[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQT":3,"stock-historical-QQQT":30,"homepage-market-summary":2235},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Nasdaq 100 Income Target ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.8258,3.642,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.37,18.39,18.4,18.34,18.2992,0.0708,0.39,60817.519516,19.45,15.24,35355.48589666932,74.3,575,{"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":17,"start_date":38,"end_date":5},31010,11318526.960064,13.26,"2025-04-24",[40,43,53,63,73,82,93,103,111,121,130,139,150,160,171,182,193,203,212,219,229,239,248,259,267,275,284,293,301,311,321,331,339,348,356,363,373,381,391,401,410,418,427,438,446,457,467,476,485,496,507,515,524,532,540,548,555,565,574,582,590,598,605,611,618,624,631,639,647,656,664,671,679,687,695,704,713,721,729,735,741,747,753,761,766,773,779,787,793,801,808,814,821,827,835,844,851,857,864,871,880,886,892,898,904,908,915,921,927,934,939,945,950,955,962,969,976,984,991,997,1006,1014,1022,1029,1037,1044,1052,1059,1068,1075,1083,1091,1098,1106,1115,1122,1131,1140,1145,1154,1161,1168,1176,1181,1188,1195,1201,1209,1218,1225,1233,1240,1247,1254,1261,1268,1276,1283,1290,1296,1302,1308,1315,1322,1329,1337,1345,1353,1358,1364,1371,1376,1380,1385,1390,1394,1399,1405,1410,1416,1422,1426,1428,1432,1435,1438,1443,1446,1451,1458,1461,1464,1470,1477,1482,1487,1492,1494,1498,1503,1508,1515,1519,1523,1528,1532,1537,1540,1544,1548,1553,1557,1564,1567,1574,1579,1584,1589,1595,1601,1605,1610,1615,1621,1626,1631,1635,1639,1644,1649,1652,1659,1664,1670,1675,1678,1683,1688,1693,1696,1701,1704,1710,1713,1716,1719,1723,1727,1731,1735,1737,1740,1745,1750,1754,1758,1762,1764,1768,1771,1773,1776,1780,1783,1788,1793,1796,1802,1806,1813,1819,1825,1829,1834,1838,1843,1848,1853,1857,1862,1866,1870,1876,1881,1885,1890,1893,1900,1905,1909,1913,1917,1923,1929,1936,1941,1946,1953,1956,1962,1967,1971,1976,1980,1985,1991,1999,2003,2007,2012,2015,2020,2023,2027,2031,2033,2038,2040,2043,2047,2051,2054,2059,2064,2068,2072,2078,2082,2089,2095,2100,2103,2108,2111,2114,2118,2124,2126,2130,2135,2137,2139,2142,2146,2151,2155,2160,2162,2164,2166,2169,2175,2179,2186,2188,2193,2198,2202,2206,2211,2216,2218,2223,2227,2230],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},495,18.3695,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",18.19,18.35,18.1702,0.1042,0.57,53910.296016,560,18.2844,{"date":54,"open":45,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",18.25,18.15,18.195,0.1872,1.04,41453.208171,620,18.1901,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",18.08,17.89,18.0078,-0.2922,-1.6,35974.135631,595,17.9844,{"date":74,"open":75,"high":19,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",18.3,18.285,-0.03,-0.16,55522.992957,626,18.3532,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",18.48,18.49,18.2,18.33,0.1306,0.72,24048.636852,402,18.3206,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",18.32,18.11,18.1994,-0.2006,-1.09,29515.216394,577,18.2197,{"date":104,"open":18,"high":19,"low":105,"close":19,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",18.3001,0.0643,0.35,24171.303442,375,18.3875,{"date":112,"open":113,"high":114,"low":45,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",18.21,18.3536,18.3357,0.0257,0.14,45029.986703,380,18.2722,{"date":122,"open":123,"high":123,"low":55,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",18.41,18.31,-0.14,-0.76,15214.694007,377,18.3444,{"date":131,"open":132,"high":133,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",18.36,18.45,0.1157,0.63,42280.111305,520,18.404,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",17.99,18.3378,17.98,18.3343,0.5091,2.86,29387.166822,523,18.1849,{"date":151,"open":152,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",17.79,17.8252,17.6943,0.0716,0.4,10337.813426,241,17.7635,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",17.68,17.76,17.675,17.7536,0.3072,1.76,26768.939304,333,17.7275,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-16",17.52,17.6,17.38,17.4464,0.0153,0.09,15349.656536,373,17.5173,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",17.51,17.53,17.41,17.4311,-0.1189,-0.68,13591.122236,265,17.4776,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",17.4,17.6399,17.55,-0.11,-0.62,14904.623095,370,17.5328,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":135,"volume":209,"transactions":210,"vwap":211},"2026-09-11",17.67,17.725,17.66,0.11,15753.412619,298,17.7005,{"date":213,"open":197,"high":214,"low":173,"close":197,"change":78,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",17.6308,-0.9,11444.821977,342,17.5722,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":77,"volume":226,"transactions":227,"vwap":228},"2026-09-09",17.73,17.75,17.6781,17.71,-0.0058,16552.280448,299,17.7141,{"date":230,"open":231,"high":232,"low":205,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",17.78,17.8,17.7158,-0.0442,-0.25,40248.290254,565,17.7278,{"date":240,"open":222,"high":241,"low":242,"close":163,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",17.84,17.72,0.0131,0.07,27399.383035,367,17.7608,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",17.645,17.775,17.6064,17.7469,0.1469,0.83,18446.835195,408,17.7029,{"date":260,"open":261,"high":262,"low":263,"close":174,"change":244,"percent_change":156,"volume":264,"transactions":265,"vwap":266},"2026-09-02",17.56,17.61,17.5,48791.164681,509,17.5627,{"date":268,"open":269,"high":205,"low":263,"close":185,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",17.64,-0.5443,-3.01,55125.040225,696,17.6009,{"date":276,"open":277,"high":65,"low":141,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-31",18,18.0743,0.0043,0.02,47448.459838,501,18.0355,{"date":285,"open":286,"high":45,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":257,"vwap":292},"2026-08-28",18.13,18.04,18.07,-0.06,-0.33,31479.097184,18.0648,{"date":294,"open":295,"high":286,"low":277,"close":286,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",18.06,0.2,1.12,41941.609717,353,18.0637,{"date":302,"open":303,"high":295,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",17.88,17.865,17.93,0.0304,0.17,53402.009827,412,17.9015,{"date":312,"open":305,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",17.95,17.83,17.8996,0.1186,0.67,15177.820747,322,17.8958,{"date":322,"open":323,"high":324,"low":242,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",17.82,17.86,17.781,-0.1849,-1.03,19830.704287,483,17.8036,{"date":332,"open":333,"high":141,"low":303,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":41,"vwap":338},"2026-08-21",17.97,17.9659,0.074,0.41,29460.468103,17.9355,{"date":340,"open":341,"high":341,"low":323,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",18.02,17.8919,-0.1381,-0.77,51305.142397,519,17.8854,{"date":349,"open":313,"high":65,"low":313,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",18.03,-0.04,-0.22,25902.320251,438,17.994,{"date":357,"open":56,"high":56,"low":358,"close":288,"change":359,"percent_change":360,"volume":361,"transactions":309,"vwap":362},"2026-08-18",18.0211,-0.2672,-1.46,26381.877113,18.0855,{"date":364,"open":365,"high":366,"low":87,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",18.43,18.4399,18.3372,-0.0328,-0.18,17019.858942,391,18.3753,{"date":374,"open":133,"high":133,"low":375,"close":17,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",18.27,0.0118,0.06,30540.083509