[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTLF":3,"stock-historical-FTLF":30,"homepage-market-summary":2211},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTLF","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},"FitLife Brands, Inc. Common Stock","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","FitLife Brands Inc is a provider of proprietary nutritional supplements for health-conscious consumers. The company markets and sells its products under NDS, PMD, Siren labs, Core active, Metis nutrition, Dr. Tobias, MusclePharm, Irwin Naturals, Applied Nutrition, Isatori, and Nature's Secret brand names. Its product portfolio consists of sports nutrition, energy, sports drink products, meal replacement products, and weight loss products. The firm derives its revenue from product sales. Its product categories include Natural & Organic Foods, Functional Foods, Natural & Organic Personal Care and Household Products, and Supplements.","81","Omaha, NE",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.22,9.2,9.13,9.28,-0.06,-0.65,2114.215749,181,9.1904,20.98,8.67,20844.01363822,4.5,4758,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},20917,7634803.409555,-32.11,"2025-04-22",[40,41,50,58,69,77,85,95,105,114,124,133,142,151,161,167,175,184,193,203,213,224,233,242,253,262,270,279,287,292,302,310,320,329,338,348,359,367,375,382,390,397,406,416,425,432,441,449,458,469,476,483,492,501,510,517,523,528,534,538,546,554,561,566,573,579,585,589,593,600,606,615,621,629,636,642,647,652,659,667,674,682,687,690,694,700,703,708,714,720,724,731,736,742,748,753,757,762,769,773,778,782,786,793,799,803,807,811,814,817,820,827,831,835,838,844,851,856,859,863,870,876,883,888,892,895,901,907,913,920,926,934,941,950,958,965,974,982,989,996,1002,1009,1017,1024,1031,1037,1043,1050,1055,1061,1067,1076,1082,1086,1090,1096,1099,1106,1112,1120,1126,1129,1133,1138,1143,1150,1156,1161,1168,1176,1184,1192,1199,1202,1208,1214,1221,1228,1234,1242,1249,1254,1259,1262,1265,1270,1277,1282,1288,1294,1302,1307,1313,1317,1320,1326,1334,1341,1348,1355,1362,1368,1376,1383,1388,1394,1402,1406,1411,1416,1420,1428,1433,1439,1445,1449,1455,1462,1467,1473,1482,1490,1496,1505,1512,1518,1524,1529,1536,1543,1547,1553,1557,1564,1569,1574,1578,1583,1590,1597,1602,1607,1614,1619,1625,1631,1636,1641,1647,1653,1658,1663,1667,1672,1678,1682,1687,1694,1698,1701,1708,1716,1720,1725,1731,1737,1743,1748,1755,1757,1763,1770,1776,1781,1786,1789,1796,1801,1804,1809,1814,1820,1825,1831,1837,1841,1845,1852,1858,1864,1870,1876,1881,1887,1893,1897,1903,1909,1915,1919,1925,1929,1935,1941,1948,1952,1956,1963,1969,1973,1976,1979,1981,1986,1990,1995,2000,2006,2008,2011,2018,2022,2028,2034,2038,2041,2046,2051,2055,2058,2063,2066,2071,2076,2081,2085,2091,2095,2100,2105,2108,2111,2118,2123,2128,2135,2139,2144,2150,2152,2154,2158,2163,2167,2172,2174,2179,2181,2186,2190,2194,2197,2199,2204,2208],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",9.3,9.02,-0.02,-0.22,19003.8984,193,9.0912,{"date":51,"open":18,"high":52,"low":18,"close":43,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",9.32,0.21,2.31,3647.192415,228,9.237,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",9.29,9.31,9.0201,9.09,-0.2,-2.15,4706.8294,210,9.1517,{"date":70,"open":43,"high":71,"low":18,"close":60,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",9.36,0.035,0.38,8414.431744,203,9.2846,{"date":78,"open":79,"high":52,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":57},"2026-09-25",9.17,9.255,-0.025,-0.27,2902.3594,330,{"date":86,"open":87,"high":88,"low":89,"close":19,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",9.35,9.43,9.085,-0.11,-1.17,11218.5554,464,9.2892,{"date":96,"open":97,"high":98,"low":19,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",9.4,9.4226,9.39,0.08,0.86,7687.8194,102,9.3592,{"date":106,"open":107,"high":108,"low":107,"close":61,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",9.25,9.3641,0.03,0.32,7070.8194,286,9.2927,{"date":115,"open":116,"high":117,"low":118,"close":19,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",9.26,9.505,9.07,-0.04,-0.43,17619.790526,426,9.3064,{"date":125,"open":126,"high":127,"low":107,"close":52,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",9.42,9.6,-0.215,-2.25,21214.7414,312,9.4169,{"date":134,"open":135,"high":136,"low":137,"close":136,"change":138,"percent_change":54,"volume":139,"transactions":140,"vwap":141},"2026-09-17",9.285,9.535,9.275,0.215,6788.723353,386,9.4398,{"date":143,"open":17,"high":144,"low":145,"close":52,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",9.41,9.15,0.02,0.22,9207.7414,409,9.253,{"date":152,"open":153,"high":154,"low":155,"close":43,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",9.19,9.34,9.16,0.15,1.64,19340.430867,562,9.2352,{"date":162,"open":163,"high":126,"low":118,"close":145,"change":20,"percent_change":21,"volume":164,"transactions":165,"vwap":166},"2026-09-14",9.33,16310.765118,449,9.2772,{"date":168,"open":16,"high":136,"low":169,"close":170,"change":171,"percent_change":90,"volume":172,"transactions":173,"vwap":174},"2026-09-11",9.18,9.21,-0.01,14517.5474,394,9.2566,{"date":176,"open":177,"high":178,"low":179,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":19},"2026-09-10",9.3801,9.47,9.11,-0.29,-3.05,16181.013598,676,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",9.77,9.51,-0.26,-2.66,9128.5549,494,9.627,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-08",9.86,9.97,9.7,-0.05,-0.51,7655.2889,373,9.7962,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":146,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",9.81,10,9.65,9.82,0.2,19856.652616,255,9.8088,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",10.2,10.3,9.63,9.8,-0.3,-2.97,5621.010424,319,9.968,{"date":225,"open":208,"high":226,"low":208,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",10.52,10.1,0.41,4.23,19811.6892,662,10.2005,{"date":234,"open":235,"high":195,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",9.85,9.69,-0.36,-3.58,9514.9082,155,9.8013,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-31",9.9,10.145,9.755,10.05,0.2642,2.7,21415.9987,266,9.9131,{"date":254,"open":247,"high":255,"low":197,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",10.08,9.7858,-0.3142,-3.11,7361.1662,175,9.8709,{"date":263,"open":264,"high":265,"low":266,"close":227,"change":45,"percent_change":64,"volume":267,"transactions":268,"vwap":269},"2026-08-27",10.03,10.23,9.985,16367.1622,633,10.0956,{"date":271,"open":206,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",10.12,9.75,0.07,0.7,11292.6408,606,9.8874,{"date":280,"open":281,"high":282,"low":281,"close":247,"change":283,"percent_change":284,"volume":285,"transactions":149,"vwap":286},"2026-08-25",9.88,10.09,0.05,0.5,4865.689,9.9722,{"date":288,"open":244,"high":272,"low":244,"close":206,"change":45,"percent_change":64,"volume":289,"transactions":290,"vwap":291},"2026-08-24",9942.836554,132,9.9743,{"date":293,"open":294,"high":295,"low":244,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-21",10.15,10.42,10.02,-0.07,-0.69,14281.224323,503,9.9825,{"date":303,"open":304,"high":304,"low":218,"close":282,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-20",10.1904,-0.145,-1.42,10457.358785,358,9.9577,{"date":311,"open":272,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-19",10.5699,9.922,10.235,0.075,0.74,6368.1127,161,10.2055,{"date":321,"open":322,"high":216,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-18",9.72,10.16,0.44,4.53,20073.3147,727,10.162,{"date":330,"open":331,"high":332,"low":322,"close":322,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-17",10.76,11,-1.08,-10,10926.166248,310,10.6152,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":222,"vwap":347},"2026-08-14