[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZRA":3,"stock-historical-EZRA":29,"homepage-market-summary":2307},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EZRA","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},"Reliance Global Group, Inc. Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Reliance Global Group Inc operates as a holding company that acquires, owns, and actively manages insurance and technology-focused businesses. The company focuses on growing by pursuing acquisition strategies initially, and focuses on wholesale and retail insurance agencies. Its primary move is to identify specific risks to reward arbitrage opportunities and develop these on a national platform, thereby increasing revenues and returns, and then identify and acquire undervalued wholesale and retail insurance agencies with operations in growing or underserved segments, expand and optimize their operations. The Company operates as a single operating segment, the Insurance Segment, earning its revenues from insurance commissions.","40","Lakewood, NJ",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.2,2.33,2.35,-0.15,-6.38,29823.223014,467,2.2674,53.2,1.75,611308.298253628,0.9,1419,{"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":16,"start_date":38,"end_date":5},142,440800,160892055.563407,-94.5,"2025-04-22",[40,41,51,62,73,83,93,103,112,121,129,138,147,153,162,171,177,186,195,204,212,221,229,237,246,253,260,268,276,285,296,306,316,326,337,347,355,362,370,378,386,393,401,409,418,428,439,448,458,467,474,480,487,493,500,507,514,517,521,528,533,538,544,551,559,567,574,580,588,594,602,611,619,628,636,641,649,655,663,668,674,680,685,693,699,707,712,720,728,734,742,749,756,762,767,774,783,789,796,803,810,818,824,829,836,842,850,855,859,862,869,873,879,884,888,895,901,906,913,920,926,934,939,942,947,950,954,959,965,971,976,981,986,991,995,998,1001,1006,1010,1015,1020,1027,1031,1038,1046,1051,1056,1060,1064,1068,1074,1083,1091,1098,1105,1111,1115,1118,1121,1126,1133,1139,1143,1149,1154,1159,1164,1167,1171,1176,1181,1186,1192,1199,1206,1215,1223,1229,1236,1242,1248,1254,1260,1268,1276,1284,1292,1300,1307,1312,1318,1322,1330,1337,1343,1350,1357,1364,1367,1373,1379,1385,1393,1401,1408,1414,1421,1427,1433,1441,1448,1454,1460,1467,1474,1480,1486,1492,1496,1503,1510,1515,1524,1533,1539,1546,1554,1561,1567,1575,1582,1588,1596,1603,1611,1617,1626,1632,1638,1647,1655,1659,1665,1672,1677,1683,1688,1694,1699,1707,1711,1716,1723,1728,1734,1739,1746,1751,1757,1763,1772,1779,1785,1791,1800,1806,1811,1815,1818,1824,1829,1831,1835,1840,1844,1850,1856,1860,1864,1869,1874,1879,1883,1891,1895,1900,1903,1907,1910,1914,1918,1922,1926,1930,1934,1938,1945,1953,1957,1964,1969,1978,1984,1991,1997,2002,2007,2010,2015,2020,2024,2030,2038,2044,2050,2056,2063,2069,2078,2087,2095,2103,2109,2117,2125,2131,2138,2143,2149,2156,2159,2162,2168,2173,2181,2184,2188,2192,2197,2203,2207,2213,2218,2222,2226,2230,2234,2239,2243,2247,2251,2255,2259,2262,2267,2271,2275,2279,2282,2286,2290,2294,2298,2301,2304],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",2.29,2.57,2.05,0.07,3.07,2299538.624054,16069,2.4588,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",2.64,2.68,2.27,2.28,-0.33,-12.64,83205.227907,561,2.5068,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",2.7166,2.77,2.54,2.61,-0.01,-0.38,19936.840013,265,2.6435,{"date":74,"open":75,"high":76,"low":67,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",2.69,2.745,2.62,-0.06,-2.24,14442.006251,254,2.6606,{"date":84,"open":85,"high":86,"low":87,"close":54,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",2.78,2.85,2.63,-0.02,-0.74,10406.565158,217,2.7067,{"date":94,"open":95,"high":96,"low":77,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",2.75,2.76,2.7,0.01,0.37,15135.972192,292,2.6981,{"date":104,"open":105,"high":106,"low":107,"close":75,"change":108,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",2.825,2.855,2.6783,0,22539.7616,266,2.7385,{"date":113,"open":54,"high":114,"low":115,"close":75,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",2.7799,2.5882,0.04,1.51,30411.705591,361,2.6924,{"date":122,"open":53,"high":75,"low":67,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",2.65,0.03,1.15,22038.326324,275,2.6413,{"date":130,"open":131,"high":132,"low":77,"close":77,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",2.675,2.715,-0.03,-1.13,26112.3376,231,2.6621,{"date":139,"open":140,"high":141,"low":142,"close":123,"change":133,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",2.6318,2.79,2.6,-1.12,52355.109121,401,2.6861,{"date":148,"open":75,"high":149,"low":87,"close":54,"change":98,"percent_change":99,"volume":150,"transactions":151,"vwap":152},"2026-09-16",2.86,44950.0376,660,2.7186,{"date":154,"open":155,"high":155,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",2.73,2.67,-0.09,-3.26,11461.002041,167,2.6968,{"date":163,"open":141,"high":164,"low":165,"close":96,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",2.87,2.7304,0.06,2.22,18175.410628,339,2.7783,{"date":172,"open":95,"high":173,"low":97,"close":97,"change":88,"percent_change":89,"volume":174,"transactions":175,"vwap":176},"2026-09-11",2.81,34612.991859,392,2.7423,{"date":178,"open":141,"high":179,"low":75,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",2.845,2.72,-0.07,-2.51,19996.930445,278,2.7476,{"date":187,"open":155,"high":188,"low":189,"close":141,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",2.99,2.58,0.08,2.95,65056.6776,956,2.7848,{"date":196,"open":85,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",2.84,2.71,-0.12,-4.24,56169.945178,446,2.7747,{"date":205,"open":206,"high":149,"low":155,"close":207,"change":68,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-04",2.8,2.83,-0.35,56003.763,317,2.7779,{"date":213,"open":155,"high":214,"low":215,"close":197,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",3.005,2.6602,0.11,4.03,161224.893161,1034,2.8412,{"date":222,"open":65,"high":223,"low":155,"close":155,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-02",2.93,-0.04,-1.44,34729.347,312,2.8077,{"date":230,"open":231,"high":231,"low":156,"close":65,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-01",2.82,-0.11,-3.82,34439.237522,295,2.7381,{"date":238,"open":123,"high":239,"low":123,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-31",2.97,2.88,0.17,6.27,37094.602597,395,2.7984,{"date":247,"open":75,"high":248,"low":123,"close":198,"change":19,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",2.9294,-5.24,79893.48688,749,2.7703,{"date":254,"open":255,"high":223,"low":85,"close":149,"change":124,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-27",2.7876,1.06,126609.131611,774,2.8677,{"date":261,"open":223,"high":262,"low":206,"close":207,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",2.9314,0.02,0.71,17125.652,307,2.8324,{"date":269,"open":188,"high":188,"low":270,"close":173,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-25",2.775,-0.22,-7.26,54565.79438,645,2.8622,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":98,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-24",3.03,3.13,2.8801,0.33,107310.285201,675,3.001,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-21",2.53,3.24,2.4201,3.02,0.525,21.04,589402.541895,3810,2.933,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-20",2.39,2.6559,2.495,0.095,3.96,76956.799489,682,2.5502,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-19",2.24,2.51,2.4,0.09,3.9,87049.510369,839,2.3826,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-18",2.17,2.37,2.31,0.1,4.52,77631.196694,1130,2.2992,