,339,18.3773,{"date":382,"open":20,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",18.3999,18.23,18.3582,0.2075,1.14,25210.185667,320,18.3562,{"date":392,"open":86,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",18.22,18.1201,18.1507,0.1044,0.58,17018.942926,304,18.1646,{"date":402,"open":403,"high":403,"low":277,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",18.17,18.0463,-0.0543,-0.3,19230.432133,350,18.0507,{"date":411,"open":412,"high":413,"low":288,"close":414,"change":415,"percent_change":198,"volume":416,"transactions":379,"vwap":417},"2026-08-10",18.16,18.18,18.1006,-0.0202,28153.820739,18.1228,{"date":419,"open":420,"high":286,"low":341,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",18.1,18.1208,0.1675,0.93,29520.153271,338,18.0813,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",17.92,18.015,17.825,17.9533,-0.0867,-0.48,44048.568153,426,17.9425,{"date":439,"open":403,"high":440,"low":287,"close":287,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",18.225,-0.0839,-0.46,66130.903105,503,18.1056,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",17.77,18.1651,17.74,18.1239,0.5839,3.33,75580.789662,583,18.0264,{"date":458,"open":175,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",17.6137,17.29,17.54,-0.07,-0.4,38339.848337,487,17.5176,{"date":468,"open":207,"high":469,"low":470,"close":262,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-31",17.715,17.36,0.1069,0.61,28065.141196,457,17.6027,{"date":477,"open":478,"high":184,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",17.19,17.5031,0.4831,2.84,38436.694645,364,17.4404,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-29",17.33,17.435,17,17.02,-0.4393,-2.52,60248.040356,529,17.1993,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",17.32,18.24,17.1515,17.4593,0.0233,0.13,82635.750865,624,17.3986,{"date":508,"open":207,"high":207,"low":509,"close":510,"change":511,"percent_change":78,"volume":512,"transactions":513,"vwap":514},"2026-07-27",17.255,17.436,-0.0274,61627.154406,614,17.418,{"date":516,"open":517,"high":323,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":465,"vwap":523},"2026-07-24",17.62,17.45,17.4634,-0.2066,-1.17,20445.851963,17.5487,{"date":525,"open":232,"high":232,"low":526,"close":205,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",17.565,-0.32,-1.78,27769.94624,526,17.6764,{"date":533,"open":429,"high":534,"low":429,"close":141,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",18.0699,-0.0506,-0.28,18890.299716,295,18.0126,{"date":541,"open":429,"high":542,"low":429,"close":543,"change":544,"percent_change":167,"volume":545,"transactions":546,"vwap":547},"2026-07-21",18.0791,18.0406,0.3128,10762.797919,221,17.9662,{"date":549,"open":550,"high":429,"low":224,"close":238,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":232},"2026-07-20",17.85,0.0086,0.05,21088.021566,379,{"date":556,"open":557,"high":558,"low":263,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-17",17.58,17.848,17.7192,-0.2358,-1.31,33967.593133,533,17.6907,{"date":566,"open":286,"high":286,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-16",17.9,17.955,-0.2585,-1.42,37816.749516,550,18.0207,{"date":575,"open":95,"high":87,"low":288,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-15",18.2135,-0.0686,-0.38,21081.259982,429,18.2043,{"date":583,"open":75,"high":124,"low":403,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-14",18.2821,0.1821,1.01,9873.841929,234,18.2717,{"date":591,"open":86,"high":55,"low":592,"close":420,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-13",18.05,-0.305,-1.66,27856.069877,508,18.1481,{"date":599,"open":600,"high":365,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",18.26,18.405,0.055,0.3,20300,{"date":606,"open":86,"high":18,"low":607,"close":46,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":46},"2026-07-09",18.199,0.248,1.37,13200,{"date":612,"open":613,"high":614,"low":550,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-08",17.96,18.102,0.032,0.18,30000,{"date":619,"open":413,"high":45,"low":620,"close":288,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":288},"2026-07-07",17.945,-0.31,-1.69,64000,{"date":625,"open":132,"high":626,"low":393,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-06",18.44,18.38,0.225,1.24,23500,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":527,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-02",18.51,18.611,18.027,18.155,-1.73,58100,{"date":640,"open":641,"high":642,"low":133,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",18.57,18.61,18.475,-0.602,-3.16,30100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",18.75,19.1,18.69,19.077,0.347,1.85,77100,{"date":657,"open":123,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",18.83,18.29,18.73,0.368,2,70900,{"date":665,"open":659,"high":85,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-26",18.173,18.362,-0.108,-0.58,20400,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-25",18.77,18.28,18.47,0.136,0.74,42500,{"date":680,"open":681,"high":682,"low":499,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",18.46,18.56,18.334,-0.119,-0.64,21100,{"date":688,"open":689,"high":690,"low":123,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",18.5,18.68,18.453,-0.637,-3.34,55900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-22",19.18,19.19,19.01,19.09,0.008,0.04,24500,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-18",18.92,19.086,18.894,19.082001,0.441,2.37,12600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":630,"transactions":9,"vwap":718},"2026-06-17",18.87,18.952,18.62,18.641,-0.161,-0.86,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-16",19.129,19.16,18.802,-0.298,-1.56,45200,{"date":730,"open":731,"high":724,"low":731,"close":650,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":650},"2026-06-15",19,0.51,2.74,70700,{"date":736,"open":626,"high":737,"low":627,"close":738,"change":739,"percent_change":135,"volume":740,"transactions":9,"vwap":738},"2026-06-12",18.679,18.59,0.116,36100,{"date":742,"open":288,"high":633,"low":277,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-11",18.474,0.526,2.93,35200,{"date":748,"open":143,"high":19,"low":749,"close":750,"change":751,"percent_change":521,"volume":752,"transactions":9,"vwap":750},"2026-06-10",17.91,17.948,-0.212,82300,{"date":754,"open":755,"high":756,"low":757,"close":412,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":412},"2026-06-09",18.58,18.74,17.69,-0.355,-1.92,34500,{"date":762,"open":365,"high":651,"low":123,"close":763,"change":603,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-08",18.515,1.65,75900,{"date":767,"open":768,"high":768,"low":286,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-05",18.85,18.215,-0.885,-4.63,72200,{"date":774,"open":731,"high":775,"low":776,"close":650,"change":777,"percent_change":536,"volume":778,"transactions":9,"vwap":650},"2026-06-04",19.15,18.9,-0.054,39000,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-03",19.21,19.075001,19.154,-0.056,-0.29,23600,{"date":788,"open":789,"high":781,"low":790,"close":781,"change":702,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-06-02",19.12,19.059999,0.21,66100,{"date":794,"open":795,"high":796,"low":731,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-01",19.11,19.22,19.17,-0.223,-1.15,66200,{"date":802,"open":803,"high":25,"low":804,"close":805,"change":806,"percent_change":107,"volume":807,"transactions":9,"vwap":805},"2026-05-29",19.39,19.3,19.393,0.068,82700,{"date":809,"open":797,"high":810,"low":790,"close":811,"change":616,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-28",19.34,19.325,0.94,68000,{"date":815,"open":796,"high":796,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-27",19.035,19.145,0.005,0.03,37000,{"date":822,"open":823,"high":797,"low":823,"close":824,"change":603,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-26",18.98,19.14,1.59,80600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":732,"volume":834,"transactions":9,"vwap":832},"2026-05-22",18.86,18.923,18.784,18.84,0.095,19300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-21",18.65,18.836,18.6,18.745,0.035,0.19,17700,{"date":845,"open":633,"high":660,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-20",18.505,18.71,0.272,1.48,29600,{"date":852,"open":85,"high":682,"low":674,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-19",18.438,-0.097,-0.52,27500,{"date":858,"open":837,"high":859,"low":20,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-18",18.72,18.535,-0.08,-0.43,33800,{"date":865,"open":690,"high":660,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-15",18.543,18.615,-0.267,-1.41,22700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-14",18.79,18.94,18.785,18.882,0.127,0.68,22400,{"date":881,"open":642,"high":882,"low":755,"close":883,"change":884,"percent_change":255,"volume":885,"transactions":9,"vwap":883},"2026-05-13",18.8,18.755,0.155,25500,{"date":887,"open":642,"high":888,"low":889,"close":839,"change":890,"percent_change":463,"volume":891,"transactions":9,"vwap":839},"2026-05-12",18.66,18.325,-0.075,54800,{"date":893,"open":839,"high":649,"low":755,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-11",18.675,-0.002,-0.01,33000,{"date":899,"open":123,"high":651,"low":123,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-08",18.677,0.427,2.34,52200,{"date":905,"open":659,"high":17,"low":906,"close":55,"change":907,"percent_change":178,"volume":834,"transactions":9,"vwap":55},"2026-05-07",18.201,0.017,{"date":909,"open":910,"high":674,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",18.049999,18.233,0.323,1.8,140200,{"date":916,"open":231,"high":917,"low":231,"close":749,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":749},"2026-05-05",17.965,0.188,1.06,49000,{"date":922,"open":923,"high":231,"low":924,"close":925,"change":926,"percent_change":198,"volume":800,"transactions":9,"vwap":925},"2026-05-04",17.7,17.665,17.722,-0.02,{"date":928,"open":269,"high":929,"low":930,"close":931,"change":932,"percent_change":344,"volume":933,"transactions":9,"vwap":931},"2026-05-01",17.81,17.619,17.742,-0.138,34100,{"date":935,"open":224,"high":749,"low":923,"close":303,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":303},"2026-04-30",0.168,0.95,18000,{"date":940,"open":224,"high":222,"low":262,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-29",17.712,0.047,0.27,16900,{"date":946,"open":205,"high":757,"low":197,"close":924,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":924},"2026-04-28",-0.115,-0.65,37200,{"date":951,"open":152,"high":152,"low":221,"close":231,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":231},"2026-04-27",0.002,0.01,105100,{"date":956,"open":162,"high":152,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-24",17.608,17.778,0.322,1.84,29700,{"date":963,"open":461,"high":964,"low":965,"close":966,"change":967,"percent_change":434,"volume":968,"transactions":9,"vwap":966},"2026-04-23",17.59,17.335,17.456,-0.084,14200,{"date":970,"open":971,"high":461,"low":972,"close":461,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":461},"2026-04-22",17.43,17.351,0.294,1.7,13500,{"date":977,"open":498,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-21",17.375,17.24,17.246,-0.094,-0.54,16700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":926,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-20",17.37,17.2,17.34,-0.12,32900,{"date":992,"open":993,"high":195,"low":993,"close":470,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":470},"2026-04-17",17.25,0.184,1.07,58200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-16",17.08,17.22,17.040001,17.176,0.091,0.53,107700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-15",16.87,17.1,17.084999,0.255,1.52,24300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-14",16.62,16.86,16.83,0.295,1.78,16100,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-13",16.34,16.535,0.135,0.82,8100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":280,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",16.43,16.48,16.38,16.4,0.003,11400,{"date":1038,"open":1039,"high":1034,"low":1040,"close":1041,"change":1042,"percent_change":677,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",16.26,16.22,16.397,0.121,15800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",16.39,16.215,16.276,0.431,2.72,15300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":78,"volume":1058,"transactions":9,"vwap":1055},"2026-04-07",15.8,15.845,15.577,-0.025,13800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-06",15.82,15.929,15.79,15.87,0.075,0.47,27700,{"date":1069,"open":1070,"high":1054,"low":1071,"close":1072,"change":1073,"percent_change":616,"volume":1074,"transactions":9,"vwap":1072},"2026-04-02",15.48,15.45,15.795,0.028,31800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-01",15.66,15.92,15.767,-0.053,-0.34,32600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1061,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1061},"2026-03-31",15.52,15.86,15.49,0.489,3.19,36700,{"date":1092,"open":1093,"high":1093,"low":26,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-30",15.59,15.331,-0.125,-0.81,30900,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-27",15.67,15.43,15.456,-0.283,-1.8,28400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",15.99,16.01,15.61,15.739,-0.356,-2.21,22900,{"date":1116,"open":1117,"high":1040,"low":1118,"close":1119,"change":1120,"percent_change":135,"volume":1121,"transactions":9,"vwap":1119},"2026-03-25",16.11,16.07,16.094999,0.1,17800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",16.045,16.1,15.97,15.995,-0.134,-0.83,12500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-23",16.21,16.33,16.08,16.129,0.209,1.31,28100,{"date":1141,"open":1142,"high":1142,"low":1064,"close":1078,"change":593,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1078},"2026-03-20",16.13,-1.88,15100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-19",16.14,16.25,16.073999,16.225,-0.042,-0.26,24600,{"date":1155,"open":1156,"high":1156,"low":1039,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-18",16.47,16.267,-0.213,-1.29,6800,{"date":1162,"open":1163,"high":1164,"low":1031,"close":1032,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1032},"2026-03-17",16.44,16.57,0.051,0.31,10800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-16",16.41,16.645,16.429,0.195,1.2,11200,{"date":1177,"open":1034,"high":1034,"low":1178,"close":1179,"change":1180,"percent_change":948,"volume":703,"transactions":9,"vwap":1179},"2026-03-13",16.2,16.234,-0.106,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1024,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1024},"2026-03-12",16.5,16.32,-0.27,-1.63,10200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":178,"volume":1194,"transactions":9,"vwap":1192},"2026-03-11",16.51,16.7,16.61,0.015