",11.1,11.26,10.6,10.8,-0.39,-3.49,9054.059675,10.9886,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-13",10.29,11.62,10.2801,11.19,0.93,9.06,26494.23114,452,10.9487,{"date":360,"open":205,"high":350,"low":197,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-12",10.26,0.56,5.77,7437.318003,163,10.0126,{"date":368,"open":205,"high":369,"low":370,"close":197,"change":188,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-11",9.87,9.59,-2.61,7334.6782,684,9.6891,{"date":376,"open":206,"high":294,"low":244,"close":377,"change":297,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-10",9.96,-0.7,6667.338966,164,10.0265,{"date":383,"open":255,"high":216,"low":384,"close":264,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-07",9.98,-0.18,-1.76,9022.817,273,10.1289,{"date":391,"open":247,"high":350,"low":369,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-06",10.21,0,10165.317,272,10.0216,{"date":398,"open":399,"high":392,"low":400,"close":392,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-05",10.06,9.89,0.37,3.76,4063.774885,249,10.0856,{"date":407,"open":408,"high":392,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-04",9.95,9.835,9.84,-0.065,-0.66,7907.214,276,10.0591,{"date":417,"open":418,"high":419,"low":218,"close":420,"change":421,"percent_change":198,"volume":422,"transactions":423,"vwap":424},"2026-08-03",9.83,9.9975,9.905,-0.005,6078.319825,135,9.921,{"date":426,"open":427,"high":323,"low":244,"close":428,"change":146,"percent_change":209,"volume":429,"transactions":430,"vwap":431},"2026-07-31",9.9001,9.91,6515.317,133,9.9575,{"date":433,"open":434,"high":435,"low":436,"close":400,"change":237,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-30",10.04,10.37,9.715,-3.51,13623.126951,301,9.8995,{"date":442,"open":273,"high":443,"low":273,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-29",10.25,0.25,2.5,11903.702178,327,10.0023,{"date":450,"open":451,"high":216,"low":452,"close":206,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-28",9.79,9.53,0.33,3.41,19723.593111,515,9.8349,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-27",10.43,10.7551,9.66,9.67,-0.58,-5.66,34927.571716,597,10.186,{"date":470,"open":226,"high":471,"low":472,"close":443,"change":393,"percent_change":393,"volume":473,"transactions":474,"vwap":475},"2026-07-24",10.75,10.17,11524.1918,278,10.2948,{"date":477,"open":392,"high":478,"low":399,"close":443,"change":45,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-23",10.53,-0.19,22511.0418,313,10.3025,{"date":484,"open":478,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-22",10.82,10.27,-0.31,-2.93,9408.699237,296,10.5,{"date":493,"open":332,"high":494,"low":314,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-21",11.125,10.58,-0.42,-3.82,24568.681648,393,10.7793,{"date":502,"open":503,"high":504,"low":505,"close":332,"change":20,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-20",11.06,11.25,10.84,-0.54,11985.766,214,11.022,{"date":511,"open":512,"high":513,"low":332,"close":503,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":503},"2026-07-17",11.08,11.11,-0.1,-0.9,7200,{"date":518,"open":513,"high":519,"low":332,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-07-16",11.16,0.1,0.9,6000,{"date":524,"open":332,"high":340,"low":525,"close":503,"change":198,"percent_change":526,"volume":527,"transactions":9,"vwap":503},"2026-07-15",10.96,-0.45,7400,{"date":529,"open":340,"high":504,"low":530,"close":513,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":513},"2026-07-14",10.95,-0.08,-0.71,13500,{"date":535,"open":504,"high":504,"low":536,"close":353,"change":45,"percent_change":385,"volume":537,"transactions":9,"vwap":353},"2026-07-13",11.07,10200,{"date":539,"open":512,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-10",11.22,10.79,11.21,0.11,0.99,14200,{"date":547,"open":548,"high":549,"low":550,"close":340,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":340},"2026-07-09",10.89,11.3,10.68,0.24,2.21,9900,{"date":555,"open":536,"high":556,"low":557,"close":558,"change":46,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-08",11.29,10.72,10.86,-1.99,11400,{"date":562,"open":563,"high":563,"low":331,"close":512,"change":90,"percent_change":564,"volume":565,"transactions":9,"vwap":512},"2026-07-07",11.27,-0.98,15800,{"date":567,"open":568,"high":569,"low":570,"close":353,"change":487,"percent_change":571,"volume":572,"transactions":9,"vwap":353},"2026-07-06",11.5,11.88,10.99,-2.7,12700,{"date":574,"open":519,"high":568,"low":575,"close":568,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":568},"2026-07-02",10.61,0.49,4.45,28100,{"date":580,"open":581,"high":504,"low":582,"close":583,"change":393,"percent_change":393,"volume":584,"transactions":9,"vwap":583},"2026-07-01",10.9,10.85,11.01,61800,{"date":586,"open":485,"high":587,"low":443,"close":583,"change":198,"percent_change":526,"volume":588,"transactions":9,"vwap":583},"2026-06-30",11.13,48800,{"date":590,"open":542,"high":591,"low":583,"close":503,"change":45,"percent_change":385,"volume":592,"transactions":9,"vwap":503},"2026-06-29",11.9,60300,{"date":594,"open":591,"high":595,"low":596,"close":512,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":512},"2026-06-26",12.01,10.78,-0.85,-7.12,374300,{"date":601,"open":595,"high":595,"low":602,"close":603,"change":146,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-06-25",11.44,11.93,0.17,32100,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-24",12,12.77,11.67,11.91,0.06,0.51,30300,{"date":616,"open":513,"high":617,"low":513,"close":618,"change":619,"percent_change":126,"volume":620,"transactions":9,"vwap":618},"2026-06-23",12.16,11.85,1.02,23100,{"date":622,"open":623,"high":624,"low":491,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-22",11.18,11.28,10.83,-0.44,-3.9,29900,{"date":630,"open":631,"high":632,"low":631,"close":563,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":563},"2026-06-18",10.67,11.39,0.66,6.22,31400,{"date":637,"open":638,"high":549,"low":639,"close":575,"change":626,"percent_change":640,"volume":641,"transactions":9,"vwap":575},"2026-06-17",11.05,10.28,-3.98,21100,{"date":643,"open":216,"high":638,"low":644,"close":638,"change":275,"percent_change":645,"volume":646,"transactions":9,"vwap":638},"2026-06-16",10.13,6.76,10000,{"date":648,"open":583,"high":549,"low":216,"close":649,"change":412,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-15",10.35,-5.99,21800,{"date":653,"open":602,"high":654,"low":655,"close":583,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":583},"2026-06-12",11.6,10.7,-0.57,-4.92,21000,{"date":660,"open":557,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-11",12.33,10.54,11.58,0.84,7.82,77700,{"date":668,"open":669,"high":332,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-10",10.19,10.74,0.52,5.09,18200,{"date":675,"open":676,"high":226,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-09",10.46,10.11,10.22,-0.15,-1.45,16000,{"date":683,"open":218,"high":295,"low":684,"close":435,"change":284,"percent_change":685,"volume":686,"transactions":9,"vwap":435},"2026-06-08",9.64,5.07,31000,{"date":688,"open":418,"high":678,"low":197,"close":369,"change":297,"percent_change":378,"volume":689,"transactions":9,"vwap":369},"2026-06-05",18400,{"date":691,"open":692,"high":216,"low":692,"close":692,"change":20,"percent_change":693,"volume":646,"transactions":9,"vwap":692},"2026-06-04",9.94,-0.6,{"date":695,"open":127,"high":696,"low":187,"close":206,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":206},"2026-06-03",10.07,0.28,2.88,44200,{"date":701,"open":235,"high":282,"low":236,"close":322,"change":479,"percent_change":702,"volume":605,"transactions":9,"vwap":322},"2026-06-02",-1.92,{"date":704,"open":294,"high":705,"low":195,