[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIBD":3,"stock-historical-AIBD":25,"homepage-market-summary":2545},{"ticker":4,"date":5,"profile":6,"quote":11},"AIBD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Daily AI and Big Data Bear 2X ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":15,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.72,42.5,43.175,42.34,43.35,-0.63,-1.45,2944.022702,0,273.20001,3820.7069905092126,0.2,597,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":30,"period_low":15,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},210.10001,5981,2183232.073334,-79.21,"2025-04-21",[36,39,48,58,68,78,87,97,107,116,126,136,146,156,167,176,186,194,204,215,225,235,245,256,266,275,286,297,306,315,326,337,348,359,368,377,387,397,406,415,426,436,447,457,468,478,489,500,509,519,530,540,550,560,571,582,591,600,611,620,628,635,644,653,661,668,673,681,690,697,703,709,716,723,729,735,742,749,757,764,772,779,788,796,804,812,819,827,835,842,847,852,859,865,873,880,887,893,902,908,915,920,928,932,941,948,955,964,972,980,986,993,1000,1007,1016,1025,1032,1041,1048,1057,1065,1073,1082,1090,1097,1106,1114,1122,1130,1139,1147,1156,1162,1166,1173,1180,1187,1193,1200,1208,1216,1222,1228,1235,1241,1249,1258,1266,1273,1279,1282,1288,1295,1303,1310,1316,1323,1329,1336,1340,1348,1354,1359,1364,1371,1377,1382,1388,1395,1403,1410,1418,1423,1429,1438,1445,1453,1460,1466,1469,1473,1478,1485,1493,1499,1507,1513,1518,1524,1529,1533,1538,1544,1549,1555,1558,1564,1569,1574,1579,1584,1591,1597,1602,1610,1616,1620,1625,1632,1637,1644,1652,1657,1663,1668,1675,1682,1688,1695,1700,1705,1711,1718,1725,1733,1737,1742,1749,1755,1761,1765,1770,1775,1781,1789,1796,1801,1807,1815,1822,1826,1830,1837,1842,1848,1855,1859,1863,1868,1873,1878,1882,1887,1891,1895,1900,1905,1909,1913,1918,1923,1929,1935,1939,1945,1951,1958,1963,1967,1973,1978,1984,1988,1991,1998,2002,2007,2010,2014,2020,2028,2032,2037,2044,2048,2053,2058,2063,2065,2069,2071,2076,2082,2088,2093,2097,2102,2106,2112,2118,2125,2132,2137,2142,2148,2153,2159,2167,2174,2180,2185,2191,2196,2199,2204,2210,2219,2224,2231,2236,2244,2252,2260,2267,2274,2281,2288,2294,2300,2308,2315,2320,2326,2332,2339,2345,2351,2356,2363,2369,2376,2383,2389,2397,2404,2409,2416,2423,2430,2437,2445,2451,2459,2465,2474,2480,2486,2494,2499,2504,2511,2518,2524,2531,2540],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},90,42.8602,{"date":40,"open":41,"high":16,"low":42,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",43.17,42.78,-0.95,-2.14,1920.282102,94,43.1055,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-29",44.41,43.56,44.3,0.4,0.91,4992.061941,95,44.2415,{"date":59,"open":60,"high":61,"low":60,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",43.59,44.66,43.9,1.38,3.25,10135.908279,114,44.1093,{"date":69,"open":70,"high":71,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",43.1,43.15,42.52,-0.374,-0.87,2631.297786,53,42.698,{"date":79,"open":80,"high":80,"low":81,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-24",44.385,42.894,-0.6741,-1.55,4598.7503,115,43.6717,{"date":88,"open":89,"high":90,"low":89,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",43.0298,43.71,43.5681,0.632,1.47,5390.7613,71,43.5559,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",43.32,42.64,42.9361,-0.7589,-1.74,4870.637218,86,43.0521,{"date":108,"open":109,"high":109,"low":110,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",46.35,43.695,-3.03,-6.48,6134.377426,160,44.9109,{"date":117,"open":118,"high":119,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-18",46.76,47.32,46.725,-0.0227,-0.05,5377.1473,73,47.042,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",47.96,46.65,46.7477,-2.6173,-5.3,6944.657062,137,47.2115,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":66,"vwap":145},"2026-09-16",49.41,50.31,48.393744,49.365,-0.045,-0.09,7266.593189,49.302,{"date":147,"open":148,"high":149,"low":150,"close":138,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-15",49.043,49.99,48.935,0.4676,0.96,26035.6303,161,49.5404,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-14",49.8,49.9,48.3,48.9424,1.4457,3.04,14849.199478,171,49.1381,{"date":168,"open":169,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":46,"vwap":175},"2026-09-11",47.66,47.055,47.4967,-1.502,-3.07,2949.853832,47.428,{"date":177,"open":178,"high":179,"low":180,"close":179,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",48.76,48.9987,48.44,1.5692,3.31,4033.037711,103,48.752,