,22100,{"date":1196,"open":1164,"high":1197,"low":1164,"close":1198,"change":1199,"percent_change":1200,"volume":686,"transactions":9,"vwap":1198},"2026-03-10",16.74,16.595,-0.009,-0.05,{"date":1202,"open":1040,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-09",16.63,16.19,16.604,0.216,1.32,32300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-06",16.45,16.55,16.37,16.388,-0.227,-1.37,52800,{"date":1219,"open":1220,"high":1221,"low":1211,"close":1222,"change":1223,"percent_change":1185,"volume":1224,"transactions":9,"vwap":1222},"2026-03-05",16.65,16.72,16.615,-0.045,16800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-04",16.46,16.735,16.66,0.226,1.38,21400,{"date":1234,"open":1235,"high":1032,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":996,"transactions":9,"vwap":1237},"2026-03-03",16.31,16.18,16.434,-0.164,-0.99,{"date":1241,"open":1046,"high":1229,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-02",16.36,16.598,-0.265,-1.57,27900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1200,"percent_change":406,"volume":1253,"transactions":9,"vwap":1252},"2026-02-27",16.77,16.925,16.75,16.863,28200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":369,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-26",17.09,16.775,16.913,-1.05,17200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-25",16.9,17.093,0.238,1.41,19500,{"date":1269,"open":1270,"high":1271,"low":1251,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-24",16.844,16.89,16.855,0.125,0.75,11000,{"date":1277,"open":1278,"high":1279,"low":1016,"close":1280,"change":1281,"percent_change":720,"volume":1282,"transactions":9,"vwap":1280},"2026-02-23",16.8,16.822,16.73,-0.145,15400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":135,"volume":1289,"transactions":9,"vwap":1287},"2026-02-20",16.68,16.95,16.875,0.105,19100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1249,"change":1151,"percent_change":235,"volume":1295,"transactions":9,"vwap":1249},"2026-02-19",16.76,16.82,16.695,14400,{"date":1297,"open":1191,"high":1298,"low":1191,"close":1299,"change":1300,"percent_change":317,"volume":1301,"transactions":9,"vwap":1299},"2026-02-18",16.92,16.812,0.112,8200,{"date":1303,"open":1304,"high":1280,"low":1227,"close":1191,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1191},"2026-02-17",16.64,0.013,0.08,33500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1193,"percent_change":178,"volume":1314,"transactions":9,"vwap":1313},"2026-02-13",16.67,16.795,16.565,16.687,35800,{"date":1316,"open":1317,"high":1318,"low":1304,"close":1319,"change":1320,"percent_change":1321,"volume":1208,"transactions":9,"vwap":1319},"2026-02-12",16.96,17.01,16.672,-0.353,-2.07,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":943,"volume":1328,"transactions":9,"vwap":1326},"2026-02-11",17.12,16.88,17.025,0.046,25400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-10",17.049999,17.104,16.979,-0.062,-0.36,18700,{"date":1338,"open":1339,"high":1340,"low":1271,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-09",16.94,17.11,17.041,0.084,0.5,40400,{"date":1346,"open":1191,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-06",16.963,16.675,16.957,0.352,2.12,42400,{"date":1354,"open":1285,"high":1278,"low":1190,"close":1355,"change":1356,"percent_change":1216,"volume":1357,"transactions":9,"vwap":1355},"2026-02-05",16.605,-0.231,41600,{"date":1359,"open":999,"high":999,"low":1285,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-04",16.836,-0.253,-1.48,55600,{"date":1365,"open":195,"high":195,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-03",16.98,17.089001,-0.306,-1.76,67300,{"date":1372,"open":1000,"high":971,"low":1000,"close":1373,"change":1374,"percent_change":1375,"volume":1267,"transactions":9,"vwap":1373},"2026-02-02",17.395,-0.195,-1.11,{"date":1377,"open":224,"high":242,"low":185,"close":964,"change":369,"percent_change":1378,"volume":1379,"transactions":9,"vwap":964},"2026-01-30",-1.01,43700,{"date":1381,"open":324,"high":324,"low":1382,"close":448,"change":890,"percent_change":1383,"volume":1384,"transactions":9,"vwap":448},"2026-01-29",17.47,-0.42,31500,{"date":1386,"open":305,"high":305,"low":314,"close":1387,"change":1065,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-28",17.845,0.42,20500,{"date":1391,"open":242,"high":241,"low":1392,"close":448,"change":178,"percent_change":732,"volume":1393,"transactions":9,"vwap":448},"2026-01-27",17.705,37400,{"date":1395,"open":1396,"high":221,"low":1396,"close":162,"change":377,"percent_change":1397,"volume":1398,"transactions":9,"vwap":162},"2026-01-26",17.63,0.34,24400,{"date":1400,"open":184,"high":1401,"low":184,"close":517,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":517},"2026-01-23",17.683,0.085,0.48,21300,{"date":1406,"open":964,"high":174,"low":1407,"close":1408,"change":833,"percent_change":1409,"volume":1295,"transactions":9,"vwap":1408},"2026-01-22",17.49,17.535,0.54,{"date":1411,"open":1412,"high":461,"low":993,"close":1413,"change":117,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",17.26,17.44,0.81,54400,{"date":1417,"open":1418,"high":518,"low":1419,"close":1419,"change":785,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",17.35,17.3,-1.65,51600,{"date":1423,"open":205,"high":1424,"low":1425,"close":964,"change":926,"percent_change":198,"volume":856,"transactions":9,"vwap":964},"2026-01-16",17.696,17.555,{"date":1427,"open":222,"high":222,"low":174,"close":262,"change":819,"percent_change":307,"volume":1144,"transactions":9,"vwap":262},"2026-01-15",{"date":1429,"open":757,"high":757,"low":1430,"close":557,"change":78,"percent_change":215,"volume":1431,"transactions":9,"vwap":557},"2026-01-14",17.42,46900,{"date":1433,"open":448,"high":152,"low":162,"close":450,"change":926,"percent_change":198,"volume":1434,"transactions":9,"vwap":450},"2026-01-13",25700,{"date":1436,"open":269,"high":163,"low":964,"close":163,"change":953,"percent_change":377,"volume":1437,"transactions":9,"vwap":163},"2026-01-12",43500,{"date":1439,"open":205,"high":231,"low":1440,"close":222,"change":307,"percent_change":1441,"volume":1442,"transactions":9,"vwap":222},"2026-01-09",17.57,0.97,51100,{"date":1444,"open":242,"high":242,"low":173,"close":557,"change":861,"percent_change":1445,"volume":1260,"transactions":9,"vwap":557},"2026-01-08",-0.45,{"date":1447,"open":269,"high":222,"low":517,"close":207,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":207},"2026-01-07",0.026,0.15,37100,{"date":1452,"open":518,"high":1453,"low":971,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-06",17.65,17.634,0.124,0.71,47000,{"date":1459,"open":261,"high":262,"low":1382,"close":184,"change":244,"percent_change":156,"volume":1460,"transactions":9,"vwap":184},"2026-01-05",73200,{"date":1462,"open":518,"high":964,"low":1418,"close":1413,"change":701,"percent_change":552,"volume":1463,"transactions":9,"vwap":1413},"2026-01-02",76200,{"date":1465,"open":269,"high":269,"low":1430,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-31",17.432,-0.467,-2.61,96000,{"date":1471,"open":1472,"high":429,"low":1473,"close":1474,"change":1475,"percent_change":1449,"volume":1476,"transactions":9,"vwap":1474},"2025-12-30",17.87,17.847,17.899,0.027,119400,{"date":1478,"open":429,"high":313,"low":431,"close":1479,"change":1480,"percent_change":442,"volume":1481,"transactions":9,"vwap":1479},"2025-12-29",17.872,-0.083,75400,{"date":1483,"open":333,"high":1484,"low":1485,"close":568