"close":428,"change":487,"percent_change":706,"volume":707,"transactions":9,"vwap":428},"2026-06-01",10.33,-3.03,18500,{"date":709,"open":342,"high":342,"low":710,"close":678,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":678},"2026-05-29",10.18,-0.32,-3.04,15100,{"date":715,"open":235,"high":716,"low":235,"close":662,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":662},"2026-05-28",10.91,0.68,6.9,43000,{"date":721,"open":692,"high":215,"low":722,"close":195,"change":297,"percent_change":378,"volume":723,"transactions":9,"vwap":195},"2026-05-27",9.58,33400,{"date":725,"open":726,"high":443,"low":197,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-05-26",10.14,9.93,-0.14,-1.39,18000,{"date":732,"open":216,"high":332,"low":733,"close":696,"change":219,"percent_change":734,"volume":735,"transactions":9,"vwap":696},"2026-05-22",9.92,-2.89,17100,{"date":737,"open":400,"high":556,"low":738,"close":435,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":435},"2026-05-21",9.37,0.42,4.22,46700,{"date":743,"open":744,"high":745,"low":462,"close":408,"change":198,"percent_change":746,"volume":747,"transactions":9,"vwap":408},"2026-05-20",10.32,10.4,-0.5,23600,{"date":749,"open":632,"high":632,"low":99,"close":206,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":206},"2026-05-19",-0.82,-7.58,71300,{"date":754,"open":491,"high":549,"low":491,"close":485,"change":110,"percent_change":755,"volume":756,"transactions":9,"vwap":485},"2026-05-18",3.05,24100,{"date":758,"open":226,"high":582,"low":759,"close":491,"change":760,"percent_change":761,"volume":730,"transactions":9,"vwap":491},"2026-05-15",10.24,0.26,2.54,{"date":763,"open":764,"high":765,"low":273,"close":759,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-05-14",9.78,10.63,0.71,7.45,57600,{"date":770,"open":452,"high":733,"low":771,"close":452,"change":109,"percent_change":110,"volume":772,"transactions":9,"vwap":452},"2026-05-13",9.38,65300,{"date":774,"open":178,"high":127,"low":771,"close":775,"change":198,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-12",9.5,-0.52,12900,{"date":779,"open":97,"high":410,"low":97,"close":780,"change":393,"percent_change":393,"volume":781,"transactions":9,"vwap":780},"2026-05-11",9.55,19200,{"date":783,"open":784,"high":208,"low":52,"close":780,"change":171,"percent_change":514,"volume":785,"transactions":9,"vwap":780},"2026-05-08",9.73,23800,{"date":787,"open":99,"high":788,"low":789,"close":790,"change":444,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-07",9.62,9.08,9.56,2.69,14800,{"date":794,"open":88,"high":235,"low":795,"close":61,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":61},"2026-05-06",8.9,-0.12,-1.27,81200,{"date":800,"open":462,"high":218,"low":88,"close":88,"change":46,"percent_change":801,"volume":802,"transactions":9,"vwap":88},"2026-05-05",-2.28,22900,{"date":804,"open":775,"high":369,"low":97,"close":207,"change":401,"percent_change":805,"volume":806,"transactions":9,"vwap":207},"2026-05-04",3.99,41100,{"date":808,"open":107,"high":809,"low":107,"close":19,"change":109,"percent_change":110,"volume":810,"transactions":9,"vwap":19},"2026-05-01",9.46,9500,{"date":812,"open":60,"high":790,"low":107,"close":107,"change":171,"percent_change":90,"volume":813,"transactions":9,"vwap":107},"2026-04-30",33000,{"date":815,"open":107,"high":790,"low":16,"close":116,"change":393,"percent_change":393,"volume":816,"transactions":9,"vwap":116},"2026-04-29",28700,{"date":818,"open":17,"high":208,"low":179,"close":116,"change":819,"percent_change":543,"volume":730,"transactions":9,"vwap":116},"2026-04-28",0.01,{"date":821,"open":822,"high":823,"low":824,"close":107,"change":825,"percent_change":729,"volume":826,"transactions":9,"vwap":107},"2026-04-27",9.45,9.52,9.24,-0.13,26100,{"date":828,"open":809,"high":235,"low":771,"close":771,"change":46,"percent_change":829,"volume":830,"transactions":9,"vwap":771},"2026-04-24",-2.29,15300,{"date":832,"open":178,"high":186,"low":154,"close":127,"change":444,"percent_change":833,"volume":834,"transactions":9,"vwap":127},"2026-04-23",2.67,18800,{"date":836,"open":822,"high":127,"low":153,"close":87,"change":109,"percent_change":110,"volume":837,"transactions":9,"vwap":87},"2026-04-22",38000,{"date":839,"open":840,"high":218,"low":841,"close":52,"change":453,"percent_change":842,"volume":843,"transactions":9,"vwap":52},"2026-04-21",9.1,8.98,3.67,49900,{"date":845,"open":97,"high":775,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-20",8.83,8.99,-0.33,-3.54,38400,{"date":852,"open":71,"high":408,"low":853,"close":52,"change":274,"percent_change":854,"volume":855,"transactions":9,"vwap":52},"2026-04-17",9.23,0.76,63000,{"date":857,"open":116,"high":775,"low":824,"close":107,"change":198,"percent_change":506,"volume":858,"transactions":9,"vwap":107},"2026-04-16",22100,{"date":860,"open":684,"high":861,"low":170,"close":43,"change":109,"percent_change":110,"volume":862,"transactions":9,"vwap":43},"2026-04-15",9.68,37400,{"date":864,"open":865,"high":178,"low":26,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-14",8.8,9.27,0.39,4.39,106800,{"date":871,"open":809,"high":207,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-13",8.88,-0.74,-7.69,39200,{"date":877,"open":878,"high":878,"low":879,"close":788,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":788},"2026-04-10",9.99,9.03,-0.25,-2.53,79000,{"date":884,"open":885,"high":885,"low":886,"close":369,"change":20,"percent_change":693,"volume":887,"transactions":9,"vwap":369},"2026-04-09",10.38,9.71,18900,{"date":889,"open":215,"high":505,"low":235,"close":727,"change":890,"percent_change":891,"volume":578,"transactions":9,"vwap":727},"2026-04-08",0.13,1.33,{"date":893,"open":247,"high":226,"low":738,"close":218,"change":219,"percent_change":220,"volume":894,"transactions":9,"vwap":218},"2026-04-07",55800,{"date":896,"open":897,"high":898,"low":227,"close":227,"change":199,"percent_change":899,"volume":900,"transactions":9,"vwap":227},"2026-04-06",11.02,11.56,-4.81,47200,{"date":902,"open":903,"high":903,"low":282,"close":575,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":575},"2026-04-02",12.1,-1.49,-12.31,51600,{"date":908,"open":909,"high":909,"low":595,"close":903,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-04-01",13.39,-2.1,-14.79,54700,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":531,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-31",14.33,13.65,14.2,-0.56,16700,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":393,"percent_change":393,"volume":925,"transactions":9,"vwap":924},"2026-03-30",13.86,14.44,14.28,8500,{"date":927,"open":928,"high":929,"low":930,"close":924,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":924},"2026-03-27",14.42,14.45,14.15,0.45,3.25,5200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":826,"transactions":9,"vwap":938},"2026-03-26",12.52,14.06,13.83,0.4,2.98,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-25",13.2,13.45,13,13.43,0.63,4.92,14300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":825,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-24",12.93,13.32,12.72,12.8,-1.01,17400,{"date":959,"open":960,"high":961,"low":962,"close":952,"change":551,"percent_change":963,"volume":964,"transactions":9,"vwap":952},"2026-03-23",13.03,13.31,12.65,1.89,11100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-20",13.12,13.5,12.55,12.69,-0.49,-3.72,37700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":760,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-19",12.94,13.35,12.81,13.18,2.01,10900,{"date":983,"open":984,"high":985,"low":978,"close":986,"change":987,"percent_change":988,"volume":635,"transactions":9,"vwap":986},"2026-03-18",13.59,13.96,12.92,-0.86,-6.24,{"date":990,"open":991,"high":992,"low":946,"close":993