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-17",2.42,2.435,2.19,2.21,-0.25,-10.16,117216.472221,1261,2.2771,{"date":338,"open":17,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-14",2.5494,2.282,2.46,0.12,5.13,97164.086108,1384,2.4391,{"date":348,"open":320,"high":310,"low":349,"close":350,"change":68,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-13",2.2701,2.34,-0.43,34836.480439,334,2.3315,{"date":356,"open":357,"high":310,"low":16,"close":18,"change":68,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-12",2.38,-0.42,93778.176145,838,2.3159,{"date":363,"open":309,"high":364,"low":350,"close":365,"change":19,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-11",2.5899,2.36,-5.98,126539.599149,729,2.4312,{"date":371,"open":372,"high":53,"low":373,"close":309,"change":224,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-10",2.5,2.41,-1.57,85989.431395,852,2.536,{"date":379,"open":380,"high":156,"low":43,"close":381,"change":88,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-07",2.59,2.55,-0.78,311829.027191,3259,2.5137,{"date":387,"open":357,"high":75,"low":43,"close":44,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-06",0.19,7.98,518551.092971,3658,2.5334,{"date":394,"open":331,"high":328,"low":395,"close":357,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-05",2.1745,0.16,7.21,632812.711209,5360,2.3,{"date":402,"open":381,"high":403,"low":404,"close":167,"change":351,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-04",2.559,2.081,-16.23,1585536.264307,14931,2.239,{"date":410,"open":411,"high":412,"low":18,"close":123,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-03",3.19,4.6,0.83,45.6,107887233.137232,803678,3.543,{"date":419,"open":420,"high":421,"low":25,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-31",1.99,2.015,1.82,-0.155,-7.85,105148.307326,807,1.8718,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-30",1.85,2.0897,1.8237,1.975,0.185,10.34,362155.969135,2181,1.9339,{"date":440,"open":441,"high":441,"low":25,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-29",1.97,1.79,-0.19,-9.6,114178.195817,1468,1.8493,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":232,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-28",2.06,2.1,1.96,1.98,-5.26,139572.2413,1318,2.0096,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":78,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-27",2.15,2.07,2.09,-2.79,24425.401002,409,2.1304,{"date":468,"open":56,"high":56,"low":469,"close":460,"change":181,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-24",2.11,-3.15,27546.8863,425,2.2085,{"date":475,"open":400,"high":400,"low":476,"close":167,"change":108,"percent_change":108,"volume":477,"transactions":478,"vwap":479},"2026-07-23",2.16,54670.933427,773,2.2321,{"date":481,"open":298,"high":298,"low":482,"close":167,"change":181,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-22",2.1246,-3.06,239133.286116,2782,2.3441,{"date":488,"open":56,"high":350,"low":331,"close":43,"change":116,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-21",1.78,337952.396482,3365,2.4379,{"date":494,"open":17,"high":17,"low":331,"close":495,"change":133,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-20",2.25,-1.32,55873.53216,516,2.274,{"date":501,"open":502,"high":365,"low":503,"close":56,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":56},"2026-07-17",2.18,2.03,0.045,2.01,73900,{"date":508,"open":381,"high":380,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-07-16",2.225,2.235,-0.355,-13.71,89200,{"date":515,"open":380,"high":77,"low":381,"close":380,"change":108,"percent_change":108,"volume":516,"transactions":9,"vwap":380},"2026-07-15",34100,{"date":518,"open":66,"high":87,"low":372,"close":380,"change":98,"percent_change":519,"volume":520,"transactions":9,"vwap":380},"2026-07-14",0.39,39800,{"date":522,"open":180,"high":523,"low":524,"close":189,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":189},"2026-07-13",2.74,2.56,-0.16,-5.84,29200,{"date":529,"open":231,"high":530,"low":198,"close":523,"change":199,"percent_change":531,"volume":532,"transactions":9,"vwap":523},"2026-07-10",2.9,-4.2,51100,{"date":534,"open":535,"high":535,"low":198,"close":149,"change":133,"percent_change":536,"volume":537,"transactions":9,"vwap":149},"2026-07-09",2.92,-1.04,66700,{"date":539,"open":530,"high":540,"low":206,"close":541,"change":133,"percent_change":542,"volume":543,"transactions":9,"vwap":541},"2026-07-08",2.98,2.89,-1.03,56400,{"date":545,"open":546,"high":547,"low":86,"close":535,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":535},"2026-07-07",3.06,3.099,-0.105,-3.47,52900,{"date":552,"open":553,"high":554,"low":223,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-06",3.1,3.12,3.025,-0.055,-1.79,114600,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":525,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-07-02",3.27,3.46,3.05,3.08,-4.94,92100,{"date":568,"open":569,"high":570,"low":571,"close":288,"change":68,"percent_change":572,"volume":573,"transactions":9,"vwap":288},"2026-07-01",3.21,3.302,3.14,-0.31,76900,{"date":575,"open":561,"high":576,"low":577,"close":578,"change":68,"percent_change":572,"volume":579,"transactions":9,"vwap":578},"2026-06-30",3.33,3.2,3.25,29400,{"date":581,"open":582,"high":583,"low":278,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-29",3.34,3.427,3.26,-0.17,-4.96,84300,{"date":589,"open":582,"high":590,"low":591,"close":590,"change":216,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-26",3.43,3.32,3.31,19700,{"date":595,"open":596,"high":597,"low":598,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":591},"2026-06-25",3.5,3.569,3.28,-0.135,-3.91,88900,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-24",3.52,3.69,3.315,3.455,-0.035,-1,68400,{"date":612,"open":613,"high":614,"low":590,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-23",3.7,3.765,3.49,-0.27,-7.18,147400,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-22",3.48,4.02,3.3,3.76,0.29,8.36,670900,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":88,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-18",3.45,3.588,3.42,3.47,-0.57,29900,{"date":637,"open":638,"high":639,"low":630,"close":615,"change":224,"percent_change":134,"volume":640,"transactions":9,"vwap":615},"2026-06-17",3.458,3.736,70000,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":88,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-06-16",3.55,3.58,3.41,3.53,-0.56,22300,{"date":650,"open":651,"high":652,"low":630,"close":643,"change":98,"percent_change":653,"volume":654,"transactions":9,"vwap":643},"2026-06-15",3.51,3.65,0.28,21300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":199,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-12",3.66,3.67,3.4,3.54,-3.28,26500,{"date":664,"open":596,"high":605,"low":596,"close":657,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":657},"2026-06-11",0.18,5.17,48500,{"date":669,"open":670,"high":605,"low":671,"close":621,"change":19,"percent_change":672,"volume":673,"transactions":9,"vwap":621},"2026-06-10",3.462,3.215,-4.13,117500,{"date":675,"open":676,"high":652,"low":621,"close":677,"change":78,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-09",3.64,3.63,-1.63,187200,{"date":681,"open":621,"high":605,"low":578,"close":605,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":605},"2026-06-08",0.135,3.8,55400,{"date":686,"open":687,"high":688,"low":596,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-05",3.74,3.887,3.555,-0.195,-5.2,80400,{"date":694,"open":605,"high":695,"low":696,"close":695,"change":116,