":80,"high":81,"low":16,"close":17,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",6.83,6.895,-0.02,-0.29,681668.720172,8569,6.8283,{"date":88,"open":89,"high":90,"low":91,"close":80,"change":46,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",6.76,6.84,6.69,0.44,800535.007998,11747,6.7802,{"date":97,"open":98,"high":98,"low":54,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",7.06,6.8,-0.32,-4.49,777804.500285,10077,6.8382,{"date":106,"open":98,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",7.135,6.95,7.12,0.09,1.28,754236.459638,8568,7.0692,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",7,7.07,6.91,7.03,0.04,0.57,985904.959326,10379,7.0219,{"date":127,"open":128,"high":98,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",6.97,6.885,6.99,-0.06,-0.85,1947844.452974,8879,6.9808,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",7.19,7.204,6.955,7.05,-0.05,-0.7,656437.382747,8775,7.0452,{"date":148,"open":149,"high":150,"low":141,"close":151,"change":121,"percent_change":122,"volume":152,"transactions":153,"vwap":154},"2026-09-16",7.08,7.325,7.1,913482.39995,14104,7.167,{"date":156,"open":157,"high":158,"low":81,"close":98,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",7.11,7.1194,-0.03,-0.42,1293102.14994,12144,7.0206,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",7.18,7.27,6.93,7.09,-0.46,-6.09,2002704.423915,18280,7.0673,{"date":176,"open":177,"high":178,"low":150,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",7.39,7.59,7.55,0.28,3.85,929289.171418,9315,7.4959,{"date":186,"open":187,"high":188,"low":189,"close":167,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",7.35,7.415,7.25,-0.11,-1.49,810721.467483,12168,7.3142,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":100,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-09",7.64,7.68,7.33,7.38,-4.16,922804.413952,12179,7.4148,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":21,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",7.57,7.79,7.49,7.7,0.92,1140833.789493,13552,7.6855,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":82,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",7.62,7.75,7.6,7.63,-0.26,642916.958963,7345,7.6497,{"date":226,"open":197,"high":227,"low":228,"close":229,"change":21,"percent_change":211,"volume":230,"transactions":231,"vwap":232},"2026-09-03",7.72,7.53,7.65,802475.63582,9978,7.6393,{"date":234,"open":218,"high":235,"low":228,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-02",7.76,7.58,-0.15,-1.94,945598.595372,10472,7.6062,{"date":243,"open":229,"high":244,"low":219,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-01",7.77,7.73,0.02,0.26,1293290.848767,8281,7.7011,{"date":252,"open":245,"high":253,"low":254,"close":255,"change":131,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",7.8,7.625,7.71,-0.77,3246825.115046,10920,7.7141,{"date":261,"open":262,"high":263,"low":235,"close":244,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",7.92,8.05,-0.13,-1.65,683899.735384,6776,7.8563,{"date":270,"open":271,"high":272,"low":235,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-27",7.9,7.955,-0.04,-0.5,567145.276314,7377,7.8739,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":110,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",7.86,8.015,7.82,7.94,1.15,684123.041018,7895,7.9415,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",7.84,7.895,7.74,7.85,0.05,0.64,584442.570363,8447,7.8386,{"date":300,"open":271,"high":271,"low":301,"close":253,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-24",7.6301,-0.1,-1.27,811467.086868,10044,7.7476,{"date":308,"open":282,"high":283,"low":235,"close":271,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-21",0.15,1.94,506159.083838,7519,7.8807,{"date":315,"open":208,"high":268,"low":236,"close":218,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-20",-0.155,-1.96,1017148.9726,13711,7.7074,{"date":322,"open":280,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",8,7.78,7.905,0.025,0.32,889915.866467,10164,7.8904,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":221,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-18",8.06,8.12,7.735,7.88,-3.19,1002228.06039,10625,7.8957,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-17",8.35,8.375,8.09,8.14,-0.21,-2.51,1111855.890117,15099,8.1726,{"date":353,"open":354,"high":355,"low":356,"close":343,"change":357,"percent_change":70,"volume":358,"transactions":359,"vwap":360},"2026-08-14",7.91,8.39,7.755,0.53,1353575.35525,13665,8.1822,{"date":362,"open":235,"high":290,"low":363,"close":282,"change":121,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-13",7.51,0.51,1276262.479923,14000,7.727,{"date":369,"open":244,"high":370,"low":292,"close":324,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-12",7.93,0.06,0.78,714578.609777,10360,7.8209,{"date":377,"open":378,"high":263,"low":379,"close":227,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-11",7.99,7.705,-0.27,-3.38,1163480.344389,16437,7.8389,{"date":386,"open":387,"high":388,"low":389,"close":378,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-10",8.7,8.73,7.87,-0.69,-7.95,913757.916137,13699,8.0686,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":142,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-07",8.86,8.915,8.565,8.68,-0.57,976065.636394,13336,8.6753,{"date":406,"open":407,"high":408,"low":409,"close":388,"change":264,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",8.355,8.805,8.31,-1.47,1333750.782457,17681,8.5946,{"date":415,"open":416,"high":417,"low":418,"close":397,"change":221,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-05",9.11,9.34,8.8,-2.85,909580.701688,12759,8.9641,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-04",9.03,9.165,8.87,9.12,0.21,2.36,950759.184532,15198,9.0779,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":247,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-03",8.79,8.92,8.56,8.91,3.01,1276835.494113,15234,8.8487,{"date":445,"open":446,"high":447,"low":409,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":438},"2026-07-31",8.5,8.66,8.65,0.22,2.61,1451607.516642,13706,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-30",8.28,8.46,8.16,8.43,0.29,3.56,847135.657404,9971,8.3343,{"date":465,"open":466,"high":355,"low":467,"close":346,"change":221,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-29",8.3,7.855,-3.1,1511126.042385,14798,8.0405,{"date":473,"open":438,"high":388,"low":343,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-28",8.4,-0.12,-1.41,577710.836297,9595,8.4408,{"date":481,"open":482,"high":447,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-27",8.45,8.365,8.52,0.1,1.19,767251.002153,9556,8.4822,{"date":491,"open":456,"high":438,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-24",8.36,8.42,0.01,0.12,514129.160645,7465,8.4312,{"date":500,"open":458,"high":501,"low":502,"close":503,"change":264,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-23",8.61,8.3728,8.41,-1.52,546282.703619,8758,8.442,{"date":509,"open":510,"high":400,"low":511,"close":512,"change":57,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-22",8.62,8.465,8.54,-0.93,608115.615609,8957,8.5524,{"date":518,"open":484,"high":519,"low":520,"close":510,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-21",8.735,8.515,0.14,1.65,596441.370511,8559,8.6315,{"date":527,"open":448,"high":400,"low":456,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-20",8