,"change":994,"percent_change":559,"volume":995,"transactions":9,"vwap":993},"2026-03-17",14,14.12,13.78,-0.28,20900,{"date":997,"open":998,"high":999,"low":1000,"close":937,"change":444,"percent_change":1001,"volume":949,"transactions":9,"vwap":937},"2026-03-16",13.79,14.22,13.08,1.81,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":918,"percent_change":627,"volume":1008,"transactions":9,"vwap":1007},"2026-03-13",14.3,14.32,13.76,13.81,15600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":237,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-12",14.41,14.64,14.18,14.37,-2.44,17200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":890,"percent_change":1023,"volume":572,"transactions":9,"vwap":1022},"2026-03-11",14.6,14.78,14.47,14.73,0.89,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":679,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-03-10",14.55,14.96,14.16,-1.02,34200,{"date":1032,"open":1019,"high":1033,"low":917,"close":1034,"change":156,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-09",14.79,14.75,1.03,24700,{"date":1038,"open":1039,"high":1040,"low":1019,"close":1019,"change":1041,"percent_change":1042,"volume":707,"transactions":9,"vwap":1019},"2026-03-06",14.83,14.99,-0.4,-2.67,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":679,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-05",15.04,14.74,15,-0.99,12100,{"date":1051,"open":1052,"high":1052,"low":1047,"close":1053,"change":283,"percent_change":453,"volume":1054,"transactions":9,"vwap":1053},"2026-03-04",15.3,15.15,5600,{"date":1056,"open":1033,"high":1057,"low":1058,"close":1059,"change":146,"percent_change":890,"volume":1060,"transactions":9,"vwap":1059},"2026-03-03",15.24,14.7,15.1,5900,{"date":1062,"open":1063,"high":1064,"low":1047,"close":1065,"change":198,"percent_change":848,"volume":1066,"transactions":9,"vwap":1065},"2026-03-02",15.09,15.34,15.08,6500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-02-27",14.95,15.27,14.85,15.13,0.16,1.07,6700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":385,"percent_change":1081,"volume":545,"transactions":9,"vwap":1080},"2026-02-26",14.98,15.18,14.97,-1.19,{"date":1083,"open":1078,"high":1079,"low":1084,"close":1053,"change":283,"percent_change":453,"volume":1085,"transactions":9,"vwap":1053},"2026-02-25",14.92,4500,{"date":1087,"open":1079,"high":1088,"low":1020,"close":1059,"change":819,"percent_change":274,"volume":1089,"transactions":9,"vwap":1059},"2026-02-24",15.28,14500,{"date":1091,"open":1092,"high":1093,"low":1026,"close":1063,"change":880,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1063},"2026-02-23",15.19,15.2,-1.63,24900,{"date":1097,"open":1047,"high":1064,"low":1040,"close":1064,"change":1073,"percent_change":1098,"volume":646,"transactions":9,"vwap":1064},"2026-02-20",1.05,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1079,"change":939,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1079},"2026-02-19",14.86,15.21,14.72,2.71,14100,{"date":1107,"open":1108,"high":1109,"low":1012,"close":1020,"change":1110,"percent_change":1111,"volume":641,"transactions":9,"vwap":1020},"2026-02-18",15.02,15.14,-0.23,-1.53,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-17",14.21,15.03,15.01,0.78,5.48,23200,{"date":1121,"open":1122,"high":1123,"low":917,"close":1124,"change":543,"percent_change":1117,"volume":1125,"transactions":9,"vwap":1124},"2026-02-13",14.66,14.8,14.23,25500,{"date":1127,"open":992,"high":1005,"low":1128,"close":992,"change":119,"percent_change":994,"volume":957,"transactions":9,"vwap":992},"2026-02-12",13.97,{"date":1130,"open":1040,"high":1047,"low":1131,"close":1028,"change":64,"percent_change":729,"volume":1132,"transactions":9,"vwap":1028},"2026-02-11",13.42,37600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":597,"percent_change":1137,"volume":781,"transactions":9,"vwap":1136},"2026-02-10",15.4,14.36,-5.59,{"date":1139,"open":1140,"high":1141,"low":1093,"close":1102,"change":679,"percent_change":564,"volume":1142,"transactions":9,"vwap":1102},"2026-02-09",15.36,15.67,20600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1140,"change":679,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1140},"2026-02-06",15.53,16,15.35,-0.97,12800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1041,"percent_change":1155,"volume":1066,"transactions":9,"vwap":1154},"2026-02-05",15.6,15.94,15.51,-2.51,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":612,"percent_change":73,"volume":964,"transactions":9,"vwap":1158},"2026-02-04",15.91,16.17,15.61,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":199,"percent_change":1167,"volume":527,"transactions":9,"vwap":1166},"2026-02-03",16.49,16.5,15.66,15.85,-3.12,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-02",15.87,16.47,16.36,0.46,2.89,9400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":854,"volume":1183,"transactions":9,"vwap":1181},"2026-01-30",15.63,16.08,15.5,15.9,0.12,10300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":444,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-29",15.8,15.95,15.42,15.78,1.61,7600,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1145,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1145},"2026-01-28",15.75,15.44,-0.41,-2.57,9200,{"date":1200,"open":1158,"high":1153,"low":1201,"close":1153,"change":612,"percent_change":73,"volume":981,"transactions":9,"vwap":1153},"2026-01-27",15.65,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":890,"percent_change":1207,"volume":1191,"transactions":9,"vwap":1206},"2026-01-26",15.99,15.7,15.88,0.83,{"date":1209,"open":1210,"high":1210,"low":1194,"close":1194,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1194},"2026-01-23",16.4,-0.73,-4.43,11500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":825,"percent_change":1220,"volume":1089,"transactions":9,"vwap":1219},"2026-01-22",16.6,16.9,16.15,16.48,-0.78,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":444,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-21",16.32,16.71,16.61,1.53,7500,{"date":1229,"open":1194,"high":1230,"low":1205,"close":1172,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1172},"2026-01-20",16.45,0.53,3.35,16900,{"date":1235,"open":1201,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-16",15.96,15.26,15.83,0.19,1.21,7100,{"date":1243,"open":1244,"high":1236,"low":1245,"close":1246,"change":867,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-15",15.29,15.25,15.64,2.56,10500,{"date":1250,"open":1251,"high":1180,"low":1116,"close":1245,"change":64,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1245},"2026-01-14",15.43,-1.29,17700,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":198,"percent_change":711,"volume":1248,"transactions":9,"vwap":1258},"2026-01-13",15.46,15.12,15.45,{"date":1260,"open":1135,"high":1180,"low":1102,"close":1180,"change":520,"percent_change":1261,"volume":707,"transactions":9,"vwap":1180},"2026-01-12",0.65,{"date":1263,"open":1178,"high":1178,"low":1140,"close":1135,"change":514,"percent_change":21,"volume":1264,"transactions":9,"vwap":1135},"2026-01-09",25600,{"date":1266,"open":1267,"high":1153,"low":1268,"close":1180,"change":45,"percent_change":825,"volume":1269,"transactions":9,"vwap":1180},"2026-01-08",15.56,15.31,60500,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":614,"transactions":9,"vwap":1274},"2026-01-07",16.13,15.49,15.52,-0.61,-3.78,{"date":1278,"open":1181,"high":1279,"low":1238,"close":1272,"change":867,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1272},"2026-01-06",16.68,2.48,39600,{"date":1283,"open":1284,"high":1285,"low":1154,"close":1286,"change":45,"percent_change":825,"volume":1287,"transactions":9,"vwap":1286},"2026-01-05",15.62,16.39,15.74,15700,{"date":1289,"open":1285,"high":1210,"low":1290,"close