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-04",3.75,3.596,1.08,23400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":443,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-03",3.93,3.94,3.6,3.71,-4.87,124800,{"date":708,"open":709,"high":709,"low":695,"close":312,"change":710,"percent_change":711,"volume":566,"transactions":9,"vwap":312},"2026-06-02",4.05,-0.21,-5.11,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":665,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-01",3.85,4.14,3.787,4.11,4.58,265500,{"date":721,"open":722,"high":723,"low":724,"close":701,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":701},"2026-05-29",4.04,4.18,3.801,0.24,6.5,450700,{"date":729,"open":730,"high":731,"low":630,"close":605,"change":443,"percent_change":732,"volume":733,"transactions":9,"vwap":605},"2026-05-28",3.86,3.87,-4.9,358400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":182,"volume":741,"transactions":9,"vwap":739},"2026-05-27",4,4.06,3.706,3.88,-0.1,102200,{"date":743,"open":744,"high":745,"low":695,"close":746,"change":88,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-26",4.22,4.35,3.98,-0.5,181300,{"date":750,"open":751,"high":752,"low":753,"close":736,"change":665,"percent_change":754,"volume":755,"transactions":9,"vwap":736},"2026-05-22",4.31,5.45,3.82,4.71,992100,{"date":757,"open":758,"high":739,"low":615,"close":753,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-05-21",3.81,-0.08,-2.05,282100,{"date":763,"open":753,"high":764,"low":613,"close":312,"change":116,"percent_change":765,"volume":766,"transactions":9,"vwap":312},"2026-05-20",3.99,1.04,72900,{"date":768,"open":769,"high":718,"low":770,"close":730,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":730},"2026-05-19",4.57,3.733,-0.7,-15.35,130500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-18",4.82,5.155,4.5,4.56,-0.28,-5.79,131100,{"date":784,"open":412,"high":785,"low":779,"close":786,"change":653,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-15",4.92,4.84,6.14,64313,{"date":790,"open":791,"high":792,"low":791,"close":779,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":779},"2026-05-14",4.4,5.12,-1.64,-26.45,112098,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":576,"volume":802,"transactions":9,"vwap":799},"2026-05-13",6,6.2,5.88,0.2,25570,{"date":804,"open":798,"high":805,"low":806,"close":798,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-05-12",6.24,5.8,-0.2,-3.23,27258,{"date":811,"open":812,"high":813,"low":814,"close":799,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":799},"2026-05-11",6.52,6.76,6.12,-0.6,-8.82,39038,{"date":819,"open":820,"high":820,"low":812,"close":821,"change":807,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-08",7.2,6.8,-2.86,50975,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":224,"percent_change":634,"volume":828,"transactions":9,"vwap":827},"2026-05-07",7.28,7,39853,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":725,"percent_change":646,"volume":835,"transactions":9,"vwap":834},"2026-05-06",7.12,7.36,6.88,7.04,53740,{"date":837,"open":832,"high":838,"low":821,"close":821,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":821},"2026-05-05",7.48,-0.36,-5.03,58973,{"date":843,"open":844,"high":845,"low":831,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-04",7.72,7.8,7.16,0.36,5.29,119618,{"date":851,"open":813,"high":852,"low":853,"close":821,"change":108,"percent_change":108,"volume":854,"transactions":9,"vwap":821},"2026-05-01",6.92,6.68,13108,{"date":856,"open":852,"high":852,"low":857,"close":821,"change":108,"percent_change":108,"volume":858,"transactions":9,"vwap":821},"2026-04-30",6.64,22688,{"date":860,"open":827,"high":820,"low":812,"close":821,"change":807,"percent_change":822,"volume":861,"transactions":9,"vwap":821},"2026-04-29",38950,{"date":863,"open":864,"high":865,"low":827,"close":827,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":827},"2026-04-28",7.6,7.64,-0.48,-6.42,47613,{"date":870,"open":826,"high":864,"low":826,"close":838,"change":199,"percent_change":871,"volume":872,"transactions":9,"vwap":838},"2026-04-27",-1.58,24745,{"date":874,"open":875,"high":844,"low":876,"close":864,"change":199,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-04-24",7.68,7.4,-1.55,15740,{"date":880,"open":881,"high":845,"low":876,"close":844,"change":190,"percent_change":882,"volume":883,"transactions":9,"vwap":844},"2026-04-23",7.52,1.05,41325,{"date":885,"open":865,"high":886,"low":876,"close":865,"change":190,"percent_change":256,"volume":887,"transactions":9,"vwap":865},"2026-04-22",7.88,24323,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":199,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-21",7.92,7.44,7.56,-1.56,21035,{"date":896,"open":864,"high":897,"low":898,"close":875,"change":199,"percent_change":899,"volume":900,"transactions":9,"vwap":875},"2026-04-20",7.84,7.32,-1.54,22443,{"date":902,"open":903,"high":903,"low":845,"close":845,"change":815,"percent_change":904,"volume":905,"transactions":9,"vwap":845},"2026-04-17",8.8,-7.14,28425,{"date":907,"open":908,"high":909,"low":844,"close":910,"change":396,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-16",8.28,8.44,8.4,1.94,48718,{"date":914,"open":892,"high":915,"low":898,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-15",9.08,8.24,0.84,11.35,133340,{"date":921,"open":903,"high":922,"low":876,"close":876,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":876},"2026-04-14",9.16,-1.16,-13.55,68590,{"date":927,"open":928,"high":929,"low":845,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-13",7.96,8.96,8.56,0.6,7.54,55573,{"date":935,"open":892,"high":930,"low":892,"close":928,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-04-10",0.32,4.19,72855,{"date":940,"open":838,"high":916,"low":832,"close":865,"change":725,"percent_change":288,"volume":941,"transactions":9,"vwap":865},"2026-04-09",63765,{"date":943,"open":844,"high":944,"low":876,"close":876,"change":525,"percent_change":945,"volume":946,"transactions":9,"vwap":876},"2026-04-08",7.76,-2.12,21985,{"date":948,"open":898,"high":844,"low":827,"close":892,"change":653,"percent_change":714,"volume":949,"transactions":9,"vwap":892},"2026-04-07",42045,{"date":951,"open":820,"high":892,"low":820,"close":826,"change":190,"percent_change":952,"volume":953,"transactions":9,"vwap":826},"2026-04-06",1.11,17030,{"date":955,"open":956,"high":826,"low":813,"close":820,"change":847,"percent_change":957,"volume":958,"transactions":9,"vwap":820},"2026-04-02",6.84,5.26,22563,{"date":960,"open":961,"high":898,"low":821,"close":956,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":956},"2026-04-01",7.08,-0.24,-3.39,22750,{"date":966,"open":967,"high":820,"low":967,"close":961,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":961},"2026-03-31",6.44,0.52,7.93,26898,{"date":972,"open":853,"high":827,"low":812,"close":973,"change":199,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-30",6.56,-1.8,22080,{"date":977,"open":961,"high":961,"low":978,"close":853,"change":342,"percent_change":979,"volume":980,"transactions":9,"vwap":853},"2026-03-27",6.32,1.83,60143,{"date":982,"open":857,"high":983,"low":812,"close":973,"change":962,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-03-26",6.96,-3.53,84713,{"date":987,"open":928,"high":988,"low":853,"close":821,"change":609,"percent_change":989,"volume":990,"transactions":9,"vwap":821},"2026-03-25",8.04,-12.82,129583,{"date":992,"open":875,"high":993,"low":864,"close":845,"change":801,"percent_change":87,"volume":994,"transactions":9,"vwap":845},"2026-03-24",8.88,230803,{"date":996,"open":826