.48,-0.14,-1.62,558484.618157,8418,8.5263,{"date":535,"open":400,"high":536,"low":484,"close":510,"change":57,"percent_change":537,"volume":538,"transactions":9,"vwap":510},"2026-07-17",8.97,-0.92,741300,{"date":540,"open":438,"high":388,"low":446,"close":387,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":387},"2026-07-16",0.08,0.93,596100,{"date":545,"open":400,"high":546,"low":547,"close":510,"change":273,"percent_change":170,"volume":548,"transactions":9,"vwap":510},"2026-07-15",8.85,8.44,703200,{"date":550,"open":400,"high":551,"low":552,"close":447,"change":553,"percent_change":553,"volume":554,"transactions":9,"vwap":447},"2026-07-14",8.75,8.59,0,570700,{"date":556,"open":388,"high":397,"low":557,"close":447,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":447},"2026-07-13",8.55,-0.07,-0.8,893100,{"date":562,"open":439,"high":439,"low":563,"close":388,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":388},"2026-07-10",8.67,-0.2,-2.24,676700,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",8.6,8.96,8.57,8.93,0.31,3.6,1044200,{"date":577,"open":501,"high":578,"low":438,"close":510,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":510},"2026-07-08",8.72,-0.18,-2.05,660000,{"date":583,"open":584,"high":585,"low":586,"close":418,"change":564,"percent_change":587,"volume":588,"transactions":9,"vwap":418},"2026-07-07",8.9,8.95,8.58,-2.22,537800,{"date":590,"open":427,"high":591,"low":418,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-06",9.04,9,0.16,1.81,415600,{"date":597,"open":598,"high":599,"low":436,"close":600,"change":131,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-02",8.94,9.06,8.84,-0.67,647200,{"date":604,"open":605,"high":606,"low":607,"close":584,"change":475,"percent_change":608,"volume":609,"transactions":9,"vwap":584},"2026-07-01",8.98,9.23,8.89,-1.33,669200,{"date":611,"open":607,"high":612,"low":387,"close":613,"change":429,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-06-30",9.07,9.02,2.38,919000,{"date":617,"open":570,"high":592,"low":551,"close":618,"change":619,"percent_change":190,"volume":620,"transactions":9,"vwap":618},"2026-06-29",8.81,-0.01,875500,{"date":622,"open":387,"high":623,"low":400,"close":624,"change":46,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-26",9.05,8.82,0.34,1590600,{"date":628,"open":607,"high":585,"low":388,"close":436,"change":246,"percent_change":629,"volume":630,"transactions":9,"vwap":436},"2026-06-25",0.23,710100,{"date":632,"open":572,"high":416,"low":551,"close":633,"change":73,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-24",8.77,-1.02,924900,{"date":637,"open":569,"high":613,"low":512,"close":397,"change":273,"percent_change":638,"volume":639,"transactions":9,"vwap":397},"2026-06-23",-0.45,621300,{"date":641,"open":642,"high":642,"low":546,"close":584,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":584},"2026-06-22",9.42,-0.52,-5.52,1374000,{"date":647,"open":648,"high":649,"low":650,"close":642,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":642},"2026-06-18",9.54,9.91,9.16,0.43,4.78,3558200,{"date":655,"open":569,"high":656,"low":571,"close":657,"change":658,"percent_change":652,"volume":659,"transactions":9,"vwap":657},"2026-06-17",9.67,8.99,0.41,2480000,{"date":661,"open":662,"high":612,"low":512,"close":586,"change":579,"percent_change":580,"volume":663,"transactions":9,"vwap":586},"2026-06-16",8.76,1535700,{"date":665,"open":484,"high":599,"low":458,"close":662,"change":651,"percent_change":666,"volume":667,"transactions":9,"vwap":662},"2026-06-15",5.16,2072800,{"date":669,"open":670,"high":503,"low":671,"close":672,"change":521,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-12",8.19,8.15,8.33,1.71,720100,{"date":676,"open":677,"high":678,"low":679,"close":670,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":670},"2026-06-11",7.97,8.24,7.83,0.27,3.41,839400,{"date":684,"open":345,"high":685,"low":686,"close":262,"change":564,"percent_change":687,"volume":688,"transactions":9,"vwap":262},"2026-06-10",8.11,7.89,-2.46,523100,{"date":690,"open":691,"high":466,"low":692,"close":334,"change":309,"percent_change":693,"volume":694,"transactions":9,"vwap":334},"2026-06-09",8.07,7.96,1.88,689800,{"date":696,"open":697,"high":671,"low":679,"close":677,"change":273,"percent_change":274,"volume":698,"transactions":9,"vwap":677},"2026-06-08",8.03,669400,{"date":700,"open":701,"high":466,"low":323,"close":702,"change":703,"percent_change":381,"volume":704,"transactions":9,"vwap":702},"2026-06-05",8.29,8.01,-0.28,584600,{"date":706,"open":671,"high":355,"low":333,"close":701,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":701},"2026-06-04",0.25,3.11,753600,{"date":711,"open":712,"high":343,"low":323,"close":713,"change":529,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-03",8.13,8.04,-1.71,1098100,{"date":717,"open":333,"high":466,"low":333,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-02",8.18,0.18,2.25,725300,{"date":723,"open":334,"high":724,"low":283,"close":323,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":323},"2026-06-01",8.2,-0.17,-2.08,984900,{"date":729,"open":458,"high":484,"low":345,"close":730,"change":170,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-05-29",8.17,-5.33,892100,{"date":734,"open":552,"high":735,"low":446,"close":736,"change":142,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-28",8.71,8.63,-0.58,557400,{"date":740,"open":618,"high":618,"low":571,"close":400,"change":73,"percent_change":741,"volume":742,"transactions":9,"vwap":400},"2026-05-27",-1.03,493300,{"date":744,"open":437,"high":592,"low":735,"close":633,"change":57,"percent_change":745,"volume":746,"transactions":9,"vwap":633},"2026-05-26",-0.9,806900,{"date":748,"open":563,"high":397,"low":501,"close":546,"change":629,"percent_change":749,"volume":750,"transactions":9,"vwap":546},"2026-05-22",2.67,825700,{"date":752,"open":557,"high":578,"low":753,"close":510,"change":159,"percent_change":754,"volume":755,"transactions":9,"vwap":510},"2026-05-21",8.37,-0.35,648300,{"date":757,"open":528,"high":388,"low":355,"close":448,"change":758,"percent_change":720,"volume":759,"transactions":9,"vwap":448},"2026-05-20",0.19,916800,{"date":761,"open":592,"high":762,"low":547,"close":456,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":456},"2026-05-19",9.08,-0.6,-6.62,933500,{"date":767,"open":736,"high":768,"low":501,"close":599,"change":769,"percent_change":245,"volume":770,"transactions":9,"vwap":599},"2026-05-18",9.27,0.65,1335500,{"date":772,"open":482,"high":773,"low":724,"close":503,"change":347,"percent_change":774,"volume":775,"transactions":9,"vwap":503},"2026-05-15",8.64,-2.44,1247800,{"date":777,"open":474,"high":773,"low":718,"close":510,"change":573,"percent_change":778,"volume":779,"transactions":9,"vwap":510},"2026-05-14",3.73,4776000,{"date":781,"open":388,"high":633,"low":346,"close":409,"change":160,"percent_change":782,"volume":783,"transactions":9,"vwap":409},"2026-05-13",-4.81,3479700,{"date":785,"open":387,"high":624,"low":786,"close":388,"change":46,"percent_change":625,"volume":787,"transactions":9,"vwap":388},"2026-05-12",8.53,1391400,{"date":789,"open":790,"high":791,"low":510,"close":387,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":387},"2026-05-11",9.21,9.33,-0.43,-4.71,1588800,{"date":796,"open":656,"high":656,"low":425,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-08",9.13,-0.3,-3.18,1548700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