":1291,"change":199,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-02",15.68,15.76,-3.13,17300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":604,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-12-31",16.34,16.44,16.049999,16.27,1.06,6900,{"date":1303,"open":1164,"high":1279,"low":1304,"close":1304,"change":237,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-30",16.1,-2.19,5700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":633,"percent_change":1312,"volume":1175,"transactions":9,"vwap":1311},"2025-12-29",16.07,16.79,16.46,4.18,{"date":1314,"open":1315,"high":1217,"low":1284,"close":1186,"change":82,"percent_change":1316,"volume":1060,"transactions":9,"vwap":1186},"2025-12-26",15.97,-1.68,{"date":1318,"open":1217,"high":1217,"low":1186,"close":1309,"change":880,"percent_change":1111,"volume":1319,"transactions":9,"vwap":1309},"2025-12-24",4000,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1223,"change":21,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1223},"2025-12-23",16.98,16.24,-3.83,4400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1231,"volume":1333,"transactions":9,"vwap":1331},"2025-12-22",16.7,17.11,16.63,16.97,0.09,13400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1275,"percent_change":345,"volume":1340,"transactions":9,"vwap":1339},"2025-12-19",17.45,17.88,16.72,16.88,16200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":479,"percent_change":1347,"volume":1248,"transactions":9,"vwap":1346},"2025-12-18",17.55,17.61,17.32,17.49,-1.07,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":496,"percent_change":1354,"volume":1175,"transactions":9,"vwap":1353},"2025-12-17",18.12,18.5,17.48,17.68,-2.32,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":994,"percent_change":1361,"volume":1213,"transactions":9,"vwap":1360},"2025-12-16",17.76,18.34,17.41,18.1,-1.52,{"date":1363,"open":1364,"high":1365,"low":1344,"close":1365,"change":228,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-15",18.07,18.38,2.28,12400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":543,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-12",17.99,18.25,17.5,17.97,0.62,13000,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":816,"transactions":9,"vwap":1380},"2025-12-11",16.93,18.49,17.86,0.72,4.2,{"date":1384,"open":1146,"high":1385,"low":1146,"close":1386,"change":664,"percent_change":1387,"volume":565,"transactions":9,"vwap":1386},"2025-12-10",17.7,17.14,5.15,{"date":1389,"open":1390,"high":1338,"low":1391,"close":1392,"change":994,"percent_change":1393,"volume":830,"transactions":9,"vwap":1392},"2025-12-09",16.65,16.26,16.3,-1.69,{"date":1395,"open":1396,"high":1397,"low":1163,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-08",17.46,18,16.58,-0.68,-3.94,9800,{"date":1403,"open":1351,"high":1351,"low":1404,"close":1404,"change":971,"percent_change":1405,"volume":1306,"transactions":9,"vwap":1404},"2025-12-05",17.26,-2.76,{"date":1407,"open":1408,"high":1409,"low":1217,"close":1410,"change":274,"percent_change":939,"volume":995,"transactions":9,"vwap":1410},"2025-12-04",17.57,17.93,17.75,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1353,"change":393,"percent_change":393,"volume":781,"transactions":9,"vwap":1353},"2025-12-03",17.69,17.85,17.17,{"date":1417,"open":1418,"high":1418,"low":1352,"close":1353,"change":746,"percent_change":1419,"volume":1191,"transactions":9,"vwap":1353},"2025-12-02",18.31,-2.75,{"date":1421,"open":1422,"high":1423,"low":1397,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-01",18.75,19.23,18.18,-0.47,-2.52,10800,{"date":1429,"open":1430,"high":1430,"low":1351,"close":1431,"change":1182,"percent_change":1261,"volume":1432,"transactions":9,"vwap":1431},"2025-11-28",18.79,18.65,1800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":931,"percent_change":1438,"volume":925,"transactions":9,"vwap":1437},"2025-11-26",18.19,18.93,18.53,2.49,{"date":1440,"open":1360,"high":1351,"low":1441,"close":1442,"change":147,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-25",17.96,18.08,1.23,12000,{"date":1446,"open":1447,"high":1358,"low":1380,"close":1380,"change":848,"percent_change":1448,"volume":1248,"transactions":9,"vwap":1380},"2025-11-24",18.2,-1.81,{"date":1450,"open":1353,"high":1451,"low":1353,"close":1435,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1435},"2025-11-21",18.4,0.57,3.23,4200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-20",18.54,17.62,-0.75,-4.08,10400,{"date":1463,"open":1464,"high":1465,"low":1350,"close":1466,"change":890,"percent_change":766,"volume":1319,"transactions":9,"vwap":1466},"2025-11-19",18.36,18.62,18.37,{"date":1468,"open":1385,"high":1469,"low":1336,"close":1470,"change":1471,"percent_change":1472,"volume":699,"transactions":9,"vwap":1470},"2025-11-18",18.63,18.24,0.64,3.64,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-11-17",18.22,18.27,17.53,17.6,-0.48,-2.65,15900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1442,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1442},"2025-11-14",18.44,19.2,17.52,-0.37,-2.01,27000,{"date":1491,"open":1492,"high":1493,"low":1486,"close":1494,"change":776,"percent_change":1495,"volume":919,"transactions":9,"vwap":1494},"2025-11-13",17.83,18.82,18.45,-2.74,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-12",19.27,19.5,18.86,18.97,-0.21,-1.09,18600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1374,"percent_change":1511,"volume":1175,"transactions":9,"vwap":1510},"2025-11-11",19,19.45,18.7,19.18,3.34,{"date":1513,"open":1509,"high":1499,"low":1514,"close":1515,"change":209,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-10",18.52,18.56,1.09,12500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1464,"change":344,"percent_change":1523,"volume":1375,"transactions":9,"vwap":1464},"2025-11-07",18.8,18.88,18.35,-2.08,{"date":1525,"open":1526,"high":1526,"low":1422,"close":1422,"change":597,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1422},"2025-11-06",19.6,-4.34,8700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1526,"change":880,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1526},"2025-11-05",19.59,19.95,19.4,-1.26,10600,{"date":1537,"open":1538,"high":1532,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-04",19.12,19.85,0.54,2.8,26900,{"date":1544,"open":1545,"high":1531,"low":1545,"close":1546,"change":1239,"percent_change":544,"volume":1191,"transactions":9,"vwap":1546},"2025-11-03",19.11,19.31,{"date":1548,"open":1485,"high":1549,"low":1550,"close":1538,"change":46,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1538},"2025-10-31",19.34,19.1,-1.14,4600,{"date":1554,"open":1545,"high":1555,"low":1545,"close":1549,"change":543,"percent_change":1452,"volume":1556,"transactions":9,"vwap":1549},"2025-10-30",19.46,8200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1423,"change":656,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1423},"2025-10-29",19.75,19.87,19.15,-2.88,34000,{"date":1565,"open":1485,"high":1539,"low":1566,"close":1567,"change":1540,"percent_change":1541,"volume":1568,"transactions":9,"vwap":1567},"2025-10-28",19.14,19.8,32400,{"date":1570,"open":1571,"high":1572,"low":1520,"close":1573,"change":119,"percent_change":1502,"volume":747,"transactions":9,"vwap":1573},"2025-10-27",19.3,19.58,19.26,{"date":1575,"open":1576,"high":1577,"low":1573,"close":1571,"change":1239,"percent_change":544,"volume":646,"transactions":9,"vwap":1571},"2025-10-24",19.51,19.69,{"date":1579,"open":1507,"high":1580,"low":1581,"close":1545,"change":1582,"percent_change":1001,"volume":1556,"transactions":9,"vwap":1545},"2025-10-23",19.28,18.85,0.34,{"date":1584,"open":1475,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-10-22",18.77,18.040001,0.75,4.16,15000,{"date":1591,"open":1360,"high":1592,"