,"high":890,"low":961,"close":864,"change":936,"percent_change":791,"volume":997,"transactions":9,"vwap":864},"2026-03-23",25425,{"date":999,"open":831,"high":845,"low":833,"close":826,"change":936,"percent_change":412,"volume":1000,"transactions":9,"vwap":826},"2026-03-20",41020,{"date":1002,"open":1003,"high":838,"low":821,"close":983,"change":839,"percent_change":1004,"volume":1005,"transactions":9,"vwap":983},"2026-03-19",7.24,-4.92,79143,{"date":1007,"open":944,"high":944,"low":961,"close":898,"change":116,"percent_change":1008,"volume":1009,"transactions":9,"vwap":898},"2026-03-18",0.55,49063,{"date":1011,"open":864,"high":864,"low":1003,"close":826,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":826},"2026-03-17",-0.44,-5.7,29910,{"date":1016,"open":864,"high":1017,"low":864,"close":844,"change":224,"percent_change":1018,"volume":1019,"transactions":9,"vwap":844},"2026-03-16",8,-0.52,22778,{"date":1021,"open":1022,"high":1023,"low":865,"close":944,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":944},"2026-03-13",8.6,8.76,-0.84,-9.77,47930,{"date":1028,"open":910,"high":1029,"low":910,"close":1022,"change":801,"percent_change":357,"volume":1030,"transactions":9,"vwap":1022},"2026-03-12",8.92,46240,{"date":1032,"open":1033,"high":1034,"low":910,"close":910,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":910},"2026-03-11",9,9.6,-1.92,-18.6,113460,{"date":1039,"open":903,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-10",10.76,8.72,10.32,1.36,15.18,86600,{"date":1047,"open":903,"high":1048,"low":1049,"close":929,"change":190,"percent_change":27,"volume":1050,"transactions":9,"vwap":929},"2026-03-09",9.36,8.2,37815,{"date":1052,"open":1022,"high":1053,"low":1054,"close":993,"change":653,"percent_change":584,"volume":1055,"transactions":9,"vwap":993},"2026-03-06",9.2,8.48,27863,{"date":1057,"open":1033,"high":1048,"low":910,"close":1022,"change":807,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1022},"2026-03-05",-2.27,39018,{"date":1061,"open":1033,"high":1062,"low":1041,"close":903,"change":525,"percent_change":557,"volume":1063,"transactions":9,"vwap":903},"2026-03-04",10.04,53778,{"date":1065,"open":908,"high":1066,"low":908,"close":929,"change":801,"percent_change":56,"volume":1067,"transactions":9,"vwap":929},"2026-03-03",9.56,48158,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1023,"change":1035,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1023},"2026-03-02",10.12,8.08,-17.98,109495,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-02-27",12.52,13.6,10.4,10.68,-1.4,-11.59,152515,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1012,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-26",13.96,15.56,11.52,12.08,-3.51,389870,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1076,"change":1096,"percent_change":892,"volume":1097,"transactions":9,"vwap":1076},"2026-02-25",11.4,14.52,10,0.88,605238,{"date":1099,"open":1076,"high":1100,"low":1095,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-24",17.2,11.64,1.2,11.49,6287738,{"date":1106,"open":1107,"high":1093,"low":988,"close":1108,"change":554,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-23",8.84,10.44,42.62,4489505,{"date":1112,"open":864,"high":864,"low":827,"close":898,"change":807,"percent_change":1113,"volume":1114,"transactions":9,"vwap":898},"2026-02-20",-2.66,26263,{"date":1116,"open":844,"high":845,"low":1003,"close":881,"change":108,"percent_change":108,"volume":1117,"transactions":9,"vwap":881},"2026-02-19",19260,{"date":1119,"open":834,"high":886,"low":827,"close":881,"change":725,"percent_change":623,"volume":1120,"transactions":9,"vwap":881},"2026-02-18",30335,{"date":1122,"open":891,"high":928,"low":827,"close":826,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":826},"2026-02-17",-0.4,-5.21,62515,{"date":1127,"open":1128,"high":1129,"low":875,"close":875,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":875},"2026-02-13",8.12,8.68,-0.64,-7.69,43493,{"date":1134,"open":1135,"high":1034,"low":1128,"close":1136,"change":839,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-12",8.52,8.32,-4.15,94513,{"date":1140,"open":890,"high":1053,"low":890,"close":1129,"change":936,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1129},"2026-02-11",3.83,126543,{"date":1144,"open":1017,"high":1145,"low":832,"close":626,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":626},"2026-02-10",9.76,-1.72,-17.06,562690,{"date":1150,"open":1107,"high":1101,"low":838,"close":1151,"change":703,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-09",10.08,55.56,9558080,{"date":1155,"open":821,"high":846,"low":798,"close":1156,"change":199,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-06",6.48,-1.82,70270,{"date":1160,"open":832,"high":844,"low":1161,"close":1161,"change":1012,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-05",6.6,-6.25,78105,{"date":1165,"open":845,"high":908,"low":956,"close":834,"change":815,"percent_change":424,"volume":1166,"transactions":9,"vwap":834},"2026-02-04",57835,{"date":1168,"open":886,"high":1017,"low":892,"close":865,"change":962,"percent_change":1169,"volume":1170,"transactions":9,"vwap":865},"2026-02-03",-3.05,22038,{"date":1172,"open":1033,"high":915,"low":865,"close":886,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":886},"2026-02-02",-1.28,-13.97,122813,{"date":1177,"open":988,"high":1053,"low":876,"close":922,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":922},"2026-01-30",0.8,9.57,164080,{"date":1182,"open":864,"high":626,"low":826,"close":626,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":626},"2026-01-29",0.48,6.09,102300,{"date":1187,"open":626,"high":1188,"low":798,"close":886,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":886},"2026-01-28",9.4,-3.12,-28.36,365760,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":801,"percent_change":430,"volume":1198,"transactions":9,"vwap":1197},"2026-01-27",11.08,11.68,10.8,11,43803,{"date":1200,"open":1201,"high":1202,"low":1078,"close":1196,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1196},"2026-01-26",12.76,13.64,-5.8,-34.94,77523,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-23",18.4,19.2,15.8,16.6,-5.16,-23.71,56368,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-22",18.72,22.16,21.76,3.04,16.24,26410,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1217,"change":108,"percent_change":108,"volume":1228,"transactions":9,"vwap":1217},"2026-01-21",18.92,19.64,18.64,2860,{"date":1230,"open":1231,"high":1232,"low":1208,"close":1217,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1217},"2026-01-20",20.08,20.28,-1.6,-7.87,9455,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1012,"percent_change":945,"volume":1241,"transactions":9,"vwap":1240},"2026-01-16",20.6,20,20.32,2628,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":108,"percent_change":108,"volume":1247,"transactions":9,"vwap":1246},"2026-01-15",21.2,20.2,20.76,5023,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1246,"change":108,"percent_change":108,"volume":1253,"transactions":9,"vwap":1246},"2026-01-14",20.4,20.8,19.96,2733,{"date":1255,"open":1238,"high":1256,"low":1257,"close":1246,"change":342,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1246},"2026-01-13",20.88,19.8,0.58,4268,{"date":1261,"open":1251,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-12",22,19.6,20.64,-0.68,-3.19,7800,{"date":1269,"open":1270,"high":1271,"low":1250,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-09",22.08,22.32,21.32,-1.08,-4.82,11650,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1123,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