-07",11.13,9.3,9.43,-2.18,-18.78,3621900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-06",11.51,11.72,11.48,11.61,0.3,2.65,726900,{"date":819,"open":820,"high":813,"low":821,"close":822,"change":573,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-05",11.11,11.07,11.31,2.82,585900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":273,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-04",11.02,11.19,10.97,11,-0.36,596600,{"date":834,"open":820,"high":835,"low":836,"close":837,"change":159,"percent_change":380,"volume":838,"transactions":9,"vwap":837},"2026-05-01",11.17,10.85,11.04,858700,{"date":840,"open":841,"high":803,"low":842,"close":821,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":821},"2026-04-30",10.84,10.75,0.37,3.46,1194100,{"date":847,"open":821,"high":820,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-04-29",10.62,10.7,-0.39,-3.52,642000,{"date":854,"open":830,"high":855,"low":856,"close":857,"change":121,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-04-28",11.12,10.81,11.09,0.36,720200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-27",11.3,11.47,11.03,11.05,-0.23,-2.04,850200,{"date":870,"open":830,"high":871,"low":872,"close":873,"change":680,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-24",11.39,10.95,11.28,2.45,1678900,{"date":877,"open":878,"high":879,"low":842,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-23",10.9,11.14,11.01,0.2,1.85,830500,{"date":885,"open":886,"high":887,"low":886,"close":856,"change":92,"percent_change":888,"volume":889,"transactions":9,"vwap":856},"2026-04-22",10.46,10.89,4.24,1302400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":73,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-21",10.74,10.86,10.23,10.37,-0.86,710700,{"date":899,"open":900,"high":901,"low":902,"close":886,"change":475,"percent_change":903,"volume":904,"transactions":9,"vwap":886},"2026-04-20",10.5,10.69,10.43,-1.13,748700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-17",10.66,10.79,10.51,10.58,0.13,1.24,1745000,{"date":915,"open":848,"high":849,"low":916,"close":917,"change":725,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-16",10.28,10.45,-1.6,785300,{"date":921,"open":922,"high":887,"low":922,"close":848,"change":601,"percent_change":923,"volume":924,"transactions":9,"vwap":848},"2026-04-15",10.48,-5.93,929400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":475,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-14",11.41,11.53,11.27,11.29,-1.05,550400,{"date":934,"open":857,"high":935,"low":865,"close":927,"change":815,"percent_change":936,"volume":937,"transactions":9,"vwap":927},"2026-04-13",11.5,2.7,820800,{"date":939,"open":830,"high":929,"low":830,"close":820,"change":294,"percent_change":47,"volume":940,"transactions":9,"vwap":820},"2026-04-10",381100,{"date":942,"open":943,"high":855,"low":944,"close":945,"change":625,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-09",10.72,10.67,11.06,3.17,855900,{"date":949,"open":856,"high":950,"low":951,"close":943,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":943},"2026-04-08",10.91,10.61,0.39,3.78,714300,{"date":956,"open":916,"high":917,"low":957,"close":958,"change":73,"percent_change":896,"volume":959,"transactions":9,"vwap":958},"2026-04-07",10.25,10.33,486100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":449,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-06",10.34,10.44,10.2,10.42,2.16,514900,{"date":969,"open":970,"high":971,"low":972,"close":964,"change":82,"percent_change":564,"volume":973,"transactions":9,"vwap":964},"2026-04-02",10.02,10.41,9.85,1097800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":309,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-01",10.3,10.31,10.07,10.22,1.49,695200,{"date":983,"open":984,"high":985,"low":986,"close":978,"change":247,"percent_change":816,"volume":987,"transactions":9,"vwap":978},"2026-03-31",9.97,10.17,9.82,872000,{"date":989,"open":990,"high":970,"low":991,"close":992,"change":131,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-30",10,9.76,9.81,-0.61,655300,{"date":996,"open":997,"high":998,"low":991,"close":997,"change":558,"percent_change":143,"volume":999,"transactions":9,"vwap":997},"2026-03-27",9.87,9.98,549100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":564,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-26",10.09,10.21,9.86,9.94,-1.97,445000,{"date":1009,"open":1010,"high":902,"low":1011,"close":1012,"change":159,"percent_change":83,"volume":742,"transactions":9,"vwap":1012},"2026-03-25",10.36,9.99,10.14,{"date":1014,"open":970,"high":909,"low":984,"close":985,"change":294,"percent_change":1015,"volume":1016,"transactions":9,"vwap":985},"2026-03-24",0.49,1115400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-23",9.77,10.16,9.51,10.12,0.66,6.98,1996400,{"date":1027,"open":1028,"high":1004,"low":1029,"close":1030,"change":380,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-20",9.79,9.35,9.46,-2.77,1899100,{"date":1034,"open":991,"high":649,"low":1035,"close":1036,"change":579,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-19",9.65,9.73,-1.82,797500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":649,"change":703,"percent_change":1044,"volume":1045,"transactions":9,"vwap":649},"2026-03-18",10.1,10.26,9.89,-2.75,698600,{"date":1047,"open":1048,"high":1049,"low":1041,"close":1050,"change":558,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-17",10.32,10.39,10.19,-0.68,599200,{"date":1054,"open":1055,"high":895,"low":1022,"close":1042,"change":429,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1042},"2026-03-16",10.24,2.09,604900,{"date":1059,"open":916,"high":886,"low":1043,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-13",10.05,-0.19,-1.86,813500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1055,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1055},"2026-03-12",10.53,10.64,10.13,-0.54,-5.01,831000,{"date":1073,"open":1074,"high":887,"low":1075,"close":1076,"change":73,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-11",10.82,10.6,10.78,-0.83,656400,{"date":1080,"open":855,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-10",11.22,10.77,10.87,-0.25,-2.25,1013800,{"date":1088,"open":1083,"high":814,"low":1089,"close":855,"change":364,"percent_change":1090,"volume":1091,"transactions":9,"vwap":855},"2026-03-09",10.35,4.81,1763100,{"date":1093,"open":944,"high":856,"low":1094,"close":951,"change":475,"percent_change":1095,"volume":1096,"transactions":9,"vwap":951},"2026-03-06",10.38,-1.12,905300,{"date":1098,"open":1075,"high":1076,"low":1099,"close":1100,"change":494,"percent_change":110,"volume":1101,"transactions":9,"vwap":1100},"2026-03-05",10.54,10.73,860800,{"date":1103,"open":1104,"high":856,"low":1003,"close":943,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":943},"2026-03-04",10.4,0.5,4.89,928300,{"date":1109,"open":1110,"high":1055,"low":1111,"close":979,"change":273,"percent_change":850,"volume":1112,"transactions":9,"vwap":979},"2026-03-03",10.01,9.59,1702700,{"date":1114,"open":1115,"high":1010,"low":972,"close":1042,"change":725,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1042},"2026-03-02",10.29,-1.63,940600,{"date":1119,"open":886,"high":908,"low":1120,"close":902,"change":553,"percent_change":553,"volume":1121,"transactions":9,"vwap":902},"2026-02-27",10.03,1196600,{"date":1123,"open":1124,"high":1125,"low":979,"close":902,