,"change":895,"percent_change":896,"volume":1486,"transactions":9,"vwap":568},"2025-12-26",18.0090008,17.941,35000,{"date":1488,"open":567,"high":613,"low":567,"close":1489,"change":1490,"percent_change":1491,"volume":850,"transactions":9,"vwap":1489},"2025-12-24",17.957,0.067,0.37,{"date":1493,"open":448,"high":567,"low":448,"close":66,"change":377,"percent_change":1397,"volume":686,"transactions":9,"vwap":66},"2025-12-23",{"date":1495,"open":324,"high":567,"low":929,"close":314,"change":702,"percent_change":1496,"volume":1497,"transactions":9,"vwap":314},"2025-12-22",0.22,25800,{"date":1499,"open":174,"high":929,"low":174,"close":152,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":152},"2025-12-19",0.202,1.15,9900,{"date":1504,"open":174,"high":205,"low":184,"close":1505,"change":1506,"percent_change":1507,"volume":670,"transactions":9,"vwap":1505},"2025-12-18",17.588,0.249,1.44,{"date":1509,"open":162,"high":232,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-17",17.31,17.339,-0.336,-1.9,30400,{"date":1516,"open":207,"high":221,"low":964,"close":164,"change":1517,"percent_change":861,"volume":1518,"transactions":9,"vwap":164},"2025-12-16",-0.015,71100,{"date":1520,"open":305,"high":305,"low":1453,"close":757,"change":1521,"percent_change":463,"volume":1522,"transactions":9,"vwap":757},"2025-12-15",-0.071,20000,{"date":1524,"open":613,"high":141,"low":517,"close":1525,"change":1526,"percent_change":1245,"volume":1527,"transactions":9,"vwap":1525},"2025-12-12",17.761,-0.284,27400,{"date":1529,"open":288,"high":288,"low":324,"close":1530,"change":351,"percent_change":352,"volume":1531,"transactions":9,"vwap":1530},"2025-12-11",18.045,27300,{"date":1533,"open":1534,"high":1535,"low":613,"close":1536,"change":1193,"percent_change":1306,"volume":1097,"transactions":9,"vwap":1536},"2025-12-10",18.01,18.12,18.084999,{"date":1538,"open":1539,"high":420,"low":313,"close":288,"change":841,"percent_change":842,"volume":1114,"transactions":9,"vwap":288},"2025-12-09",18.09,{"date":1541,"open":286,"high":286,"low":313,"close":1542,"change":1543,"percent_change":1335,"volume":786,"transactions":9,"vwap":1542},"2025-12-08",18.035,-0.065,{"date":1545,"open":1535,"high":1535,"low":277,"close":420,"change":1306,"percent_change":1546,"volume":1547,"transactions":9,"vwap":420},"2025-12-05",0.44,20100,{"date":1549,"open":341,"high":1550,"low":568,"close":341,"change":1551,"percent_change":552,"volume":1552,"transactions":9,"vwap":341},"2025-12-04",18.059999,0.009,72400,{"date":1554,"open":429,"high":65,"low":66,"close":1555,"change":953,"percent_change":377,"volume":1556,"transactions":9,"vwap":1555},"2025-12-03",18.011,21200,{"date":1558,"open":1559,"high":412,"low":324,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-02",18.105,18.00099945,-0.079,-0.44,45400,{"date":1565,"open":286,"high":286,"low":325,"close":65,"change":1566,"percent_change":1259,"volume":1121,"transactions":9,"vwap":65},"2025-12-01",-0.192,{"date":1568,"open":1569,"high":1569,"low":96,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-28",18.42,18.272,0.137,0.76,36500,{"date":1575,"open":1576,"high":113,"low":1530,"close":1577,"change":1402,"percent_change":1066,"volume":1578,"transactions":9,"vwap":1577},"2025-11-26",18.14,18.135,20200,{"date":1580,"open":232,"high":1550,"low":1581,"close":910,"change":1582,"percent_change":59,"volume":1583,"transactions":9,"vwap":910},"2025-11-25",17.719,0.185,56000,{"date":1585,"open":461,"high":429,"low":461,"close":304,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":304},"2025-11-24",0.481,2.77,61900,{"date":1590,"open":498,"high":1453,"low":993,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",17.384,0.079,0.46,22600,{"date":1596,"open":412,"high":412,"low":1412,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-20",17.305,-0.475,-2.67,67000,{"date":1602,"open":517,"high":1603,"low":517,"close":231,"change":377,"percent_change":1397,"volume":1604,"transactions":9,"vwap":231},"2025-11-19",17.894,19200,{"date":1606,"open":224,"high":929,"low":263,"close":242,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":242},"2025-11-18",-0.124,-0.69,31400,{"date":1611,"open":1576,"high":1576,"low":222,"close":1612,"change":1180,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-17",17.844,-0.59,30800,{"date":1616,"open":929,"high":1617,"low":262,"close":313,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":313},"2025-11-14",18.164,-0.1,-0.55,36200,{"date":1622,"open":375,"high":375,"low":613,"close":910,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":910},"2025-11-13",-0.285,-1.55,26500,{"date":1627,"open":626,"high":85,"low":499,"close":1628,"change":1629,"percent_change":351,"volume":1630,"transactions":9,"vwap":1628},"2025-11-12",18.335,-0.008,37700,{"date":1632,"open":113,"high":17,"low":113,"close":1633,"change":1035,"percent_change":280,"volume":1634,"transactions":9,"vwap":1633},"2025-11-11",18.343,18200,{"date":1636,"open":412,"high":1569,"low":412,"close":20,"change":1397,"percent_change":1637,"volume":1638,"transactions":9,"vwap":20},"2025-11-10",1.89,50800,{"date":1640,"open":277,"high":1534,"low":205,"close":277,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":277},"2025-11-07",-0.09,-0.5,56700,{"date":1645,"open":18,"high":18,"low":1646,"close":1539,"change":536,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1539},"2025-11-06",18.025999,-1.52,33200,{"date":1650,"open":403,"high":85,"low":56,"close":17,"change":1288,"percent_change":49,"volume":1651,"transactions":9,"vwap":17},"2025-11-05",39900,{"date":1653,"open":689,"high":1654,"low":86,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-04",18.54,18.265,-0.385,-2.06,53700,{"date":1660,"open":837,"high":649,"low":1661,"close":837,"change":1662,"percent_change":727,"volume":1663,"transactions":9,"vwap":837},"2025-11-03",18.52,-0.296,77400,{"date":1665,"open":789,"high":789,"low":1666,"close":1667,"change":1668,"percent_change":603,"volume":1669,"transactions":9,"vwap":1667},"2025-10-31",18.82,18.946,0.056,51700,{"date":1671,"open":795,"high":824,"low":715,"close":1672,"change":1152,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-30",18.89,-1.36,57400,{"date":1676,"open":775,"high":698,"low":731,"close":775,"change":1677,"percent_change":1403,"volume":1082,"transactions":9,"vwap":775},"2025-10-29",0.092,{"date":1679,"open":776,"high":775,"low":776,"close":1680,"change":1681,"percent_change":1409,"volume":1682,"transactions":9,"vwap":1680},"2025-10-28",19.058001,0.103,49200,{"date":1684,"open":1685,"high":823,"low":1685,"close":1686,"change":1687,"percent_change":974,"volume":1217,"transactions":9,"vwap":1686},"2025-10-27",18.81,18.955,0.317,{"date":1689,"open":689,"high":651,"low":84,"close":1690,"change":918,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-24",18.638,1.02,53800,{"date":1694,"open":18,"high":133,"low":87,"close":133,"change":1300,"percent_change":472,"volume":1695,"transactions":9,"vwap":133},"2025-10-23",27000,{"date":1697,"open":85,"high":85,"low":413,"close":1698,"change":1699,"percent_change":1619,"volume":1700,"transactions":9,"vwap":1698},"2025-10-22",18.338,-0.102,23800,{"date":1702,"open":627,"high":85,"low":46,"close":626,"change":926,"percent_change":198,"volume":1703,"transactions":9,"vwap":626},"2025-10-21",16000,{"date":1705,"open":20,"high":689,"low":1706,"close":681,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":681},"2025-10-20",18.312,0.23,1.26,33600,{"date":1711,"open":341,"high":124,