-08",21.96,22.84,21.64,22.4,-1.75,9233,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1162,"volume":1291,"transactions":9,"vwap":1289},"2026-01-07",24.8,25.88,21.6,22.8,-1.52,231995,{"date":1293,"open":1294,"high":1295,"low":1288,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-06",22.24,24.56,24.32,1.8,7.99,6015,{"date":1301,"open":1302,"high":1303,"low":1264,"close":1304,"change":31,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-05",22.28,23.32,22.52,4.65,12078,{"date":1308,"open":1238,"high":1309,"low":1250,"close":1309,"change":697,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-02",21.52,5.28,2978,{"date":1313,"open":1250,"high":1314,"low":1239,"close":1315,"change":866,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-31",20.92,20.44,-2.29,10603,{"date":1319,"open":1244,"high":1320,"low":1238,"close":1314,"change":759,"percent_change":69,"volume":1321,"transactions":9,"vwap":1314},"2025-12-30",21.56,3870,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":496,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-12-29",22.040001,23.2,20.12,21,-5.91,17105,{"date":1331,"open":1332,"high":1333,"low":1270,"close":1271,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1271},"2025-12-26",24.08,24.16,-2.4,-9.71,7725,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":199,"percent_change":866,"volume":1342,"transactions":9,"vwap":1340},"2025-12-24",24.44,24.72,23.64,2000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":931,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-23",24,24.84,23.6,2.48,4648,{"date":1351,"open":1352,"high":1352,"low":1345,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-22",25.32,24.24,-1.76,-6.77,3010,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":310,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-19",23.8,26,22.56,10.17,9408,{"date":1365,"open":1347,"high":1286,"low":1347,"close":1347,"change":224,"percent_change":585,"volume":1366,"transactions":9,"vwap":1347},"2025-12-18",2465,{"date":1368,"open":1346,"high":1369,"low":1347,"close":1341,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1341},"2025-12-17",25,-0.88,-3.59,2775,{"date":1374,"open":1375,"high":1376,"low":1345,"close":1377,"change":866,"percent_change":1035,"volume":1378,"transactions":9,"vwap":1377},"2025-12-16",24.88,25.92,24.52,5443,{"date":1380,"open":1381,"high":1382,"low":1286,"close":1369,"change":1290,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1369},"2025-12-15",26.8,27.44,-5.73,9068,{"date":1386,"open":1387,"high":1388,"low":1360,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-12",27.6,28,26.52,-0.96,-3.49,3098,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":839,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-11",28.36,28.64,27.12,27.48,-1.29,5480,{"date":1402,"open":1403,"high":1404,"low":1397,"close":1405,"change":1290,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-10",28.68,29.2,27.84,-5.18,6358,{"date":1409,"open":1388,"high":1410,"low":1411,"close":1412,"change":697,"percent_change":753,"volume":1413,"transactions":9,"vwap":1412},"2025-12-09",29.4,27.96,29.36,6233,{"date":1415,"open":1412,"high":1416,"low":1387,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-08",33.2,28.28,-0.72,-2.48,9470,{"date":1422,"open":1423,"high":1412,"low":1424,"close":1423,"change":1012,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-05",29,28.08,-1.49,4205,{"date":1428,"open":1388,"high":1429,"low":1388,"close":1430,"change":190,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-04",30,29.44,0.27,4475,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1412,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1412},"2025-12-03",28.12,29.52,26.84,0.96,3.38,9438,{"date":1442,"open":1443,"high":1444,"low":1360,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-02",27.16,28.4,1.84,6.93,15593,{"date":1449,"open":1376,"high":1388,"low":1450,"close":1451,"change":847,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-01",25.6,26.56,1.37,17808,{"date":1455,"open":1456,"high":1381,"low":1457,"close":1458,"change":224,"percent_change":19,"volume":1459,"transactions":9,"vwap":1458},"2025-11-28",25.8,25.28,26.2,7830,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":725,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-26",25.2,27.2,26.24,0.92,27868,{"date":1468,"open":1469,"high":1470,"low":1456,"close":1360,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1360},"2025-11-25",29.88,30.2,-2.84,-9.85,889465,{"date":1475,"open":1381,"high":1476,"low":1381,"close":1477,"change":1220,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-24",29.16,28.84,11.78,3993,{"date":1481,"open":1482,"high":1463,"low":1483,"close":1456,"change":780,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1456},"2025-11-21",26.96,24.4,-1.07,7653,{"date":1487,"open":1404,"high":1429,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-20",26.08,-2.76,-9.57,7515,{"date":1493,"open":1429,"high":1429,"low":1395,"close":1477,"change":609,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1477},"2025-11-19",-3.35,2673,{"date":1497,"open":1381,"high":1498,"low":1499,"close":1500,"change":53,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-18",30.56,26.6,29.84,9.71,6225,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1463,"change":609,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1463},"2025-11-17",28.24,28.8,27,-3.55,4155,{"date":1511,"open":1506,"high":1423,"low":1381,"close":1512,"change":225,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-14",28.2,-4.86,7865,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-13",31.24,31.6,29.24,29.64,-2.16,-6.79,4788,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-12",30.72,32,30.44,31.8,1.16,3.79,5635,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1334,"percent_change":272,"volume":1538,"transactions":9,"vwap":1537},"2025-11-11",32.8,30.24,30.64,11535,{"date":1540,"open":1541,"high":1542,"low":1535,"close":1543,"change":1130,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-10",33,33.8,33.040001,-1.9,3398,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1290,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-07",34,35.2,30.4,33.68,-4.32,15258,{"date":1555,"open":1556,"high":1557,"low":1548,"close":1549,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1549},"2025-11-06",35.6,36.36,-1.24,-3.4,6878,{"date":1562,"open":1549,"high":1563,"low":1549,"close":1564,"change":1565,"percent_change":745,"volume":1566,"transactions":9,"vwap":1564},"2025-11-05",36.8,36.44,1.52,5485,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-04",38.4,34.44,34.92,-3.64,-9.44,16405,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":697,"percent_change":240,"volume":1581,"transactions":9,"vwap":1580},"2025-11-03",37.48,40,36.56,38.56,15500,{"date":1583,"open":1584,"high":1569,"low":1585,"close":1577,"change":1018,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1577},"2025-10-31",37.2,36.48,-1.37,15693,{"date":1589,"open":1584,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-10-30",38.36,36,38,-2,-5,29188,{"date":1597,"open":1598,"high":1599,"low":1592,"close":1578,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1578},"2025-10-29",39.88,43.6,-2.8,-6.54,65280,{"date":1604,"open":1605,"high":24,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-28",45,39.2,42.8,4.8,12.63,1032510,{"date":1612,"open":1578,"high":1578,"low":1613,"close":1592,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1592},"2025-10-27",35.24,-0.8,-2.06,323305,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-24",33.6,39.12,33.36,38.8,4.08,11.75,18275,{"date