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":902},"2026-02-26",11.45,11.97,-5.69,-35.3,4519600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":294,"percent_change":573,"volume":1134,"transactions":9,"vwap":1133},"2026-02-25",16.18,15.77,16.12,459500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":494,"percent_change":371,"volume":1141,"transactions":9,"vwap":1140},"2026-02-24",16.11,16.16,15.8,16.07,299900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":579,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-23",16.13,16.27,15.71,16.059999,-1.11,369100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":758,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-20",16.030001,16.3,15.89,16.24,1.18,272200,{"date":1159,"open":1160,"high":1133,"low":1161,"close":1162,"change":815,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-19",15.76,15.74,16.049999,1.9,279700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":529,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-18",15.88,16,15.66,15.75,-0.88,291400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1154,"change":459,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1154},"2026-02-17",15.56,16.1,15.44,1.86,333300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":629,"percent_change":29,"volume":1186,"transactions":9,"vwap":1185},"2026-02-13",15.43,15.81,15.42,15.6,309300,{"date":1188,"open":1189,"high":1154,"low":1190,"close":1191,"change":558,"percent_change":638,"volume":1192,"transactions":9,"vwap":1191},"2026-02-12",15.63,15.31,15.37,234800,{"date":1194,"open":1146,"high":1195,"low":1190,"close":1177,"change":237,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1177},"2026-02-11",15.9,-0.96,246800,{"date":1199,"open":1170,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-10",15.83,15.52,15.59,-0.22,-1.39,286100,{"date":1207,"open":1208,"high":1195,"low":1209,"close":1183,"change":625,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1183},"2026-02-09",15.51,15.29,2.2,273700,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":858,"percent_change":614,"volume":1217,"transactions":9,"vwap":1216},"2026-02-06",15.14,15.58,15.47,304500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":911,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-05",14.91,15.28,14.87,15.11,0.87,232900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":284,"volume":1233,"transactions":9,"vwap":1231},"2026-02-04",15,15.07,14.79,14.98,0.17,211600,{"date":1235,"open":1231,"high":1236,"low":1237,"close":1238,"change":529,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-03",15.2,14.54,14.81,-0.94,381000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":858,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-02",14.46,15.02,14.26,14.95,2.47,343100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1061,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-30",14.6,14.73,14.37,14.59,-1.29,399200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":911,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-29",14.68,14.9,14.53,14.78,0.89,296800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1232,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-28",14.55,14.96,14.24,14.65,1.17,455800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":309,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-27",14.39,14.57,14.33,14.48,1.05,285500,{"date":1282,"open":1283,"high":1278,"low":1284,"close":1277,"change":46,"percent_change":429,"volume":1285,"transactions":9,"vwap":1277},"2026-01-26",14.3,14.27,226900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1283,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-01-23",14.58,14.62,14.28,-0.33,-2.26,293200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":429,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-22",14.51,14.72,14.49,14.63,1.46,286300,{"date":1303,"open":1304,"high":1278,"low":1305,"close":1306,"change":92,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-21",14.14,14.04,14.42,3.15,311100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":100,"percent_change":565,"volume":1315,"transactions":9,"vwap":1314},"2026-01-20",14.09,14.18,13.9,13.98,308900,{"date":1317,"open":1290,"high":1253,"low":1318,"close":1283,"change":553,"percent_change":553,"volume":1319,"transactions":9,"vwap":1283},"2026-01-16",14.17,373900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1283,"change":541,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1283},"2026-01-15",14.34,14.5,14.22,0.56,340900,{"date":1328,"open":1329,"high":1253,"low":1305,"close":1324,"change":1330,"percent_change":1148,"volume":1331,"transactions":9,"vwap":1324},"2026-01-14",14.35,-0.16,393100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":485,"percent_change":1338,"volume":1280,"transactions":9,"vwap":1337},"2026-01-13",14.32,14.4,14.16,14.38,0.7,{"date":1340,"open":1336,"high":1341,"low":1342,"close":1290,"change":495,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1290},"2026-01-12",14.47,14.1,0.85,235000,{"date":1346,"open":1298,"high":1267,"low":1347,"close":1336,"change":703,"percent_change":238,"volume":1348,"transactions":9,"vwap":1336},"2026-01-09",14.12,299500,{"date":1350,"open":1351,"high":1341,"low":1314,"close":1352,"change":1353,"percent_change":936,"volume":1354,"transactions":9,"vwap":1352},"2026-01-08",14,14.44,0.38,215900,{"date":1356,"open":1253,"high":1352,"low":1305,"close":1357,"change":831,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-07",14.06,-2.5,278400,{"date":1361,"open":1245,"high":1278,"low":1318,"close":1306,"change":110,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1306},"2026-01-06",0.63,304300,{"date":1365,"open":1366,"high":1288,"low":1366,"close":1277,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1277},"2026-01-05",13.78,0.61,4.45,372100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":629,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-02",13.6,13.72,13.44,1.7,318800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":494,"percent_change":21,"volume":1383,"transactions":9,"vwap":1382},"2025-12-31",13.51,13.59,13.31,13.49,512400,{"date":1385,"open":1386,"high":1366,"low":1387,"close":1388,"change":100,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-30",13.77,13.47,13.48,-2.32,613300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":57,"percent_change":737,"volume":1397,"transactions":9,"vwap":1396},"2025-12-29",13.86,13.94,13.75,13.8,321500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":121,"percent_change":459,"volume":1403,"transactions":9,"vwap":1401},"2025-12-26",13.81,13.88,13.7,287000,{"date":1405,"open":1400,"high":1406,"low":1395,"close":1407,"change":46,"percent_change":449,"volume":1408,"transactions":9,"vwap":1407},"2025-12-24",13.91,13.84,152300,{"date":1410,"open":1411,"high":1314,"low":1412,"close":1400,"change":725,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1400},"2025-12-23",13.95,13.68,-1.22,399000,{"date":1416,"open":1417,"high":1269,"low":1418,"close":1314,"change":73,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1314},"2025-12-22",14.15,13.96,-0.64,409500,{"date":1422,"open":1423,"high":1243,"low":1424,"close":1425,"change":831,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-19",14.43,14.03,14.07,-2.49,1290400,{"date":1429,"open":1269,"high":1267,"low":1269,"close":1423,"change":815,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1423},"2025-12-18",2.12,393600,{"date":1433,"open":1275