"low":341,"close":384,"change":208,"percent_change":472,"volume":1712,"transactions":9,"vwap":384},"2025-10-17",15500,{"date":1714,"open":87,"high":689,"low":277,"close":1535,"change":784,"percent_change":621,"volume":1715,"transactions":9,"vwap":1535},"2025-10-16",14500,{"date":1717,"open":403,"high":20,"low":420,"close":1718,"change":1448,"percent_change":117,"volume":1130,"transactions":9,"vwap":1718},"2025-10-15",18.176,{"date":1720,"open":1550,"high":55,"low":1721,"close":56,"change":1618,"percent_change":1619,"volume":1722,"transactions":9,"vwap":56},"2025-10-14",17.905,16200,{"date":1724,"open":86,"high":375,"low":143,"close":55,"change":1491,"percent_change":1725,"volume":1726,"transactions":9,"vwap":55},"2025-10-13",2.07,45000,{"date":1728,"open":675,"high":675,"low":450,"close":303,"change":1613,"percent_change":1729,"volume":1730,"transactions":9,"vwap":303},"2025-10-10",-3.19,38700,{"date":1732,"open":1733,"high":1733,"low":46,"close":675,"change":280,"percent_change":208,"volume":1734,"transactions":9,"vwap":675},"2025-10-09",18.53,11500,{"date":1736,"open":124,"high":675,"low":124,"close":133,"change":117,"percent_change":1572,"volume":1232,"transactions":9,"vwap":133},"2025-10-08",{"date":1738,"open":132,"high":123,"low":55,"close":124,"change":1618,"percent_change":982,"volume":1739,"transactions":9,"vwap":124},"2025-10-07",20700,{"date":1741,"open":75,"high":1742,"low":375,"close":123,"change":1743,"percent_change":89,"volume":1744,"transactions":9,"vwap":123},"2025-10-06",18.431,0.131,27800,{"date":1746,"open":20,"high":627,"low":499,"close":1747,"change":1748,"percent_change":1562,"volume":1749,"transactions":9,"vwap":1747},"2025-10-03",18.279,-0.081,38100,{"date":1751,"open":124,"high":1752,"low":1753,"close":132,"change":552,"percent_change":943,"volume":1625,"transactions":9,"vwap":132},"2025-10-02",18.379,18.252,{"date":1755,"open":65,"high":124,"low":341,"close":124,"change":1152,"percent_change":1756,"volume":1757,"transactions":9,"vwap":124},"2025-10-01",-1.4,33100,{"date":1759,"open":1733,"high":641,"low":365,"close":641,"change":819,"percent_change":1760,"volume":1761,"transactions":9,"vwap":641},"2025-09-30",0.16,28900,{"date":1763,"open":641,"high":1690,"low":365,"close":1654,"change":552,"percent_change":943,"volume":1082,"transactions":9,"vwap":1654},"2025-09-29",{"date":1765,"open":675,"high":85,"low":20,"close":85,"change":178,"percent_change":1766,"volume":1767,"transactions":9,"vwap":85},"2025-09-26",0.49,16600,{"date":1769,"open":627,"high":626,"low":384,"close":19,"change":861,"percent_change":862,"volume":1770,"transactions":9,"vwap":19},"2025-09-25",11100,{"date":1772,"open":641,"high":641,"low":17,"close":84,"change":1200,"percent_change":1185,"volume":1594,"transactions":9,"vwap":84},"2025-09-24",{"date":1774,"open":1775,"high":1775,"low":133,"close":1733,"change":462,"percent_change":578,"volume":820,"transactions":9,"vwap":1733},"2025-09-23",18.63,{"date":1777,"open":689,"high":1778,"low":84,"close":839,"change":178,"percent_change":1766,"volume":1779,"transactions":9,"vwap":839},"2025-09-22",18.64,32000,{"date":1781,"open":19,"high":633,"low":17,"close":633,"change":178,"percent_change":1766,"volume":1782,"transactions":9,"vwap":633},"2025-09-19",25300,{"date":1784,"open":124,"high":84,"low":124,"close":1569,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1569},"2025-09-18",0.128,0.7,29300,{"date":1789,"open":95,"high":95,"low":286,"close":1790,"change":1791,"percent_change":702,"volume":1792,"transactions":9,"vwap":1790},"2025-09-17",18.292,0.007,16300,{"date":1794,"open":20,"high":20,"low":393,"close":76,"change":953,"percent_change":552,"volume":1795,"transactions":9,"vwap":76},"2025-09-16",12400,{"date":1797,"open":403,"high":75,"low":403,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-15",18.275,0.145,0.8,20800,{"date":1803,"open":56,"high":403,"low":910,"close":286,"change":1804,"percent_change":819,"volume":1805,"transactions":9,"vwap":286},"2025-09-12",0.006,19800,{"date":1807,"open":65,"high":1808,"low":277,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-11",18.168,18.124,0.094,0.52,38300,{"date":1814,"open":143,"high":65,"low":429,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-10",18.030001,0.044,0.24,29800,{"date":1820,"open":277,"high":1821,"low":429,"close":1822,"change":1823,"percent_change":377,"volume":1824,"transactions":9,"vwap":1822},"2025-09-09",18.040001,17.986,0.011,10500,{"date":1826,"open":141,"high":277,"low":749,"close":1827,"change":1828,"percent_change":1491,"volume":1389,"transactions":9,"vwap":1827},"2025-09-08",17.975,0.066,{"date":1830,"open":313,"high":277,"low":1831,"close":1832,"change":1833,"percent_change":1496,"volume":944,"transactions":9,"vwap":1832},"2025-09-05",17.788,17.909,0.039,{"date":1835,"open":232,"high":567,"low":517,"close":1472,"change":1836,"percent_change":937,"volume":1837,"transactions":9,"vwap":1472},"2025-09-04",0.169,24100,{"date":1839,"open":448,"high":929,"low":174,"close":1840,"change":1841,"percent_change":1842,"volume":1314,"transactions":9,"vwap":1840},"2025-09-03",17.701,0.063,0.36,{"date":1844,"open":263,"high":1845,"low":470,"close":1845,"change":1846,"percent_change":1847,"volume":686,"transactions":9,"vwap":1845},"2025-09-02",17.638,-0.403,-2.23,{"date":1849,"open":113,"high":113,"low":277,"close":1850,"change":1851,"percent_change":1378,"volume":1852,"transactions":9,"vwap":1850},"2025-08-29",18.041,-0.184,37500,{"date":1854,"open":86,"high":76,"low":1855,"close":440,"change":244,"percent_change":23,"volume":1856,"transactions":9,"vwap":440},"2025-08-28",18.114,26800,{"date":1858,"open":1535,"high":113,"low":1859,"close":636,"change":1860,"percent_change":1120,"volume":1861,"transactions":9,"vwap":636},"2025-08-27",18.089001,0.019,24200,{"date":1863,"open":1539,"high":1576,"low":1815,"close":1864,"change":1865,"percent_change":296,"volume":1074,"transactions":9,"vwap":1864},"2025-08-26",18.136,0.036,{"date":1867,"open":1535,"high":413,"low":1530,"close":420,"change":1868,"percent_change":1641,"volume":1869,"transactions":9,"vwap":420},"2025-08-25",-0.017,44800,{"date":1871,"open":1872,"high":393,"low":1872,"close":1873,"change":1874,"percent_change":1507,"volume":1875,"transactions":9,"vwap":1873},"2025-08-22",17.94,18.117,0.257,23300,{"date":1877,"open":305,"high":305,"low":231,"close":324,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":324},"2025-08-21",-0.074,-0.41,19700,{"date":1882,"open":1872,"high":333,"low":923,"close":1883,"change":1748,"percent_change":1445,"volume":1884,"transactions":9,"vwap":1883},"2025-08-20",17.934,18500,{"date":1886,"open":384,"high":384,"low":143,"close":1887,"change":352,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-19",18.014999,-1.21,19600,{"date":1891,"open":55,"high":674,"low":412,"close":1892,"change":1823,"percent_change":377,"volume":1875,"transactions":9,"vwap":1892},"2025-08-18",18.235,{"date":1894,"open":674,"high":1895,"low":86,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-08-15",18.305,18.224,-0.067,-0.37,15600,{"date":1901,"open":600,"high":1895,"low":499,"close":1902,"change":1903,"percent_change":178,"volume":1904,"transactions":9,"vwap":1902},"2025-08-14",18.291,0.016,22300,{"date":1906,"open":75,"high":46,"low":1907,"close":1798,"change":1193,"percent_change":1306,"volume":1908,"transactions":9,"vwap":1798},"2025-08-13",18.207,22000,{"date":1910,"open":1539,"high":1911,"low":910,"close":600,"change":1707,"percent_change":1912,"volume":