":1627,"open":1416,"high":1628,"low":1416,"close":1629,"change":1630,"percent_change":805,"volume":1631,"transactions":9,"vwap":1629},"2025-10-23",34.8,34.72,2.04,8943,{"date":1633,"open":1527,"high":1416,"low":1634,"close":1635,"change":1636,"percent_change":357,"volume":1637,"transactions":9,"vwap":1635},"2025-10-22",31.28,32.68,0.76,11490,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-21",33.64,34.4,31.44,31.92,-2.64,-7.64,6110,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1297,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-20",33.4,34.6,32.96,34.56,5.49,5315,{"date":1656,"open":1535,"high":1649,"low":1527,"close":1657,"change":1130,"percent_change":1035,"volume":1658,"transactions":9,"vwap":1657},"2025-10-17",32.76,7403,{"date":1660,"open":1661,"high":1662,"low":1416,"close":1649,"change":143,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1649},"2025-10-16",34.76,35.76,-3.24,10168,{"date":1666,"open":1667,"high":1564,"low":1548,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-15",35.64,34.52,-1.96,-5.37,12465,{"date":1673,"open":1591,"high":1674,"low":1556,"close":1585,"change":1390,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1585},"2025-10-14",36.92,-2.56,7763,{"date":1678,"open":1679,"high":1606,"low":1680,"close":1681,"change":962,"percent_change":1130,"volume":1682,"transactions":9,"vwap":1681},"2025-10-13",37.68,37,37.44,8755,{"date":1684,"open":1578,"high":1578,"low":1674,"close":1679,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-10-10",-2.72,-6.73,24568,{"date":1689,"open":1690,"high":1690,"low":1598,"close":1691,"change":1233,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-09",42,40.4,-3.81,13288,{"date":1695,"open":1622,"high":1696,"low":1622,"close":1690,"change":206,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1690},"2025-10-08",42.4,7.14,22575,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1606,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1606},"2025-10-07",39.6,41.6,38.92,-3.6,-8.41,32955,{"date":1708,"open":1690,"high":1607,"low":1709,"close":1607,"change":108,"percent_change":108,"volume":1710,"transactions":9,"vwap":1607},"2025-10-06",40.8,22535,{"date":1712,"open":1569,"high":1713,"low":1569,"close":1607,"change":703,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1607},"2025-10-03",46,9.18,81555,{"date":1717,"open":1718,"high":1719,"low":1591,"close":1606,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1606},"2025-10-02",36.4,39.36,2.08,5.6,18405,{"date":1724,"open":1556,"high":1569,"low":1556,"close":1725,"change":936,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-01",37.12,0.87,20020,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1563,"change":1418,"percent_change":1035,"volume":1733,"transactions":9,"vwap":1563},"2025-09-30",44,44.4,35.84,96000,{"date":1735,"open":1549,"high":1736,"low":1549,"close":1737,"change":1348,"percent_change":961,"volume":1738,"transactions":9,"vwap":1737},"2025-09-29",48.8,37.52,359648,{"date":1740,"open":1591,"high":1741,"low":1742,"close":1743,"change":1669,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-26",37.72,28.72,35.040001,-5.3,27455,{"date":1747,"open":1584,"high":1622,"low":1718,"close":1680,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1680},"2025-09-25",-2.04,-5.23,18243,{"date":1752,"open":1584,"high":1753,"low":1584,"close":1754,"change":1755,"percent_change":1141,"volume":1756,"transactions":9,"vwap":1754},"2025-09-24",41.2,39.040001,1.44,32133,{"date":1758,"open":1549,"high":1696,"low":1549,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-23",37.6,-5.6,-12.96,81465,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-22",35.52,78,32.4,43.2,13.8,46.94,2574253,{"date":1773,"open":1774,"high":1775,"low":1404,"close":1410,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1410},"2025-09-19",29.6,31.52,-1.36,-4.42,22225,{"date":1780,"open":1429,"high":1535,"low":1444,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-18",30.76,1.64,5.63,62680,{"date":1786,"open":1542,"high":1787,"low":1388,"close":1788,"change":1297,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-17",36.32,29.12,6.59,907218,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-16",30.8,31.96,26.68,27.32,-4.6,-14.41,76983,{"date":1801,"open":1802,"high":1803,"low":1550,"close":1643,"change":1183,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1643},"2025-09-15",62,66.8,1.53,1401408,{"date":1807,"open":1518,"high":1527,"low":1808,"close":1642,"change":725,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1642},"2025-09-12",31.2,0.77,1450,{"date":1812,"open":1813,"high":1643,"low":1550,"close":1808,"change":108,"percent_change":108,"volume":1814,"transactions":9,"vwap":1808},"2025-09-11",31,2568,{"date":1816,"open":1430,"high":1527,"low":1430,"close":1808,"change":1565,"percent_change":792,"volume":1817,"transactions":9,"vwap":1808},"2025-09-10",3605,{"date":1819,"open":1506,"high":1526,"low":1742,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-09",29.68,-1.2,-3.89,5423,{"date":1825,"open":1619,"high":1556,"low":1403,"close":1826,"change":1600,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-08",30.88,-8.31,22455,{"date":1830,"open":1535,"high":1628,"low":1535,"close":1551,"change":190,"percent_change":725,"volume":478,"transactions":9,"vwap":1551},"2025-09-05",{"date":1832,"open":1549,"high":1549,"low":1416,"close":1619,"change":1821,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1619},"2025-09-04",-3.45,4335,{"date":1836,"open":1837,"high":1563,"low":1641,"close":1628,"change":1776,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1628},"2025-09-03",36.16,-3.76,3858,{"date":1841,"open":1590,"high":1622,"low":1416,"close":1837,"change":1644,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1837},"2025-09-02",-6.8,6993,{"date":1845,"open":1846,"high":1701,"low":1847,"close":1622,"change":725,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1622},"2025-08-29",38.6,37.8,0.62,973,{"date":1851,"open":1569,"high":1852,"low":1853,"close":1580,"change":396,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1580},"2025-08-28",39.4,37.76,0.42,898,{"date":1857,"open":1759,"high":1606,"low":1584,"close":1569,"change":1178,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1569},"2025-08-27",2.13,1118,{"date":1861,"open":1584,"high":1592,"low":1584,"close":1759,"change":1862,"percent_change":697,"volume":1863,"transactions":9,"vwap":1759},"2025-08-26",0.4,320,{"date":1865,"open":1592,"high":1866,"low":1667,"close":1584,"change":1614,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1584},"2025-08-25",38.040001,-2.11,350,{"date":1870,"open":1871,"high":1592,"low":1628,"close":1592,"change":142,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1592},"2025-08-22",35.4,7.34,935,{"date":1875,"open":1556,"high":1876,"low":1641,"close":1871,"change":839,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1871},"2025-08-21",35.96,-1.01,1680,{"date":1880,"open":1563,"high":1563,"low":1548,"close":1662,"change":974,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1662},"2025-08-20",-4.79,8883,{"date":1884,"open":1885,"high":1886,"low":1563,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-19",39.76,41.16,37.56,-2.44,-6.1,3695,{"date":1892,"open":1709,"high":1690,"low":1578,"close":1578,"change":1334,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1578},"2025-08-18",-5.66,2500,{"date":1896,"open":1702,"high":1897,"low":1709,"close":1696,"change":1102,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1696},"2025-08-15",43.4,2.91,643,{"date":1901,"open":1690,"high":1696,"low":1709,"close":1753,"change":1614,"percent_change