,"high":1289,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-17",14.11,14.13,-0.31,-2.15,435200,{"date":1440,"open":1441,"high":1442,"low":1306,"close":1352,"change":57,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1352},"2025-12-16",14.52,14.75,-0.55,599700,{"date":1446,"open":1237,"high":1254,"low":1337,"close":1441,"change":294,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1441},"2025-12-15",0.35,478300,{"date":1450,"open":1299,"high":1451,"low":1334,"close":1341,"change":264,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1341},"2025-12-12",14.71,-0.89,315500,{"date":1455,"open":1306,"high":1297,"low":1334,"close":1251,"change":758,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1251},"2025-12-11",1.32,356700,{"date":1459,"open":1460,"high":1461,"low":1311,"close":1462,"change":719,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-10",14.2,14.56,14.41,1.26,554800,{"date":1466,"open":1298,"high":1267,"low":1467,"close":1468,"change":380,"percent_change":1062,"volume":1469,"transactions":9,"vwap":1468},"2025-12-09",14.21,14.23,443700,{"date":1471,"open":1472,"high":1220,"low":1473,"close":1323,"change":1203,"percent_change":191,"volume":1474,"transactions":9,"vwap":1323},"2025-12-08",14.76,14.45,441300,{"date":1476,"open":1477,"high":1238,"low":1251,"close":1297,"change":121,"percent_change":680,"volume":1478,"transactions":9,"vwap":1297},"2025-12-05",14.66,333100,{"date":1480,"open":1222,"high":1228,"low":1481,"close":1259,"change":1203,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1259},"2025-12-04",14.67,-1.48,285200,{"date":1485,"open":1461,"high":1486,"low":1461,"close":1260,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1260},"2025-12-03",14.93,0.47,3.26,420300,{"date":1491,"open":1296,"high":1270,"low":1253,"close":1423,"change":159,"percent_change":347,"volume":1492,"transactions":9,"vwap":1423},"2025-12-02",492000,{"date":1494,"open":1495,"high":1276,"low":1495,"close":1243,"change":494,"percent_change":21,"volume":1496,"transactions":9,"vwap":1243},"2025-12-01",14.19,393400,{"date":1498,"open":1306,"high":1323,"low":1499,"close":1473,"change":21,"percent_change":1015,"volume":1500,"transactions":9,"vwap":1473},"2025-11-28",14.29,225400,{"date":1502,"open":1503,"high":1423,"low":1342,"close":1337,"change":911,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1337},"2025-11-26",14.25,0.91,300600,{"date":1507,"open":1508,"high":1277,"low":1314,"close":1503,"change":843,"percent_change":749,"volume":1509,"transactions":9,"vwap":1503},"2025-11-25",14.01,470300,{"date":1511,"open":1512,"high":1351,"low":1380,"close":1401,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1401},"2025-11-24",13.69,0.24,1.76,845200,{"date":1517,"open":1518,"high":1396,"low":1519,"close":1520,"change":858,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-21",13.3,13.28,13.64,2.71,525800,{"date":1524,"open":1284,"high":1525,"low":1526,"close":1519,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1519},"2025-11-20",14.36,13.27,-0.72,-5.14,512600,{"date":1531,"open":1278,"high":1532,"low":1533,"close":1351,"change":792,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1351},"2025-11-19",14.61,13.74,-2.98,722400,{"date":1537,"open":1253,"high":1323,"low":1425,"close":1423,"change":558,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1423},"2025-11-18",-0.48,535900,{"date":1541,"open":1296,"high":1542,"low":1306,"close":1323,"change":142,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1323},"2025-11-17",14.77,-0.34,715200,{"date":1546,"open":1322,"high":1461,"low":1283,"close":1267,"change":246,"percent_change":521,"volume":1547,"transactions":9,"vwap":1267},"2025-11-14",502900,{"date":1549,"open":1342,"high":1270,"low":1550,"close":1261,"change":680,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1261},"2025-11-13",14.08,1.89,751200,{"date":1554,"open":1357,"high":1352,"low":1555,"close":1245,"change":429,"percent_change":980,"volume":1556,"transactions":9,"vwap":1245},"2025-11-12",13.97,819800,{"date":1558,"open":1495,"high":1499,"low":1559,"close":1560,"change":619,"percent_change":558,"volume":1561,"transactions":9,"vwap":1560},"2025-11-11",13.89,14.05,655400,{"date":1563,"open":1283,"high":1451,"low":1560,"close":1357,"change":541,"percent_change":122,"volume":1564,"transactions":9,"vwap":1357},"2025-11-10",1050200,{"date":1566,"open":1298,"high":1298,"low":1387,"close":1314,"change":1567,"percent_change":851,"volume":1568,"transactions":9,"vwap":1314},"2025-11-07",-0.51,2526000,{"date":1570,"open":1571,"high":1572,"low":1329,"close":1298,"change":1031,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1298},"2025-11-06",15.35,15.72,-16.05,1153400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1343,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-05",16.54,17.36,16.5,17.26,5.18,521000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-04",16.76,16.82,16.34,16.41,-0.4,-2.38,339600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":798,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-03",17.11,16.81,-1.75,402400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1594,"change":82,"percent_change":475,"volume":1603,"transactions":9,"vwap":1594},"2025-10-31",17.1,17.2,16.93,335300,{"date":1605,"open":1600,"high":1606,"low":1607,"close":1608,"change":273,"percent_change":866,"volume":1609,"transactions":9,"vwap":1608},"2025-10-30",17.23,16.95,17.13,220800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":866,"percent_change":74,"volume":1616,"transactions":9,"vwap":1615},"2025-10-29",17.31,17.53,16.99,17.17,280400,{"date":1618,"open":1613,"high":1619,"low":1620,"close":1621,"change":1061,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-28",17.64,17.24,17.4,-1.08,321300,{"date":1625,"open":1626,"high":26,"low":1627,"close":1628,"change":643,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-27",18.15,17.47,17.59,-2.87,291200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1513,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-24",17.95,18.31,17.79,18.11,1.34,309200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":769,"percent_change":1645,"volume":1420,"transactions":9,"vwap":1644},"2025-10-23",17.3,17.89,17.27,17.87,3.77,{"date":1647,"open":1594,"high":1580,"low":1648,"close":1649,"change":371,"percent_change":1447,"volume":1650,"transactions":9,"vwap":1649},"2025-10-22",16.91,17.22,392800,{"date":1652,"open":1602,"high":1649,"low":1653,"close":1654,"change":911,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-21",16.61,17.16,0.76,556400,{"date":1658,"open":1648,"high":1659,"low":1660,"close":1661,"change":680,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-20",17.09,16.77,17.030001,1.61,466900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1585,"change":619,"percent_change":131,"volume":1669,"transactions":9,"vwap":1585},"2025-10-17",16.63,16.88,16.53,457900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1660,"change":651,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1660},"2025-10-16",16.45,16.83,16.36,2.63,564700,{"date":1678,"open":1679,"high":1680,"low":1132,"close":1587,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1587},"2025-10-15",15.96,16.38,0.6,3.81,436600,{"date":1685,"open":1571,"high":1686,"low":1571,"close":1161,"change":719,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1161},"2025-10-14",15.85,1.16,271200,{"date":1690,"open":1691,"high":1215,"low":1692,"close":1175,"change":459,"percent_change":1163,"volume":1693,"transactions":9,"vwap":1175},"2025-10-13",15.53,15.24,294900,{"date":1695,"open":1696,"high":1182,"low":1697,"close":1698,"change":142,"percent_change":1291,"volume":1699,"transactions":9,"vwap":1698},"2025-10-10",15.32,15.18,15.27,364300,{"date":1701,"open":1208,"high":1702,"low":1209,"close":1696,"change":475,"percent_change":1703,"volume":602,"transactions":9,"vwap":1696},"2025-10-09",15.79,-0.78,{"date":1705,"open":1706,"high":1707,"low":1571,"close":1177,"change":264,"percent_change":1077,"volume":1708,"transactions":9,"vwap":1177},"2025-10-08",15.57,15.69,464600,{"date":1710,"open":1132,"high":1154,"low":1182,"close":1706,"change":1203,"percent_change":1204,"volume":1711,"transactions":9,"vwap":1706},"2025-10-07",291500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1702,"change":246,"percent_change":911,"volume":1717,"transactions":9,"vwap":1702},"2025-10-06",15.82,15.86,15.62,292000,{"date":1719,"open":1167,"high":1720,"low":1170,"close":1132,"change":302,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1132},"2025-10-03",16.28,-0.63,466200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":46,"percent_change":758,"volume":1729,"transactions":9,"vwap":1728},"2025-10-02",15.92,15.94,15.68,15.87,347900,{"date":1731,"open":1732,"high":1686,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-01",15.25,15.22,15.84,0.42,2.72,371500,{"date":1739,"open":1190,"high":1740,"low":1741,"close":1184,"change":21,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1184},"2025-09-30",15.45,15.23,0.46,325000,{"date":1745,"open":1740,"high":1216,"low":1214,"close":1571,"change":46,"percent_change":881,"volume":1746,"transactions":9,"vwap":1571},"2025-09-29",497900,{"date":1748,"open":1749,"high":1740,"low":1229,"close":1696,"change":541,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1696},"2025-09-26",15.33,0.52,479200,{"date":1753,"open":1229,"high":1698,"low":1754,"close":1692,"change":273,"percent_change":221,"volume":1755,"transactions":9,"vwap":1692},"2025-09-25",14.89,435600,{"date":1757,"open":1758,"high":1749,"low":1228,"close":1221,"change":449,"percent_change":1300,"volume":1759,"transactions":9,"vwap":1221},"2025-09-24",15.01,388100,{"date":1761,"open":1762,"high":1763,"low":1231,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-23",15.05,15.36,15.06,0.11,0.74,387300,{"date":1769,"open":1770,"high":1762,"low":1296,"close":1246,"change":247,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1246},"2025-09-22",14.7,1.77,396000,{"date":1774,"open":1244,"high":1775,"low":1288,"close":1776,"change":638,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-19",15.03,14.69,-2.97,1136500,{"date":1780,"open":1770,"high":1741,"low":1261,"close":1214,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1214},"2025-09-18",0.54,3.7,500300,{"date":1785,"open":1259,"high":1786,"low":1441,"close":1251,"change":82,"percent_change":529,"volume":1787,"transactions":9,"vwap":1251},"2025-09-17",14.94,634300,{"date":1789,"open":1776,"high":1790,"low":1296,"close":1289,"change":21,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1289},"2025-09-16",14.85,0.48,665400,{"date":1794,"open":1337,"high":1795,"low":1460,"close":1267,"change":758,"percent_change":1456,"volume":1796,"transactions":9,"vwap":1267},"2025-09-15",14.64,397100,{"date":1798,"open":1296,"high":1296,"low":1290,"close":1525,"change":725,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1525},"2025-09-12",-1.17,258800,{"date":1802,"open":1261,"high":1270,"low":1462,"close":1261,"change":131,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1261},"2025-09-11",-0.41,369300,{"date":1806,"open":1334,"high":1254,"low":1460,"close":1254,"change":429,"percent_change":1300,"volume":1807,"transactions":9,"vwap":1254},"2025-09-10",360600,{"date":1809,"open":1441,"high":1267,"low":1357,"close":1337,"change":564,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1337},"2025-09-09",-1.37,508400,{"date":1813,"open":1473,"high":1477,"low":1814,"close":1288,"change":593,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1288},"2025-09-08",14.31,1.11,437500,{"date":1818,"open":1329,"high":1276,"low":1245,"close":1306,"change":1765,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1306},"2025-09-05",0.77,325600,{"date":1822,"open":1304,"high":1253,"low":1823,"close":1814,"change":429,"percent_change":980,"volume":1824,"transactions":9,"vwap":1814},"2025-09-04",13.92,487500,{"date":1826,"open":1283,"high":1341,"low":1311,"close":1342,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1342},"2025-09-03",-0.24,-1.67,564300,{"date":1831,"open":1550,"high":1275,"low":1357,"close":1322,"change":911,"percent_change":1504,"volume":1832,"transactions":9,"vwap":1322},"2025-09-02",438900,{"date":1834,"open":1306,"high":1306,"low":1342,"close":1467,"change":564,"percent_change":1204,"volume":1835,"transactions":9,"vwap":1467},"2025-08-29",210500,{"date":1837,"open":1276,"high":1276,"low":1322,"close":1462,"change":1330,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1462},"2025-08-28",-1.1,295700,{"date":1841,"open":1473,"high":1251,"low":1462,"close":1276,"change":294,"percent_change":625,"volume":1842,"transactions":9,"vwap":1276},"2025-08-27",318500,{"date":1844,"open":1237,"high":1472,"low":1298,"close":1441,"change":46,"percent_change":429,"volume":1845,"transactions":9,"vwap":1441},"2025-08-26",305600,{"date":1847,"open":1770,"high":1451,"low":1298,"close":1298,"change":1827,"percent_change":1116,"volume":1848,"transactions":9,"vwap":1298},"2025-08-25",240600,{"date":1850,"open":1277,"high":1851,"low":1495,"close":1252,"change":1781,"percent_change":1682,"volume":1852,"transactions":9,"vwap":1252},"2025-08-22",14.82,328900,{"date":1854,"open":1269,"high":1252,"low":1351,"close":1495,"change":237,"percent_change":931,"volume":1855,"transactions":9,"vwap":1495},"2025-08-21",315300,{"date":1857,"open":1337,"high":1352,"low":1460,"close":1322,"change":57,"percent_change":1443,"volume":1858,"transactions":9,"vwap":1322},"2025-08-20",410700,{"date":1860,"open":1334,"high":1267,"low":1290,"close":1306,"change":1232,"percent_change":486,"volume":1861,"transactions":9,"vwap":1306},"2025-08-19",337800,{"date":1863,"open":1336,"high":1283,"low":1434,"close":1503,"change":21,"percent_change":1015,"volume":1864,"transactions":9,"vwap":1503},"2025-08-18",452200,{"date":1866,"open":1237,"high":1237,"low":1424,"close":1312,"change":1436,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1312},"2025-08-15",-2.14,377300,{"date":1870,"open":1473,"high":1297,"low":1277,"close":1298,"change":264,"percent_change":1452,"volume":1871,"transactions":9,"vwap":1298},"2025-08-14",480500,{"date":1873,"open":1335,"high":1776,"low":1499,"close":1289,"change":327,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1289},"2025-08-13",2.24,481100,{"date":1877,"open":1508,"high":1352,"low":1411,"close":1283,"change":658,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1283},"2025-08-12",2.95,581600,{"date":1881,"open":1245,"high":1335,"low":1407,"close":1559,"change":798,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1559},"2025-08-11",-2.11,559200,{"date":1885,"open":1259,"high":1451,"low":1357,"close":1495,"change":170,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1495},"2025-08-08",-3.14,450300,{"date":1889,"open":1231,"high":1692,"low":1296,"close":1270,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1270},"2025-08-07",1.03,7.56,871000,{"date":1894