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":-6,"volume":192,"transactions":76,"vwap":193},"2026-09-09",47.465,47.4099,47.4295,-0.0009,1084.718222,47.669,{"date":195,"open":188,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",48.04,46.99,47.4304,-0.9829,-2.03,2560.0906,89,47.2079,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",48.03,48.7097,48,48.4133,0.3343,0.7,2511.579576,85,48.4965,{"date":216,"open":217,"high":218,"low":206,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",49.345,49.37,48.079,-2.7499,-5.41,6544.5198,149,48.8549,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-02",51.295,50.77,50.8289,-0.0965,-0.19,6072.859534,96,50.9917,{"date":236,"open":237,"high":238,"low":139,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",50.73,51.18,50.9254,1.9251,3.93,7011.395278,153,50.825,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-31",49.1304,49.265,48.97,49.0003,0.3799,0.78,2388.1508,52,49.1906,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",47,48.65,48.6204,0.8708,1.82,4431.2148,98,48.2566,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-27",49.315,47.7496,-2.4743,-4.93,4911.2418,100,48.1499,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",50.205,50.615,50.19,50.2239,-0.4365,-0.86,3079.3868,75,50.2985,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",50.36,50.94,49.9143,50.6604,-0.7803,-1.52,1687.0608,88,50.5636,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":243,"vwap":305},"2026-08-24",51.06,51.99,51.4407,1.4031,2.8,6079.670032,51.6765,{"date":307,"open":159,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":273,"vwap":314},"2026-08-21",50.88,48.07,50.0376,-0.7474,-1.47,5210.853844,50.0518,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",50.72,50.8301,49.9285,50.785,0.672,1.34,8921.775899,122,50.5474,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-19",49.85,51.11,49.4262,50.113,0.2754,0.55,5199.250076,143,50.3352,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-18",48.9101,49.97,48.7,49.8376,2.2876,4.81,9034.352073,185,49.5645,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-17",47.25,47.6747,46.93,47.55,0.6821,1.46,3452.732161,93,47.3429,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":105,"vwap":367},"2026-08-14",46.3,46.91,46.8679,0.8276,1.8,1980.023465,46.7534,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":324,"vwap":376},"2026-08-13",46.19,45.25,46.0403,-0.883,-1.88,2102.4077,45.7999,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-12",47.5,46.22,46.9233,-0.9527,-1.99,2707.148539,117,46.8761,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-11",47.3,48.11,47.876,0.5863,1.24,2568.578986,84,47.8488,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":53,"volume":403,"transactions":404,"vwap":405},"2026-08-10",47.19,47.2897,46.36,0.1868,2345.812401,105,46.812,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":335,"vwap":414},"2026-08-07",47.47,48.25,47.1029,-2.1971,-4.46,3383.070314,47.4899,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-06",50.51,51.26,48.645,49.3,0.35,0.72,8313.944215,128,49.5979,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":322,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-05",47.75,49,47.63,48.95,2.81,8971.197734,179,48.4649,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",49.775,49.95,47.48,47.61,-4.67,-8.93,25405.401546,268,48.7985,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",55.025,52.08,52.28,-3.7,-6.61,7651.99421,195,53.3002,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",55.85,57.6,54.6901,55.98,-1.33,-2.32,9126.272734,147,56.0208,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",60.18,61.36,57.31,-6.5226,-10.22,9399.1284,240,58.6614,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",62.07,63.84,60,63.8326,2.3876,3.89,10889.664021,266,62.2386,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",61.89,64.12,60.85,61.445,1.6954,2.84,16919.684018,270,62.5009,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":223,"vwap":508},"2026-07-27",58.56,61.135,59.7496,-0.3236,-0.54,7175.761219,60.2497,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-24",59.04,60.0732,58.46,1.6507,2.83,8736.957259,205,59.1318,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-23",57.46,58.88,57.19,58.4225,2.7904,5.02,9039.638208,191,58.3529,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",55.9438,55.16,55.6321,0.4356,0.79,6028.064998,83,55.4204,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",55.935,56.25,55.1965,-2.4325,-4.22,4130.501504,146