":1544,"volume":1902,"transactions":9,"vwap":1753},"2025-08-14",1848,{"date":1904,"open":1696,"high":1905,"low":1690,"close":1690,"change":108,"percent_change":108,"volume":1906,"transactions":9,"vwap":1690},"2025-08-13",43.92,1438,{"date":1908,"open":1690,"high":1607,"low":1702,"close":1690,"change":108,"percent_change":108,"volume":1909,"transactions":9,"vwap":1690},"2025-08-12",1855,{"date":1911,"open":1578,"high":1768,"low":1578,"close":1690,"change":1102,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1690},"2025-08-11",2.94,1545,{"date":1915,"open":1709,"high":1753,"low":1578,"close":1709,"change":1123,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1709},"2025-08-08",-0.97,978,{"date":1919,"open":1696,"high":1696,"low":1578,"close":1753,"change":1862,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1753},"2025-08-07",0.98,1405,{"date":1923,"open":1690,"high":1690,"low":1701,"close":1709,"change":1178,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1709},"2025-08-06",2,1805,{"date":1927,"open":1607,"high":1731,"low":1928,"close":1578,"change":1600,"percent_change":1601,"volume":1929,"transactions":9,"vwap":1578},"2025-08-05",36.6,3603,{"date":1931,"open":1702,"high":1730,"low":1709,"close":1607,"change":1178,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1607},"2025-08-04",1.9,2515,{"date":1935,"open":1690,"high":1607,"low":1691,"close":1690,"change":1614,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1690},"2025-08-01",-1.87,3835,{"date":1939,"open":1940,"high":1941,"low":1753,"close":1607,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1607},"2025-07-31",47.2,48,-8.4,-16.41,16388,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1233,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-30",52.8,54,50,51.2,-3.03,4378,{"date":1954,"open":1950,"high":1955,"low":1949,"close":1947,"change":1924,"percent_change":702,"volume":1956,"transactions":9,"vwap":1947},"2025-07-29",53.6,4978,{"date":1958,"open":1959,"high":1947,"low":1960,"close":1961,"change":1821,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-28",52,49.2,50.8,-2.31,3830,{"date":1965,"open":1948,"high":1966,"low":1960,"close":1959,"change":1704,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-07-25",56.12,-6.47,7475,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-07-24",60.4,60.8,54.4,55.6,-4.8,-7.95,6338,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1971,"change":1924,"percent_change":632,"volume":1983,"transactions":9,"vwap":1971},"2025-07-23",58,61.6,56.8,8268,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1102,"percent_change":451,"volume":1990,"transactions":9,"vwap":1989},"2025-07-22",57.6,59.2,56.4,58.4,2923,{"date":1992,"open":1993,"high":1994,"low":1982,"close":1993,"change":1614,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-21",57.2,58.64,-1.38,1165,{"date":1998,"open":1987,"high":1987,"low":1999,"close":1980,"change":1821,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1980},"2025-07-18",56,-2.03,3018,{"date":2003,"open":1988,"high":2004,"low":1974,"close":1987,"change":206,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1987},"2025-07-17",60,4.96,5448,{"date":2008,"open":1986,"high":1980,"low":1999,"close":1988,"change":1233,"percent_change":1489,"volume":2009,"transactions":9,"vwap":1988},"2025-07-16",4248,{"date":2011,"open":2012,"high":2012,"low":1980,"close":1980,"change":2013,"percent_change":1749,"volume":2014,"transactions":9,"vwap":1980},"2025-07-15",61.2,-3.2,2455,{"date":2016,"open":2017,"high":1802,"low":2018,"close":2012,"change":1102,"percent_change":1924,"volume":2019,"transactions":9,"vwap":2012},"2025-07-14",59.6,56.84,3865,{"date":2021,"open":1802,"high":2022,"low":1993,"close":2004,"change":1593,"percent_change":808,"volume":2023,"transactions":9,"vwap":2004},"2025-07-11",63.6,33095,{"date":2025,"open":2026,"high":2027,"low":1802,"close":1802,"change":2028,"percent_change":816,"volume":2029,"transactions":9,"vwap":1802},"2025-07-10",66.4,67.6,-6,3623,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":736,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-09",65.2,69.6,64.4,68,6.25,5753,{"date":2039,"open":1802,"high":2040,"low":1802,"close":2041,"change":1178,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-08",65.6,64,1.27,3668,{"date":2045,"open":2046,"high":2032,"low":1972,"close":2047,"change":1233,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-07",64.8,63.2,-2.47,3228,{"date":2051,"open":2035,"high":2052,"low":2034,"close":2046,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2046},"2025-07-03",69.56,-4.4,-6.36,4010,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1600,"percent_change":1822,"volume":2062,"transactions":9,"vwap":2061},"2025-07-02",72,74.4,68.8,69.2,2645,{"date":2064,"open":2065,"high":2066,"low":2058,"close":2058,"change":1600,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2058},"2025-07-01",77.6,79.96,-3.74,4298,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-06-30",82,83.16,74,74.8,-10.8,-12.62,5830,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-27",94,95.96,84.8,85.6,-10,-10.46,6393,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":910,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-26",95.2,100,90.040001,95.6,9.63,12090,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1942,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-25",88.4,101.76,86.4,87.2,-8.79,14665,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2092,"change":1263,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2092},"2025-06-24",75.2,104,25.79,48200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-23",89.6,98,76,-22.8,-23.08,20978,{"date":2118,"open":2112,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-06-20",105.6,90,98.8,-18,-15.41,39495,{"date":2126,"open":2127,"high":34,"low":2128,"close":2129,"change":1429,"percent_change":1652,"volume":2130,"transactions":9,"vwap":2129},"2025-06-18",125.2,106.8,116.8,1248213,{"date":2132,"open":1993,"high":2133,"low":2134,"close":2135,"change":1701,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-17",92.8,52.4,86.8,83.9,482370,{"date":2139,"open":2140,"high":1949,"low":1599,"close":1940,"change":793,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1940},"2025-06-16",46.4,-3.36,130483,{"date":2144,"open":1949,"high":2145,"low":1941,"close":2146,"change":923,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-13",51.72,48.84,-2.32,853,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1949,"change":1233,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1949},"2025-06-12",51.6,54.36,49.6,-3.1,628,{"date":2157,"open":1999,"high":1999,"low":1961,"close":2151,"change":1821,"percent_change":1058,"volume":2158,"transactions":9,"vwap":2151},"2025-06-11",1625,{"date":2160,"open":1999,"high":2004,"low":2134,"close":1947,"change":1704,"percent_change":20,"volume":2161,"transactions":9,"vwap":1947},"2025-06-10",1213,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1988,"change":1334,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1988},"2025-06-09",58.8,55.2,-4.08,1113,{"date":2169,"open":2004,"high":1981,"low":2170,"close":2164,"change":1233,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2164},"2025-06-06",57.040001,-2.65,1078,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1971,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1971},"2025-06-05",54.8,62.4,54.040001,6.4,11.85,4963,{"date":2182,"open":2134,"high":2165,"low":2134,"close":1948,"change":108,"percent_change":108,"volume":2183,"transactions":9,"vwap":1948},"2025-06-04",513,{"date":2185,"open":1948,"high":1973,"low":2186,"close":1948