,"open":1895,"high":1400,"low":1896,"close":1897,"change":619,"percent_change":558,"volume":1898,"transactions":9,"vwap":1897},"2025-08-06",13.66,13.56,13.62,354800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":815,"percent_change":720,"volume":1905,"transactions":9,"vwap":1904},"2025-08-05",13.41,13.76,13.37,13.63,295000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1781,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-04",12.85,13.34,12.84,13.33,4.22,338300,{"date":1915,"open":1518,"high":1518,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-01",12.66,12.79,-0.66,-4.91,565900,{"date":1922,"open":1923,"high":1395,"low":1924,"close":1925,"change":1061,"percent_change":1204,"volume":1926,"transactions":9,"vwap":1925},"2025-07-31",13.58,13.43,13.45,485600,{"date":1928,"open":1929,"high":1555,"low":1930,"close":1520,"change":159,"percent_change":1203,"volume":1931,"transactions":9,"vwap":1520},"2025-07-30",13.65,13.57,453000,{"date":1933,"open":1395,"high":1934,"low":1901,"close":1935,"change":142,"percent_change":831,"volume":1936,"transactions":9,"vwap":1935},"2025-07-29",13.79,13.67,620600,{"date":1938,"open":1555,"high":1555,"low":1939,"close":1373,"change":1330,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1373},"2025-07-28",13.71,-1.15,313800,{"date":1943,"open":1555,"high":1305,"low":1944,"close":1401,"change":159,"percent_change":1203,"volume":1945,"transactions":9,"vwap":1401},"2025-07-25",13.83,320400,{"date":1947,"open":1934,"high":1424,"low":1533,"close":1406,"change":371,"percent_change":651,"volume":1948,"transactions":9,"vwap":1406},"2025-07-24",307600,{"date":1950,"open":1396,"high":1418,"low":1412,"close":1951,"change":719,"percent_change":1456,"volume":1952,"transactions":9,"vwap":1951},"2025-07-23",13.85,359900,{"date":1954,"open":1379,"high":1393,"low":1379,"close":1935,"change":495,"percent_change":1263,"volume":1955,"transactions":9,"vwap":1935},"2025-07-22",350500,{"date":1957,"open":1904,"high":1366,"low":1379,"close":1958,"change":494,"percent_change":21,"volume":1959,"transactions":9,"vwap":1958},"2025-07-21",13.55,316100,{"date":1961,"open":1366,"high":1962,"low":1963,"close":1964,"change":190,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-18",13.87,13.52,13.54,-0.81,481800,{"date":1968,"open":1969,"high":1935,"low":1925,"close":1929,"change":881,"percent_change":980,"volume":1970,"transactions":9,"vwap":1929},"2025-07-17",13.5,421500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1925,"change":47,"percent_change":844,"volume":1976,"transactions":9,"vwap":1925},"2025-07-16",12.95,13.46,12.82,441900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":475,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-15",13.2,13.22,12.96,13,-0.91,318000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":273,"percent_change":798,"volume":1991,"transactions":9,"vwap":1990},"2025-07-14",13.11,13.16,12.94,13.12,262200,{"date":1993,"open":1994,"high":1911,"low":1995,"close":1988,"change":1203,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1988},"2025-07-11",13.24,13.09,-1.64,327800,{"date":1999,"open":1519,"high":1929,"low":1519,"close":2000,"change":1765,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-10",13.38,0.83,304100,{"date":2004,"open":1990,"high":2005,"low":2006,"close":1526,"change":429,"percent_change":1662,"volume":2007,"transactions":9,"vwap":1526},"2025-07-09",13.29,13.03,306400,{"date":2009,"open":1989,"high":1381,"low":2010,"close":2011,"change":719,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-08",12.89,13.06,1.4,667000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":100,"percent_change":2020,"volume":1348,"transactions":9,"vwap":2019},"2025-07-07",13.07,13.13,12.86,12.88,-2.42,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1979,"change":327,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1979},"2025-07-03",12.99,13.21,12.92,2.48,427100,{"date":2029,"open":1917,"high":2030,"low":2031,"close":2019,"change":593,"percent_change":1463,"volume":2032,"transactions":9,"vwap":2019},"2025-07-02",13.02,12.75,325200,{"date":2034,"open":2035,"high":1973,"low":2036,"close":2037,"change":131,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-01",12.64,12.54,12.72,-0.47,346900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":593,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-30",12.67,12.98,12.55,12.78,1.27,653800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":429,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-27",12.47,12.73,12.38,12.62,1.69,1075900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":180,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-06-26",12.16,12.43,12.12,12.41,2.31,376300,{"date":2065,"open":2066,"high":2067,"low":2060,"close":2068,"change":529,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-25",12.23,12.28,12.13,-1.14,297600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":541,"percent_change":1023,"volume":1256,"transactions":9,"vwap":2076},"2025-06-24",12.24,12.48,12.2,12.27,{"date":2078,"open":1125,"high":2075,"low":2079,"close":2080,"change":1232,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-23",11.88,12.19,1.41,330900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1330,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-20",12.31,12.33,11.96,12.02,-1.31,917800,{"date":2092,"open":2093,"high":2086,"low":2094,"close":2095,"change":159,"percent_change":1084,"volume":2096,"transactions":9,"vwap":2095},"2025-06-18",12.26,12.1,12.18,321800,{"date":2098,"open":2085,"high":2099,"low":2100,"close":2101,"change":1203,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-17",12.46,12.15,12.21,-1.77,310400,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2059,"change":21,"percent_change":122,"volume":2108,"transactions":9,"vwap":2059},"2025-06-16",12.37,12.65,375100,{"date":2110,"open":2111,"high":2112,"low":2085,"close":2113,"change":347,"percent_change":1828,"volume":2114,"transactions":9,"vwap":2113},"2025-06-13",12.34,12.6,12.36,354200,{"date":2116,"open":2117,"high":2051,"low":2050,"close":2118,"change":190,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-12",12.51,12.57,-0.87,373600,{"date":2122,"open":2025,"high":1973,"low":2035,"close":2123,"change":529,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-11",12.68,-1.09,263300,{"date":2127,"open":2051,"high":2030,"low":2035,"close":1975,"change":485,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1975},"2025-06-10",0.79,377600,{"date":2131,"open":1916,"high":2132,"low":2117,"close":2037,"change":110,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2037},"2025-06-09",12.77,0.71,330000,{"date":2136,"open":2137,"high":2138,"low":2074,"close":2139,"change":1232,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-06",12.58,12.69,12.63,1.36,292800,{"date":2143,"open":2144,"high":2035,"low":2086,"close":2099,"change":558,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2099},"2025-06-05",12.52,-0.56,353000,{"date":2148,"open":2149,"high":2150,"low":2050,"close":2151,"change":159,"percent_change":1827,"volume":2152,"transactions":9,"vwap":2151},"2025-06-04",12.61,12.71,12.53,332000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":593,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-03",12.39,12.74,12.3,12.56,1.29,446800,{"date":2162,"open":2107,"high":1917,"low":2076,"close":2163,"change":347,"percent_change":1828,"volume":2164,"transactions":9,"vwap":2163},"2025-06-02",12.4,554600,