low":1593,"close":1594,"change":219,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-21",18.46,17.95,18.02,-1.64,19300,{"date":1598,"open":1414,"high":1351,"low":1599,"close":1600,"change":1374,"percent_change":1601,"volume":533,"transactions":9,"vwap":1600},"2025-10-20",17.63,18.32,3.5,{"date":1603,"open":1604,"high":1431,"low":1372,"close":1385,"change":1048,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1385},"2025-10-17",18.58,-5.3,36100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-16",19.98,18.69,-1.34,-6.69,20300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":45,"percent_change":514,"volume":964,"transactions":9,"vwap":1618},"2025-10-15",20.07,19.74,20.030001,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":514,"percent_change":746,"volume":777,"transactions":9,"vwap":1624},"2025-10-14",20.12,20.15,19.82,20.049999,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1622,"change":931,"percent_change":1366,"volume":1630,"transactions":9,"vwap":1622},"2025-10-13",20.5,20.8,20,19500,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":532,"percent_change":1635,"volume":1060,"transactions":9,"vwap":1634},"2025-10-10",20.55,19.7,-3.48,{"date":1637,"open":1627,"high":25,"low":1638,"close":1639,"change":1640,"percent_change":1393,"volume":1049,"transactions":9,"vwap":1639},"2025-10-09",20.37,20.41,-0.35,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":275,"percent_change":1646,"volume":707,"transactions":9,"vwap":1645},"2025-10-08",20.01,20.92,20.76,3.49,{"date":1648,"open":1629,"high":1649,"low":1650,"close":1651,"change":110,"percent_change":1652,"volume":1060,"transactions":9,"vwap":1651},"2025-10-07",20.25,19.76,20.059999,1.62,{"date":1654,"open":1622,"high":1655,"low":1617,"close":1617,"change":1196,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1617},"2025-10-06",20.27,-2.03,12600,{"date":1659,"open":1660,"high":1622,"low":1634,"close":1622,"change":739,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1622},"2025-10-03",19.94,2.13,3600,{"date":1664,"open":1665,"high":1629,"low":1665,"close":1666,"change":109,"percent_change":156,"volume":1454,"transactions":9,"vwap":1666},"2025-10-02",19.56,19.73,{"date":1668,"open":1629,"high":1669,"low":1670,"close":1634,"change":479,"percent_change":1671,"volume":1287,"transactions":9,"vwap":1634},"2025-10-01",20.09,19.68,-0.96,{"date":1673,"open":1674,"high":1675,"low":1666,"close":1676,"change":45,"percent_change":514,"volume":1677,"transactions":9,"vwap":1676},"2025-09-30",19.91,20.11,19.89,16800,{"date":1679,"open":1609,"high":1622,"low":1680,"close":1674,"change":109,"percent_change":156,"volume":1681,"transactions":9,"vwap":1674},"2025-09-29",19.66,21600,{"date":1683,"open":1559,"high":1660,"low":1577,"close":1684,"change":1685,"percent_change":1686,"volume":735,"transactions":9,"vwap":1684},"2025-09-26",19.88,0.31,1.58,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":671,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-25",18.94,19.83,19.57,2.73,20800,{"date":1695,"open":1485,"high":1485,"low":1520,"close":1696,"change":109,"percent_change":1073,"volume":1697,"transactions":9,"vwap":1696},"2025-09-24",19.049999,7800,{"date":1699,"open":1508,"high":1508,"low":1507,"close":1700,"change":479,"percent_change":1048,"volume":925,"transactions":9,"vwap":1700},"2025-09-23",19.02,{"date":1702,"open":1499,"high":1577,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-22",19.09,19.21,-0.17,-0.88,32700,{"date":1709,"open":1710,"high":1711,"low":1469,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-19",19.01,19.39,19.38,0.23,1.2,57700,{"date":1717,"open":1718,"high":1423,"low":1718,"close":1561,"change":1231,"percent_change":1719,"volume":777,"transactions":9,"vwap":1561},"2025-09-18",18.66,2.85,{"date":1721,"open":1592,"high":1722,"low":1723,"close":1465,"change":612,"percent_change":110,"volume":1724,"transactions":9,"vwap":1465},"2025-09-17",18.89,18.42,9600,{"date":1726,"open":1451,"high":1727,"low":1728,"close":1515,"change":1729,"percent_change":1730,"volume":1253,"transactions":9,"vwap":1515},"2025-09-16",18.9,18.11,0.35,1.92,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1452,"percent_change":1453,"volume":1736,"transactions":9,"vwap":1734},"2025-09-15",17.87,18.21,17.66,9700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":971,"percent_change":571,"volume":964,"transactions":9,"vwap":1742},"2025-09-12",18.030001,18.09,17.54,17.64,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":199,"percent_change":1495,"volume":1747,"transactions":9,"vwap":1746},"2025-09-11",18.67,18.13,13900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":496,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-10",19.059999,18.41,18.64,-2.2,16400,{"date":1756,"open":1510,"high":1510,"low":1371,"close":1750,"change":297,"percent_change":1487,"volume":858,"transactions":9,"vwap":1750},"2025-09-09",{"date":1758,"open":1509,"high":1759,"low":1760,"close":1759,"change":939,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-08",19.13,18.33,2.14,10100,{"date":1764,"open":1765,"high":1485,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":781,"transactions":9,"vwap":1767},"2025-09-05",18.55,18.28,18.73,0.3,1.63,{"date":1771,"open":1772,"high":1718,"low":1345,"close":1773,"change":1774,"percent_change":1775,"volume":1427,"transactions":9,"vwap":1773},"2025-09-04",17.59,18.43,1.25,7.28,{"date":1777,"open":1409,"high":1522,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1008,"transactions":9,"vwap":1778},"2025-09-03",17.18,-0.87,-4.82,{"date":1782,"open":1379,"high":1379,"low":1783,"close":1784,"change":656,"percent_change":1785,"volume":1427,"transactions":9,"vwap":1784},"2025-09-02",17.98,18.049999,-3.06,{"date":1787,"open":1379,"high":1520,"low":1746,"close":1465,"change":20,"percent_change":711,"volume":1788,"transactions":9,"vwap":1465},"2025-08-29",11200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":20,"percent_change":711,"volume":1795,"transactions":9,"vwap":1794},"2025-08-28",18.74,18.96,18.57,18.68,13800,{"date":1797,"open":1494,"high":1798,"low":1397,"close":1791,"change":1685,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1791},"2025-08-27",18.87,1.68,17800,{"date":1802,"open":1451,"high":1436,"low":1397,"close":1773,"change":1713,"percent_change":1803,"volume":1375,"transactions":9,"vwap":1773},"2025-08-26",1.26,{"date":1805,"open":1806,"high":1807,"low":1322,"close":1447,"change":1714,"percent_change":1808,"volume":635,"transactions":9,"vwap":1447},"2025-08-25",17,18.48,7.06,{"date":1810,"open":1811,"high":1806,"low":1811,"close":1806,"change":1812,"percent_change":1813,"volume":792,"transactions":9,"vwap":1806},"2025-08-22",16.76,0.48,2.91,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1502,"percent_change":1534,"volume":1819,"transactions":9,"vwap":1818},"2025-08-21",16.67,16.83,16.52,3800,{"date":1821,"open":1310,"high":1822,"low":1398,"close":1823,"change":119,"percent_change":1824,"volume":516,"transactions":9,"vwap":1823},"2025-08-20",16.84,16.73,-0.24,{"date":1826,"open":1822,"high":1827,"low":1828,"close":1829,"change":146,"percent_change":1182,"volume":1830,"transactions":9,"vwap":1829},"2025-08-19",17.15,16.55,16.77,11600,{"date":1832,"open":1816,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":664,"volume":1589,"transactions":9,"vwap":1835},"2025-08-18",17.2,16.56,16.75,0.14,{"date":1838,"open":1163,"high":1310,"low":1839,"close":1225,"change":1173,"percent_change":1719,"volume":1840,"transactions":9,"vwap":1225},"2025-08-15",16.09,13600,{"date":1842,"open":1843,"high":1210,"low":1844,"close":1218,"change":297,"percent_change":120,"volume":1008,"transactions":9,"vwap":1218},"2025-08-14",16.23,16.040001,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":918,"percent_change":1851,"volume":572,"transactions