630,"transactions":9,"vwap":600},"2025-08-12",18.295,1.28,{"date":1914,"open":1539,"high":412,"low":1534,"close":1815,"change":1915,"percent_change":1916,"volume":1486,"transactions":9,"vwap":1815},"2025-08-11",-0.024,-0.13,{"date":1918,"open":277,"high":420,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1497,"transactions":9,"vwap":1920},"2025-08-08",17.987,18.054001,0.108,0.6,{"date":1924,"open":277,"high":1925,"low":550,"close":1926,"change":1165,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-07",18.069,17.946,0.28,13600,{"date":1930,"open":923,"high":1931,"low":923,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-06",17.913,17.895,0.186,1.05,13100,{"date":1937,"open":550,"high":1932,"low":162,"close":1938,"change":1939,"percent_change":434,"volume":1940,"transactions":9,"vwap":1938},"2025-08-05",17.709,-0.086,19400,{"date":1942,"open":1396,"high":314,"low":1396,"close":1943,"change":848,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-04",17.795,1.55,30500,{"date":1947,"open":450,"high":450,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-01",17.467,17.523,-0.641,-3.53,34600,{"date":1954,"open":689,"high":689,"low":96,"close":1617,"change":1748,"percent_change":1562,"volume":1955,"transactions":9,"vwap":1617},"2025-07-31",12800,{"date":1957,"open":1958,"high":87,"low":1959,"close":1960,"change":1860,"percent_change":1120,"volume":1961,"transactions":9,"vwap":1960},"2025-07-30",18.277,18.203,18.245,14100,{"date":1963,"open":20,"high":46,"low":113,"close":1964,"change":1965,"percent_change":1618,"volume":1966,"transactions":9,"vwap":1964},"2025-07-29",18.226,-0.019,15900,{"date":1968,"open":375,"high":659,"low":113,"close":1960,"change":1969,"percent_change":307,"volume":1970,"transactions":9,"vwap":1960},"2025-07-28",0.031,30200,{"date":1972,"open":413,"high":1973,"low":413,"close":1974,"change":1551,"percent_change":552,"volume":1975,"transactions":9,"vwap":1974},"2025-07-25",18.269,18.214,28000,{"date":1977,"open":113,"high":384,"low":412,"close":1978,"change":702,"percent_change":1496,"volume":1979,"transactions":9,"vwap":1978},"2025-07-24",18.205,17100,{"date":1981,"open":420,"high":403,"low":1982,"close":1983,"change":1969,"percent_change":307,"volume":1984,"transactions":9,"vwap":1983},"2025-07-23",18.070999,18.165,12100,{"date":1986,"open":86,"high":86,"low":1987,"close":1988,"change":1989,"percent_change":1898,"volume":1990,"transactions":9,"vwap":1988},"2025-07-22",18.044001,18.134,-0.068,28600,{"date":1992,"open":403,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-21",18.263,18.166,18.202,0.081,0.45,32700,{"date":2000,"open":86,"high":86,"low":65,"close":2001,"change":895,"percent_change":896,"volume":2002,"transactions":9,"vwap":2001},"2025-07-18",18.121,5800,{"date":2004,"open":1821,"high":56,"low":1821,"close":2005,"change":739,"percent_change":2006,"volume":1295,"transactions":9,"vwap":2005},"2025-07-17",18.123,0.64,{"date":2008,"open":143,"high":341,"low":303,"close":2009,"change":2010,"percent_change":791,"volume":2011,"transactions":9,"vwap":2009},"2025-07-16",18.007,0.037,13700,{"date":2013,"open":1821,"high":96,"low":333,"close":333,"change":1199,"percent_change":1200,"volume":2014,"transactions":9,"vwap":333},"2025-07-15",10700,{"date":2016,"open":1872,"high":141,"low":66,"close":2017,"change":2018,"percent_change":1760,"volume":2019,"transactions":9,"vwap":2017},"2025-07-14",17.979,0.029,15000,{"date":2021,"open":305,"high":333,"low":429,"close":313,"change":926,"percent_change":198,"volume":2022,"transactions":9,"vwap":313},"2025-07-11",4200,{"date":2024,"open":333,"high":333,"low":2025,"close":333,"change":1823,"percent_change":377,"volume":2026,"transactions":9,"vwap":333},"2025-07-10",17.883,7400,{"date":2028,"open":66,"high":141,"low":66,"close":2029,"change":2030,"percent_change":472,"volume":1979,"transactions":9,"vwap":2029},"2025-07-09",17.959,0.109,{"date":2032,"open":303,"high":749,"low":314,"close":550,"change":926,"percent_change":198,"volume":1861,"transactions":9,"vwap":550},"2025-07-08",{"date":2034,"open":429,"high":305,"low":2035,"close":1472,"change":198,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1472},"2025-07-07",17.785,-0.61,18300,{"date":2039,"open":567,"high":277,"low":1472,"close":143,"change":616,"percent_change":586,"volume":1527,"transactions":9,"vwap":143},"2025-07-03",{"date":2041,"open":207,"high":323,"low":207,"close":232,"change":244,"percent_change":23,"volume":2042,"transactions":9,"vwap":232},"2025-07-02",46800,{"date":2044,"open":929,"high":314,"low":269,"close":221,"change":1879,"percent_change":2045,"volume":2046,"transactions":9,"vwap":221},"2025-07-01",-2.26,27600,{"date":2048,"open":413,"high":45,"low":420,"close":1576,"change":1120,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1576},"2025-06-30",0.55,25600,{"date":2052,"open":288,"high":286,"low":1821,"close":1821,"change":1305,"percent_change":244,"volume":2053,"transactions":9,"vwap":1821},"2025-06-27",17600,{"date":2055,"open":567,"high":1815,"low":567,"close":635,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":635},"2025-06-26",0.157,0.88,8800,{"date":2060,"open":567,"high":2061,"low":324,"close":1472,"change":2062,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1472},"2025-06-25",17.974,0,21600,{"date":2065,"open":221,"high":66,"low":221,"close":1472,"change":2066,"percent_change":2067,"volume":1899,"transactions":9,"vwap":1472},"2025-06-24",0.25,1.42,{"date":2069,"open":1413,"high":1396,"low":1413,"close":517,"change":1760,"percent_change":2070,"volume":2071,"transactions":9,"vwap":517},"2025-06-23",0.92,23900,{"date":2073,"open":1396,"high":1396,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1021,"transactions":9,"vwap":2075},"2025-06-20",17.39,17.46,-0.035,-0.2,{"date":2079,"open":263,"high":964,"low":1407,"close":2080,"change":2081,"percent_change":77,"volume":1722,"transactions":9,"vwap":2080},"2025-06-18",17.495,-0.005,{"date":2083,"open":964,"high":2084,"low":2085,"close":263,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":263},"2025-06-17",17.628,17.489,-0.129,-0.73,17500,{"date":2090,"open":2091,"high":205,"low":197,"close":2092,"change":2093,"percent_change":1912,"volume":2094,"transactions":9,"vwap":2092},"2025-06-16",17.585,17.629,0.222,8400,{"date":2096,"open":2075,"high":964,"low":986,"close":2097,"change":2098,"percent_change":2099,"volume":670,"transactions":9,"vwap":2097},"2025-06-13",17.407,-0.243,-1.38,{"date":2101,"open":964,"high":207,"low":964,"close":1453,"change":1327,"percent_change":2102,"volume":944,"transactions":9,"vwap":1453},"2025-06-12",0.26,{"date":2104,"open":205,"high":221,"low":1440,"close":2105,"change":2106,"percent_change":2107,"volume":1955,"transactions":9,"vwap":2105},"2025-06-11",17.604,-0.026,-0.15,{"date":2109,"open":2091,"high":205,"low":1440,"close":1396,"change":377,"percent_change":1397,"volume":2110,"transactions":9,"vwap":1396},"2025-06-10",7500,{"date":2112,"open":461,"high":1396,"low":1408,"close":1440,"change":2062,"percent_change":2062,"volume":2113,"transactions":9,"vwap":1440},"2025-06-09",22500,{"date":2115,"open":197,"high":174,"low":173,"close":1440,"change":2116,"percent_change":2117,"volume":1051,"transactions":9,"vwap":1440},"2025-06-06",0.173,0.99,{"date":2119,"open":557,"high":207,"low":988,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-05",17.397,-0.143,-0.82,14000,{"date":2125,"open":197,"high":1440,"low":1407,"close":461,"change":377,"percent_change":1397,"volume":1522,"transactions":9,"vwap":461},"2025-06-04",{"date":2127,"open":195,"high":461,"low":978,"close":2128,"change":1306,"percent_change":1593,"volume":2129,"transactions":9,"vwap":2128},"2025-06-03",17.48,16400,{"date":2131,"open":979,"high":195,"low":2132,"close":195,"change":2133,"percent_change":2134,"volume":2063,"transactions":9,"vwap":195},"2025-06-02",17.16,-0.19,-1.08,{"date":2136,"open":1440,"high":964,"low":988,"close":964,"change":280,"percent_change":208,"volume":1614,"transactions":9,"vwap":964},"2025-05-30",{"date":2138,"open":1453,"high":1453,"low":197,"close":1440,"change":2062,"percent_change":2062,"volume":1036,"transactions":9,"vwap":1440},"2025-05-29",{"date":2140,"open":1453,"high":923,"low":197,"close":1440,"change":462,"percent_change":463,"volume":2141,"transactions":9,"vwap":1440},"2025-05-28",14800,{"date":2143,"open":1430,"high":269,"low":1430,"close":269,"change":23,"percent_change":2144,"volume":2145,"transactions":9,"vwap":269},"2025-05-27",2.26,13000,{"date":2147,"open":2148,"high":1419,"low":2149,"close":993,"change":125,"percent_change":1096,"volume":2150,"transactions":9,"vwap":993},"2025-05-23",17.15,17.13,9200,{"date":2152,"open":195,"high":184,"low":2074,"close":2074,"change":280,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2074},"2025-05-22",0.12,11600,{"date":2156,"open":518,"high":269,"low":2157,"close":986,"change":2158,"percent_change":561,"volume":2159,"transactions":9,"vwap":986},"2025-05-21",17.333,-0.23,24000,{"date":2161,"open":261,"high":262,"low":263,"close":174,"change":1200,"percent_change":536,"volume":1795,"transactions":9,"vwap":174},"2025-05-20",{"date":2163,"open":186,"high":1453,"low":986,"close":1453,"change":280,"percent_change":208,"volume":1232,"transactions":9,"vwap":1453},"2025-05-19",{"date":2165,"open":1440,"high":1396,"low":263,"close":1396,"change":377,"percent_change":1397,"volume":1058,"transactions":9,"vwap":1396},"2025-05-16",{"date":2167,"open":1382,"high":517,"low":2075,"close":1440,"change":841,"percent_change":296,"volume":2168,"transactions":9,"vwap":1440},"2025-05-15",35100,{"date":2170,"open":184,"high":2171,"low":2172,"close":1408,"change":2173,"percent_change":1491,"volume":2174,"transactions":9,"vwap":1408},"2025-05-14",17.559,17.463,0.065,71200,{"date":2176,"open":2177,"high":185,"low":2177,"close":1382,"change":1927,"percent_change":2178,"volume":1398,"transactions":9,"vwap":1382},"2025-05-13",17.287,1.63,{"date":2180,"open":2181,"high":2182,"low":2183,"close":478,"change":2184,"percent_change":2185,"volume":630,"transactions":9,"vwap":478},"2025-05-12",17.14,17.21,17.033001,0.62,3.74,{"date":2187,"open":1220,"high":1229,"low":1183,"close":1164,"change":2062,"percent_change":2062,"volume":1314,"transactions":9,"vwap":1164},"2025-05-09",{"date":2189,"open":2190,"high":2191,"low":1032,"close":1164,"change":307,"percent_change":59,"volume":2192,"transactions":9,"vwap":1164},"2025-05-08",16.59,16.71,18900,{"date":2194,"open":1213,"high":2195,"low":2196,"close":1034,"change":819,"percent_change":616,"volume":2197,"transactions":9,"vwap":1034},"2025-05-07",16.455,16.224,24700,{"date":2199,"open":1024,"high":1211,"low":2200,"close":1213,"change":198,"percent_change":2201,"volume":1594,"transactions":9,"vwap":1213},"2025-05-06",16.252,-0.67,{"date":2203,"open":2204,"high":2190,"low":2204,"close":1032,"change":989,"percent_change":2205,"volume":1194,"transactions":9,"vwap":1032},"2025-05-05",16.42,-0.72,{"date":2207,"open":2208,"high":1220,"low":2209,"close":2210,"change":943,"percent_change":764,"volume":1955,"transactions":9,"vwap":2210},"2025-05-02",16.49,16.459,16.6,{"date":2212,"open":1211,"high":2213,"low":1134,"close":1134,"change":2107,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1134},"2025-05-01",16.54,-0.91,13900,{"date":2217,"open":1133,"high":1032,"low":1125,"close":1032,"change":2062,"percent_change":2062,"volume":1130,"transactions":9,"vwap":1032},"2025-04-30",{"date":2219,"open":2220,"high":2221,"low":2220,"close":1032,"change":2153,"percent_change":2222,"volume":2150,"transactions":9,"vwap":1032},"2025-04-29",16.3,16.507,0.73,{"date":2224,"open":1033,"high":1034,"low":2225,"close":1242,"change":926,"percent_change":989,"volume":2226,"transactions":9,"vwap":1242},"2025-04-28",16.17,9800,{"date":2228,"open":2225,"high":1034,"low":2225,"close":1033,"change":1760,"percent_change":2117,"volume":2229,"transactions":9,"vwap":1033},"2025-04-25",19900,{"date":38,"open":2231,"high":1040,"low":2231,"close":1040,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1040},15.865,0.355,2.24,10600,{"status":2236,"indices":2237,"watchlist":2276,"sectors":2293,"benchmarks":2342},"success",[2238,2244,2250,2256,2262,2269],{"symbol":2239,"name":2240,"price":2241,"change":2242,"pct_change":397,"is_up":11,"sparkline":2243,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2245,"name":2246,"price":2247,"change":2248,"pct_change":1403,"is_up":11,"sparkline":2249,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2251,"name":2252,"price":2253,"change":2254,"pct_change":1766,"is_up":11,"sparkline":2255,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2257,"name":2258,"price":2259,"change":2260,"pct_change":1997,"is_up":11,"sparkline":2261,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2263,"name":2264,"price":2265,"change":2266,"pct_change":2205,"is_up":2267,"sparkline":2268,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2270,"name":2271,"price":2272,"change":2273,"pct_change":2274,"is_up":2267,"sparkline":2275,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2277,2282,2287],{"symbol":2278,"name":2279,"price":2280,"change":1397,"pct_change":117,"is_up":11,"sparkline":2281,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2283,"name":2284,"price":2285,"change":677,"pct_change":1496,"is_up":11,"sparkline":2286,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2288,"name":2289,"price":2290,"change":2291,"pct_change":732,"is_up":11,"sparkline":2292,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2294,2298,2302,2307,2311,2316,2320,2325,2329,2333,2338],{"name":2295,"etf":2296,"change":1004,"price":2297,"is_up":11},"Technology","XLK",202,{"name":2299,"etf":2300,"change":1817,"price":2301,"is_up":11},"Financials","XLF",54.01,{"name":2303,"etf":2304,"change":2305,"price":2306,"is_up":2267},"Healthcare","XLV",-0.17,167.09,{"name":2308,"etf":2309,"change":1174,"price":2310,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2312,"etf":2313,"change":2314,"price":2315,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2317,"etf":2318,"change":1066,"price":2319,"is_up":11},"Energy","XLE",63.75,{"name":2321,"etf":2322,"change":2323,"price":2324,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2326,"etf":2327,"change":1593,"price":2328,"is_up":11},"Materials","XLB",49.73,{"name":2330,"etf":2331,"change":919,"price":2332,"is_up":11},"Real Estate","XLRE",41.1,{"name":2334,"etf":2335,"change":2336,"price":2337,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2339,"etf":2340,"change":702,"price":2341,"is_up":11},"Comm Services","XLC",111.65,[2343,2347,2351,2355],{"ticker":2344,"name":2345,"price":2346,"change":2049,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2348,"name":2349,"price":2350,"change":1593,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2352,"name":2353,"price":2354,"change":1403,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2356,"name":2357,"price":2358,"change":2359,"is_up":2267},"IWM","iShares Russell 2000",281.37,-0.71]