{"date":2166,"open":2067,"high":1917,"low":2101,"close":2149,"change":629,"percent_change":1178,"volume":2167,"transactions":9,"vwap":2149},"2025-05-30",652200,{"date":2169,"open":2036,"high":2112,"low":2170,"close":2052,"change":553,"percent_change":553,"volume":2171,"transactions":9,"vwap":2052},"2025-05-29",12.25,404000,{"date":2173,"open":2112,"high":2107,"low":2052,"close":2052,"change":1084,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2052},"2025-05-28",-1.98,456500,{"date":2177,"open":2178,"high":2179,"low":2044,"close":2139,"change":21,"percent_change":1325,"volume":2180,"transactions":9,"vwap":2139},"2025-05-27",12.7,12.8,412000,{"date":2182,"open":2170,"high":2042,"low":2066,"close":2158,"change":1765,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2158},"2025-05-23",0.88,423200,{"date":2186,"open":2137,"high":2179,"low":2187,"close":2188,"change":1061,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-22",12.44,12.45,-1.5,541500,{"date":2192,"open":2150,"high":2193,"low":2118,"close":2035,"change":380,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2035},"2025-05-21",12.97,-2.09,524200,{"date":2197,"open":1969,"high":1969,"low":2178,"close":2198,"change":725,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-20",12.91,-1.3,534000,{"date":2202,"open":2025,"high":1987,"low":2203,"close":2204,"change":57,"percent_change":993,"volume":2205,"transactions":9,"vwap":2204},"2025-05-19",12.81,13.08,443300,{"date":2207,"open":2118,"high":2208,"low":2151,"close":1988,"change":2183,"percent_change":2209,"volume":566,"transactions":9,"vwap":1988},"2025-05-16",13.25,7.17,{"date":2211,"open":2073,"high":2144,"low":2101,"close":2067,"change":159,"percent_change":1827,"volume":2212,"transactions":9,"vwap":2067},"2025-05-15",685400,{"date":2214,"open":2215,"high":2074,"low":2068,"close":2085,"change":294,"percent_change":658,"volume":2216,"transactions":9,"vwap":2085},"2025-05-14",12.32,674400,{"date":2218,"open":2106,"high":2158,"low":2100,"close":2093,"change":246,"percent_change":593,"volume":2219,"transactions":9,"vwap":2093},"2025-05-13",657500,{"date":2221,"open":2079,"high":2059,"low":2079,"close":2073,"change":1224,"percent_change":229,"volume":2222,"transactions":9,"vwap":2073},"2025-05-12",994200,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":1171,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-09",12.22,11.21,11.37,-7.18,985100,{"date":2231,"open":2232,"high":2188,"low":893,"close":2170,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2170},"2025-05-08",11.55,-2.79,-18.55,2527700,{"date":2237,"open":1775,"high":1236,"low":1238,"close":2238,"change":593,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-07",15.04,1.08,492200,{"date":2242,"open":1740,"high":1706,"low":1222,"close":2243,"change":143,"percent_change":101,"volume":2244,"transactions":9,"vwap":2243},"2025-05-06",14.88,495400,{"date":2246,"open":1707,"high":1702,"low":2247,"close":1215,"change":1203,"percent_change":1204,"volume":2248,"transactions":9,"vwap":1215},"2025-05-05",15.5,304700,{"date":2250,"open":1702,"high":1679,"low":1132,"close":1139,"change":449,"percent_change":2081,"volume":2251,"transactions":9,"vwap":1139},"2025-05-02",218000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1215,"change":911,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1215},"2025-05-01",15.49,15.7,15.38,0.84,336000,{"date":2260,"open":1698,"high":2261,"low":2262,"close":1740,"change":294,"percent_change":327,"volume":2263,"transactions":9,"vwap":1740},"2025-04-30",15.54,15.08,368900,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":952,"percent_change":2269,"volume":1438,"transactions":9,"vwap":2268},"2025-04-29",14.97,15.55,15.4,2.6,{"date":2271,"open":1732,"high":1740,"low":1786,"close":1758,"change":1330,"percent_change":931,"volume":2272,"transactions":9,"vwap":1758},"2025-04-28",622200,{"date":2274,"open":2275,"high":1698,"low":1786,"close":2276,"change":619,"percent_change":558,"volume":2277,"transactions":9,"vwap":2276},"2025-04-25",15.09,15.17,339300,{"date":2279,"open":1442,"high":1732,"low":1288,"close":1697,"change":1735,"percent_change":2280,"volume":630,"transactions":9,"vwap":1697},"2025-04-24",2.85,{"date":2282,"open":1732,"high":2268,"low":1776,"close":1472,"change":475,"percent_change":1965,"volume":2283,"transactions":9,"vwap":1472},"2025-04-23",593600,{"date":39,"open":2285,"high":1758,"low":1270,"close":2243,"change":294,"percent_change":625,"volume":2286,"transactions":9,"vwap":2243},14.83,356800,{"status":2288,"indices":2289,"watchlist":2328,"sectors":2349,"benchmarks":2397},"success",[2290,2298,2304,2310,2316,2323],{"symbol":2291,"name":2292,"price":2293,"change":2294,"pct_change":2295,"is_up":2296,"sparkline":2297,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":33,"is_up":2296,"sparkline":2303,"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":2305,"name":2306,"price":2307,"change":2308,"pct_change":1015,"is_up":2296,"sparkline":2309,"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":2311,"name":2312,"price":2313,"change":2314,"pct_change":486,"is_up":2296,"sparkline":2315,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2317,"name":2318,"price":2319,"change":2320,"pct_change":2321,"is_up":2296,"sparkline":2322,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2324,"name":2325,"price":1190,"change":1622,"pct_change":2326,"is_up":14,"sparkline":2327,"date":5},"VIX","CBOE VIX",-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",[2329,2335,2342],{"symbol":2330,"name":2331,"price":2332,"change":2333,"pct_change":1637,"is_up":2296,"sparkline":2334,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2336,"name":2337,"price":2338,"change":2339,"pct_change":2340,"is_up":2296,"sparkline":2341,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2343,"name":2344,"price":2345,"change":2346,"pct_change":2347,"is_up":2296,"sparkline":2348,"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",[2350,2355,2359,2363,2368,2372,2377,2381,2385,2389,2393],{"name":2351,"etf":2352,"change":2353,"price":2354,"is_up":2296},"Technology","XLK",1.01,199.81,{"name":2356,"etf":2357,"change":371,"price":2358,"is_up":2296},"Financials","XLF",53.49,{"name":2360,"etf":2361,"change":619,"price":2362,"is_up":14},"Healthcare","XLV",166.18,{"name":2364,"etf":2365,"change":2366,"price":2367,"is_up":2296},"Consumer Cycl","XLY",1.13,110.04,{"name":2369,"etf":2370,"change":707,"price":2371,"is_up":2296},"Consumer Staples","XLP",80.53,{"name":2373,"etf":2374,"change":2375,"price":2376,"is_up":2296},"Energy","XLE",0.4,62.95,{"name":2378,"etf":2379,"change":372,"price":2380,"is_up":2296},"Industrials","XLI",169.95,{"name":2382,"etf":2383,"change":1023,"price":2384,"is_up":2296},"Materials","XLB",48.86,{"name":2386,"etf":2387,"change":327,"price":2388,"is_up":2296},"Real Estate","XLRE",40.81,{"name":2390,"etf":2391,"change":1353,"price":2392,"is_up":2296},"Utilities","XLU",39.83,{"name":2394,"etf":2395,"change":1447,"price":2396,"is_up":2296},"Comm Services","XLC",110.32,[2398,2402,2406,2410],{"ticker":2399,"name":2400,"price":2401,"change":1766,"is_up":2296},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2403,"name":2404,"price":2405,"change":2340,"is_up":2296},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2407,"name":2408,"price":2409,"change":1015,"is_up":2296},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2411,"name":2412,"price":2413,"change":2321,"is_up":2296},"IWM","iShares Russell 2000",281.52]