":9,"vwap":1850},"2025-08-13",16.8,16.81,15.81,16.22,-3.34,{"date":1853,"open":1201,"high":1310,"low":1201,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-08-12",16.78,1.15,7.36,31800,{"date":1859,"open":1058,"high":1291,"low":1860,"close":1178,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1178},"2025-08-11",14.19,1.11,7.64,22200,{"date":1865,"open":1866,"high":1867,"low":915,"close":1868,"change":45,"percent_change":728,"volume":1869,"transactions":9,"vwap":1868},"2025-08-08",14.69,15.06,14.52,16600,{"date":1871,"open":1872,"high":1057,"low":1873,"close":1873,"change":1041,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-07",14.81,14.54,-2.68,14000,{"date":1877,"open":1309,"high":1309,"low":1101,"close":1878,"change":199,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-06",14.94,-3.3,32000,{"date":1882,"open":1047,"high":1883,"low":916,"close":1258,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1258},"2025-08-05",16.2,2.4,18.39,124600,{"date":1888,"open":936,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1892,"volume":1657,"transactions":9,"vwap":1889},"2025-08-04",13.05,12.48,0.55,4.4,{"date":1894,"open":1895,"high":955,"low":1896,"close":1895,"change":393,"percent_change":393,"volume":781,"transactions":9,"vwap":1895},"2025-08-01",12.5,12.47,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1895,"change":274,"percent_change":362,"volume":1902,"transactions":9,"vwap":1895},"2025-07-31",12.41,12.83,12.22,20700,{"date":1904,"open":977,"high":977,"low":1905,"close":1906,"change":378,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-30",12.39,12.43,-5.33,25800,{"date":1910,"open":945,"high":1911,"low":1912,"close":1913,"change":1768,"percent_change":1914,"volume":1241,"transactions":9,"vwap":1913},"2025-07-29",13.34,12.87,13.13,2.34,{"date":1916,"open":1917,"high":1000,"low":1918,"close":1900,"change":297,"percent_change":506,"volume":646,"transactions":9,"vwap":1900},"2025-07-28",12.84,12.76,{"date":1920,"open":1921,"high":968,"low":609,"close":1922,"change":1487,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-25",12.96,12.9,-2.79,8300,{"date":1926,"open":946,"high":1927,"low":1928,"close":1928,"change":82,"percent_change":559,"volume":646,"transactions":9,"vwap":1928},"2025-07-24",13.63,13.27,{"date":1930,"open":1931,"high":991,"low":967,"close":1932,"change":1933,"percent_change":1934,"volume":1293,"transactions":9,"vwap":1932},"2025-07-23",13.61,13.54,0.29,2.19,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":697,"percent_change":1940,"volume":1795,"transactions":9,"vwap":1939},"2025-07-22",12.82,13.49,13.25,2.16,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1713,"percent_change":1001,"volume":1947,"transactions":9,"vwap":1946},"2025-07-21",12.78,13.26,12.73,12.97,10700,{"date":1949,"open":1939,"high":1939,"low":1950,"close":1950,"change":776,"percent_change":1951,"volume":1248,"transactions":9,"vwap":1950},"2025-07-18",12.74,-3.92,{"date":1953,"open":1954,"high":1927,"low":1954,"close":1944,"change":156,"percent_change":1955,"volume":1444,"transactions":9,"vwap":1944},"2025-07-17",13.04,1.14,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":531,"percent_change":1275,"volume":1962,"transactions":9,"vwap":1961},"2025-07-16",13.15,13.3,13.1,13.11,15500,{"date":1964,"open":1965,"high":1939,"low":1966,"close":1967,"change":520,"percent_change":854,"volume":1968,"transactions":9,"vwap":1967},"2025-07-15",13.01,12.95,13.19,36700,{"date":1970,"open":1913,"high":1913,"low":1971,"close":1972,"change":274,"percent_change":1540,"volume":1264,"transactions":9,"vwap":1972},"2025-07-14",12.54,13.09,{"date":1974,"open":1965,"high":1967,"low":1965,"close":1975,"change":1705,"percent_change":1252,"volume":1736,"transactions":9,"vwap":1975},"2025-07-11",13.02,{"date":1977,"open":944,"high":944,"low":1960,"close":1967,"change":1824,"percent_change":1978,"volume":1401,"transactions":9,"vwap":1967},"2025-07-10",-1.79,{"date":1980,"open":968,"high":938,"low":945,"close":946,"change":297,"percent_change":776,"volume":1105,"transactions":9,"vwap":946},"2025-07-09",{"date":1982,"open":1983,"high":917,"low":968,"close":968,"change":880,"percent_change":1984,"volume":1985,"transactions":9,"vwap":968},"2025-07-08",13.75,-1.82,59500,{"date":1987,"open":993,"high":1988,"low":1983,"close":1983,"change":344,"percent_change":1405,"volume":1989,"transactions":9,"vwap":1983},"2025-07-07",14.59,18300,{"date":1991,"open":1992,"high":1004,"low":1992,"close":1993,"change":1231,"percent_change":1994,"volume":1830,"transactions":9,"vwap":1993},"2025-07-03",13.58,14.14,3.89,{"date":1996,"open":917,"high":917,"low":1131,"close":1931,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1931},"2025-07-02",-0.53,-3.75,26200,{"date":2001,"open":945,"high":2002,"low":945,"close":1993,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-07-01",14.31,1.12,8.6,29100,{"date":2007,"open":978,"high":1131,"low":978,"close":1975,"change":53,"percent_change":157,"volume":1681,"transactions":9,"vwap":1975},"2025-06-30",{"date":2009,"open":955,"high":1960,"low":936,"close":978,"change":146,"percent_change":1073,"volume":2010,"transactions":9,"vwap":978},"2025-06-27",426600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":45,"percent_change":2017,"volume":1613,"transactions":9,"vwap":2016},"2025-06-26",12.68,13.07,12.64,12.79,-0.16,{"date":2019,"open":1889,"high":1889,"low":2020,"close":978,"change":2021,"percent_change":1110,"volume":1989,"transactions":9,"vwap":978},"2025-06-25",12.32,-0.03,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1917,"change":679,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1917},"2025-06-24",13.23,12.29,-1.15,24400,{"date":2029,"open":1939,"high":977,"low":2030,"close":2031,"change":848,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-23",12.75,12.99,-2.48,20200,{"date":2035,"open":2036,"high":998,"low":953,"close":953,"change":487,"percent_change":2037,"volume":925,"transactions":9,"vwap":953},"2025-06-20",13.7,-2.27,{"date":2039,"open":2040,"high":2040,"low":977,"close":1927,"change":109,"percent_change":147,"volume":1427,"transactions":9,"vwap":1927},"2025-06-18",13.87,{"date":2042,"open":2043,"high":2044,"low":1944,"close":2045,"change":1582,"percent_change":1247,"volume":1461,"transactions":9,"vwap":2045},"2025-06-17",13.28,14.04,13.6,{"date":2047,"open":992,"high":2048,"low":1944,"close":1944,"change":873,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1944},"2025-06-16",14.13,-5.29,16300,{"date":2052,"open":991,"high":1860,"low":2053,"close":991,"change":994,"percent_change":2054,"volume":810,"transactions":9,"vwap":991},"2025-06-13",13.8,-1.96,{"date":2056,"open":991,"high":1873,"low":2057,"close":924,"change":939,"percent_change":698,"volume":565,"transactions":9,"vwap":924},"2025-06-12",13.89,{"date":2059,"open":2040,"high":1860,"low":2060,"close":2061,"change":796,"percent_change":987,"volume":2062,"transactions":9,"vwap":2061},"2025-06-11",13.66,13.88,7700,{"date":2064,"open":1128,"high":1860,"low":1006,"close":991,"change":479,"percent_change":1611,"volume":2065,"transactions":9,"vwap":991},"2025-06-10",5800,{"date":2067,"open":2068,"high":2068,"low":985,"close":1860,"change":796,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1860},"2025-06-09",14.63,-0.84,7000,{"date":2072,"open":992,"high":1878,"low":2073,"close":2002,"change":679,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2002},"2025-06-06",14.09,-1.04,7300,{"date":2077,"open":1993,"high":2078,"low":1993,"close":2079,"change":393,"percent_change":393,"volume":2080,"transactions":9,"vwap":2079},"2025-06-05",14.68,14.46,6400,{"date":2082,"open":1021,"high":2083,"low":928,"close":2079,"change":1182,"percent_change":664,"volume":2084,"transactions":9,"vwap":2079},"2025-06-04",14.91,6300,{"date":2086,"open":2087,"high":2088,"low":1124,"close":2089,"change":1425,"percent_change":2090,"volume":1191,"transactions":9,"vwap":2089},"2025-06-03",14.77,15.05,14.34,-3.17,{"date":2092,"open":1020,"high":1047,"low":1103,"close":1872,"change":604,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1872},"2025-06-02",1.16,5500,{"date":2096,"open":1059,"high":1059,"low":2097,"close":1012,"change":2098,"percent_change":181,"volume":2099,"transactions":9,"vwap":1012},"2025-05-30",14.5,-0.46,14600,{"date":2101,"open":1019,"high":1245,"low":2102,"close":1059,"change":1381,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1059},"2025-05-29",14.53,5.01,14400,{"date":2106,"open":1136,"high":1069,"low":1136,"close":2107,"change":20,"percent_change":496,"volume":1444,"transactions":9,"vwap":2107},"2025-05-28",14.38,{"date":2109,"open":2097,"high":2110,"low":2002,"close":923,"change":728,"percent_change":1671,"volume":1800,"transactions":9,"vwap":923},"2025-05-27",14.9,{"date":2112,"open":2113,"high":1078,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1301,"transactions":9,"vwap":2115},"2025-05-23",14.25,13.98,14.58,0.58,4.14,{"date":2119,"open":1860,"high":2120,"low":2121,"close":991,"change":520,"percent_change":1381,"volume":2122,"transactions":9,"vwap":991},"2025-05-22",14.35,13.91,6200,{"date":2124,"open":2125,"high":1004,"low":2126,"close":2126,"change":514,"percent_change":532,"volume":2127,"transactions":9,"vwap":2126},"2025-05-21",14.05,13.9,6800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":991,"change":53,"percent_change":2133,"volume":2134,"transactions":9,"vwap":991},"2025-05-20",13.71,14.57,13.52,1.52,26000,{"date":2136,"open":2036,"high":1022,"low":2045,"close":998,"change":156,"percent_change":2137,"volume":2138,"transactions":9,"vwap":998},"2025-05-19",1.1,28400,{"date":2140,"open":1004,"high":2131,"low":1944,"close":2141,"change":750,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-05-16",13.64,-5.67,30200,{"date":2145,"open":2146,"high":2147,"low":2079,"close":2079,"change":1041,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2079},"2025-05-15",14.87,15.71,-2.69,35300,{"date":2151,"open":1165,"high":1286,"low":1101,"close":1101,"change":1706,"percent_change":1137,"volume":949,"transactions":9,"vwap":1101},"2025-05-14",{"date":2153,"open":1291,"high":1883,"low":1273,"close":1286,"change":453,"percent_change":1761,"volume":553,"transactions":9,"vwap":1286},"2025-05-13",{"date":2155,"open":1187,"high":1883,"low":1079,"close":2156,"change":219,"percent_change":2157,"volume":1293,"transactions":9,"vwap":2156},"2025-05-12",15.41,-1.91,{"date":2159,"open":1170,"high":1170,"low":2160,"close":2147,"change":679,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2147},"2025-05-09",15.59,-0.95,59900,{"date":2164,"open":1146,"high":1146,"low":1057,"close":2165,"change":198,"percent_change":487,"volume":2166,"transactions":9,"vwap":2165},"2025-05-08",15.86,26600,{"date":2168,"open":2169,"high":1158,"low":2169,"close":1158,"change":1729,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1158},"2025-05-07",15.47,2.25,8900,{"date":2173,"open":1245,"high":1290,"low":1245,"close":1267,"change":274,"percent_change":931,"volume":2070,"transactions":9,"vwap":1267},"2025-05-06",{"date":2175,"open":1291,"high":2176,"low":2177,"close":1273,"change":82,"percent_change":2178,"volume":1287,"transactions":9,"vwap":1273},"2025-05-05",15.82,15.38,-1.71,{"date":2180,"open":1180,"high":1315,"low":2088,"close":1291,"change":867,"percent_change":761,"volume":730,"transactions":9,"vwap":1291},"2025-05-02",{"date":2182,"open":1047,"high":1180,"low":1101,"close":2183,"change":2184,"percent_change":2185,"volume":756,"transactions":9,"vwap":2183},"2025-05-01",15.37,0.27,1.79,{"date":2187,"open":1258,"high":2169,"low":1103,"close":1059,"change":2098,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1059},"2025-04-30",-2.96,17000,{"date":2191,"open":2107,"high":1186,"low":2107,"close":1267,"change":1955,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1267},"2025-04-29",7.91,42400,{"date":2195,"open":2097,"high":2115,"low":1993,"close":928,"change":1182,"percent_change":664,"volume":2196,"transactions":9,"vwap":928},"2025-04-28",9000,{"date":2198,"open":985,"high":1005,"low":985,"close":1004,"change":931,"percent_change":932,"volume":2166,"transactions":9,"vwap":1004},"2025-04-25",{"date":2200,"open":946,"high":2125,"low":946,"close":2201,"change":2202,"percent_change":2203,"volume":2084,"transactions":9,"vwap":2201},"2025-04-24",13.85,0.43,3.2,{"date":2205,"open":2201,"high":2201,"low":2206,"close":1131,"change":2017,"percent_change":2207,"volume":1075,"transactions":9,"vwap":1131},"2025-04-23",13.41,-1.18,{"date":38,"open":961,"high":2141,"low":2209,"close":1992,"change":2184,"percent_change":2210,"volume":681,"transactions":9,"vwap":1992},13.16,2.03,{"status":2212,"indices":2213,"watchlist":2252,"sectors":2272,"benchmarks":2319},"success",[2214,2222,2228,2234,2241,2247],{"symbol":2215,"name":2216,"price":2217,"change":2218,"pct_change":2219,"is_up":2220,"sparkline":2221,"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":2223,"name":2224,"price":2225,"change":2226,"pct_change":32,"is_up":2220,"sparkline":2227,"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":2229,"name":2230,"price":2231,"change":2232,"pct_change":576,"is_up":2220,"sparkline":2233,"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":2235,"name":2236,"price":2237,"change":2238,"pct_change":2239,"is_up":2220,"sparkline":2240,"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":2242,"name":2243,"price":2244,"change":2245,"pct_change":521,"is_up":2220,"sparkline":2246,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2248,"name":2249,"price":1268,"change":333,"pct_change":2250,"is_up":14,"sparkline":2251,"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",[2253,2260,2266],{"symbol":2254,"name":2255,"price":2256,"change":2257,"pct_change":2258,"is_up":2220,"sparkline":2259,"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":2261,"name":2262,"price":2263,"change":2264,"pct_change":619,"is_up":2220,"sparkline":2265,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2267,"name":2268,"price":2269,"change":1219,"pct_change":2270,"is_up":2220,"sparkline":2271,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2273,2278,2282,2286,2291,2295,2299,2303,2307,2311,2315],{"name":2274,"etf":2275,"change":2276,"price":2277,"is_up":2220},"Technology","XLK",1.01,199.81,{"name":2279,"etf":2280,"change":612,"price":2281,"is_up":2220},"Financials","XLF",53.49,{"name":2283,"etf":2284,"change":171,"price":2285,"is_up":14},"Healthcare","XLV",166.18,{"name":2287,"etf":2288,"change":2289,"price":2290,"is_up":2220},"Consumer Cycl","XLY",1.13,110.04,{"name":2292,"etf":2293,"change":444,"price":2294,"is_up":2220},"Consumer Staples","XLP",80.53,{"name":2296,"etf":2297,"change":939,"price":2298,"is_up":2220},"Energy","XLE",62.95,{"name":2300,"etf":2301,"change":1117,"price":2302,"is_up":2220},"Industrials","XLI",169.95,{"name":2304,"etf":2305,"change":633,"price":2306,"is_up":2220},"Materials","XLB",48.86,{"name":2308,"etf":2309,"change":110,"price":2310,"is_up":2220},"Real Estate","XLRE",40.81,{"name":2312,"etf":2313,"change":73,"price":2314,"is_up":2220},"Utilities","XLU",39.83,{"name":2316,"etf":2317,"change":1729,"price":2318,"is_up":2220},"Comm Services","XLC",110.32,[2320,2324,2328,2332],{"ticker":2321,"name":2322,"price":2323,"change":316,"is_up":2220},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2325,"name":2326,"price":2327,"change":619,"is_up":2220},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2329,"name":2330,"price":2331,"change":576,"is_up":2220},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2333,"name":2334,"price":2335,"change":521,"is_up":2220},"IWM","iShares Russell 2000",281.52]