,"change":1862,"percent_change":2187,"volume":1855,"transactions":9,"vwap":1948},"2025-06-03",51.68,0.75,{"date":2189,"open":1993,"high":1993,"low":2190,"close":1955,"change":1123,"percent_change":89,"volume":2191,"transactions":9,"vwap":1955},"2025-06-02",52.68,713,{"date":2193,"open":1941,"high":2194,"low":1941,"close":1948,"change":799,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1948},"2025-05-30",57.4,12.97,4028,{"date":2198,"open":2199,"high":2200,"low":1940,"close":2201,"change":815,"percent_change":1558,"volume":2202,"transactions":9,"vwap":2201},"2025-05-29",47.6,48.4,47.8,283,{"date":2204,"open":1949,"high":1949,"low":1940,"close":2200,"change":815,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2200},"2025-05-28",-1.22,440,{"date":2208,"open":1940,"high":1949,"low":2209,"close":2210,"change":16,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-27",46.080002,49,4.7,485,{"date":2214,"open":414,"high":2215,"low":1731,"close":2215,"change":1178,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-23",46.8,1.74,480,{"date":2219,"open":2199,"high":2199,"low":1713,"close":1713,"change":1123,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1713},"2025-05-22",-0.86,345,{"date":2223,"open":2199,"high":2224,"low":1713,"close":2140,"change":108,"percent_change":108,"volume":2225,"transactions":9,"vwap":2140},"2025-05-21",47.84,255,{"date":2227,"open":2228,"high":2228,"low":2140,"close":2140,"change":1593,"percent_change":672,"volume":2229,"transactions":9,"vwap":2140},"2025-05-20",50.4,458,{"date":2231,"open":1961,"high":1961,"low":2215,"close":2200,"change":1123,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2200},"2025-05-19",-0.82,415,{"date":2235,"open":1713,"high":1949,"low":2236,"close":1736,"change":577,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1736},"2025-05-16",45.2,7.02,1063,{"date":2240,"open":2228,"high":2228,"low":414,"close":414,"change":1704,"percent_change":2241,"volume":2242,"transactions":9,"vwap":414},"2025-05-15",-7.32,823,{"date":2244,"open":2200,"high":1950,"low":2200,"close":1960,"change":1123,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1960},"2025-05-14",-0.81,725,{"date":2248,"open":2199,"high":24,"low":1713,"close":2153,"change":736,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2153},"2025-05-13",8.77,1050,{"date":2252,"open":1768,"high":1713,"low":1607,"close":414,"change":206,"percent_change":2253,"volume":2254,"transactions":9,"vwap":414},"2025-05-12",6.54,868,{"date":2256,"open":1607,"high":1768,"low":1696,"close":1607,"change":1123,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1607},"2025-05-09",-0.93,358,{"date":2260,"open":1768,"high":1768,"low":1702,"close":1768,"change":108,"percent_change":108,"volume":2261,"transactions":9,"vwap":1768},"2025-05-08",520,{"date":2263,"open":1696,"high":2264,"low":1691,"close":1768,"change":2013,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1768},"2025-05-07",45.080002,-6.9,1040,{"date":2268,"open":414,"high":1940,"low":2269,"close":2140,"change":1862,"percent_change":1726,"volume":2270,"transactions":9,"vwap":2140},"2025-05-06",44.8,583,{"date":2272,"open":414,"high":1713,"low":1730,"close":1713,"change":310,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1713},"2025-05-05",5.5,473,{"date":2276,"open":1713,"high":1713,"low":1768,"close":1599,"change":1334,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1599},"2025-05-02",-5.22,598,{"date":2280,"open":2215,"high":2215,"low":1731,"close":1713,"change":1862,"percent_change":1096,"volume":2281,"transactions":9,"vwap":1713},"2025-05-01",328,{"date":2283,"open":2284,"high":2140,"low":1690,"close":414,"change":206,"percent_change":2253,"volume":2285,"transactions":9,"vwap":414},"2025-04-30",45.4,1575,{"date":2287,"open":2236,"high":2215,"low":1696,"close":1607,"change":2013,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1607},"2025-04-29",-6.96,1340,{"date":2291,"open":2199,"high":1960,"low":1730,"close":1713,"change":1821,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1713},"2025-04-28",-2.54,1408,{"date":2295,"open":1696,"high":2151,"low":1702,"close":1940,"change":1721,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1940},"2025-04-25",13.46,11745,{"date":2299,"open":1709,"high":1690,"low":1709,"close":1702,"change":1102,"percent_change":239,"volume":2300,"transactions":9,"vwap":1702},"2025-04-24",463,{"date":2302,"open":1578,"high":1691,"low":1701,"close":1691,"change":1862,"percent_change":31,"volume":2303,"transactions":9,"vwap":1691},"2025-04-23",613,{"date":38,"open":1691,"high":1691,"low":1622,"close":1578,"change":1123,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1578},-0.99,835,{"status":2308,"indices":2309,"watchlist":2349,"sectors":2370,"benchmarks":2422},"success",[2310,2318,2324,2331,2338,2343],{"symbol":2311,"name":2312,"price":2313,"change":2314,"pct_change":2315,"is_up":2316,"sparkline":2317,"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":2319,"name":2320,"price":2321,"change":2322,"pct_change":31,"is_up":2316,"sparkline":2323,"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":2325,"name":2326,"price":2327,"change":2328,"pct_change":2329,"is_up":2316,"sparkline":2330,"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":2332,"name":2333,"price":2334,"change":2335,"pct_change":2336,"is_up":2316,"sparkline":2337,"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":2339,"name":2340,"price":2341,"change":1369,"pct_change":27,"is_up":2316,"sparkline":2342,"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":2344,"name":2345,"price":2346,"change":1273,"pct_change":2347,"is_up":14,"sparkline":2348,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2350,2357,2364],{"symbol":2351,"name":2352,"price":2353,"change":2354,"pct_change":2355,"is_up":2316,"sparkline":2356,"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":2362,"is_up":2316,"sparkline":2363,"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":2365,"name":2366,"price":2367,"change":2368,"pct_change":1305,"is_up":2316,"sparkline":2369,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2371,2376,2380,2384,2389,2394,2398,2403,2408,2412,2417],{"name":2372,"etf":2373,"change":2374,"price":2375,"is_up":2316},"Technology","XLK",1.01,199.81,{"name":2377,"etf":2378,"change":166,"price":2379,"is_up":2316},"Financials","XLF",53.49,{"name":2381,"etf":2382,"change":68,"price":2383,"is_up":14},"Healthcare","XLV",166.18,{"name":2385,"etf":2386,"change":2387,"price":2388,"is_up":2316},"Consumer Cycl","XLY",1.13,110.04,{"name":2390,"etf":2391,"change":2392,"price":2393,"is_up":2316},"Consumer Staples","XLP",0.25,80.53,{"name":2395,"etf":2396,"change":1862,"price":2397,"is_up":2316},"Energy","XLE",62.95,{"name":2399,"etf":2400,"change":2401,"price":2402,"is_up":2316},"Industrials","XLI",0.78,169.95,{"name":2404,"etf":2405,"change":2406,"price":2407,"is_up":2316},"Materials","XLB",0.66,48.86,{"name":2409,"etf":2410,"change":936,"price":2411,"is_up":2316},"Real Estate","XLRE",40.81,{"name":2413,"etf":2414,"change":2415,"price":2416,"is_up":2316},"Utilities","XLU",0.38,39.83,{"name":2418,"etf":2419,"change":2420,"price":2421,"is_up":2316},"Comm Services","XLC",0.35,110.32,[2423,2428,2432,2436],{"ticker":2424,"name":2425,"price":2426,"change":2427,"is_up":2316},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2429,"name":2430,"price":2431,"change":2362,"is_up":2316},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2433,"name":2434,"price":2435,"change":2329,"is_up":2316},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2437,"name":2438,"price":2439,"change":27,"is_up":2316},"IWM","iShares Russell 2000",281.52]