,55.8111,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",57.5,57.629,56.3801,-0.328,-0.57,7005.502695,148,57.1348,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-17",59.89,60.25,57.295,57.957,1.487,2.63,19342.022321,221,58.908,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-16",55.39,56.64,55.0882,56.47,2.8872,5.39,8230.67103,218,55.9263,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":517,"vwap":590},"2026-07-15",52.635,54.8699,53.5828,-0.3172,-0.59,4595.433763,54.0039,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":421,"volume":598,"transactions":455,"vwap":599},"2026-07-14",53.7,54.5,53.1,53.9,0.189,4752.920198,53.75,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-13",52.4,54.1,52.399,53.711,1.811,3.49,11215.201835,273,53.501,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",51.35,52.9,51.2,51.9,0.24,0.46,4460,{"date":621,"open":622,"high":76,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-09",52.5,51.65,51.66,-2.94,-5.38,5570,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":53,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-08",55.9,53.4,54.6,0.74,4670,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-07",53.6,55.099998,53.2,54.2,1.5,2.85,4140,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-06",53.099998,53.74,51.8,52.7,-2.57,-4.65,4470,{"date":654,"open":655,"high":656,"low":602,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",53.3,56,55.27,1.97,3.7,4740,{"date":662,"open":663,"high":663,"low":664,"close":655,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":655},"2026-07-01",53.5,52.2,-0.9,-1.66,2790,{"date":669,"open":638,"high":638,"low":616,"close":640,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":640},"2026-06-30",-2.7,-4.75,3190,{"date":674,"open":630,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-29",58.4,54.7,56.9,-2,-3.4,6230,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-26",58.7,59,56.5,58.9,2.5,4.43,6680,{"date":691,"open":593,"high":692,"low":76,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",57.85,56.4,1.3,2.36,8240,{"date":698,"open":596,"high":699,"low":639,"close":638,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":638},"2026-06-24",55.8,1.18,2.19,14430,{"date":704,"open":693,"high":693,"low":602,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",53.92,1.92,3.69,11060,{"date":710,"open":711,"high":622,"low":712,"close":254,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":254},"2026-06-22",50.9,50.3,1.49,2.95,2490,{"date":717,"open":718,"high":602,"low":719,"close":417,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":417},"2026-06-18",51.5,50.5,-2.59,-4.88,6400,{"date":724,"open":725,"high":639,"low":725,"close":646,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":646},"2026-06-17",50.4,1.2,2.31,1870,{"date":730,"open":731,"high":732,"low":159,"close":616,"change":726,"percent_change":733,"volume":734,"transactions":9,"vwap":616},"2026-06-16",50.8,52.099998,2.37,8950,{"date":736,"open":711,"high":737,"low":159,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-15",51.4,50.7,-3.2,-5.94,18660,{"date":743,"open":744,"high":745,"low":76,"close":596,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":596},"2026-06-12",54.9,55.4,-1.2,-2.18,5550,{"date":750,"open":751,"high":752,"low":753,"close":638,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":638},"2026-06-11",56.2,58,54.3,-2.1,-3.67,18820,{"date":758,"open":630,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-10",57.2,53.71,3.2,5.93,11290,{"date":765,"open":766,"high":767,"low":738,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-09",51.6,57.8,54,2.9,5.68,18720,{"date":773,"open":615,"high":774,"low":775,"close":776,"change":650,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-08",53.26,50.99,51.099998,-4.79,14330,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-05",50.6,54.25,49.6,53.67,5.67,11.81,32210,{"date":789,"open":790,"high":791,"low":792,"close":208,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":208},"2026-06-04",49.4,50,47.4,0.8,1.69,16220,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",45.6,47.6,47.2,1.94,4.29,27310,{"date":805,"open":806,"high":798,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",45,44.6,45.26,-0.34,-0.75,3450,{"date":813,"open":799,"high":814,"low":815,"close":798,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":798},"2026-06-01",47.8,45.099998,-2.3,-4.8,8930,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-29",49.099998,47.85,47.9,-2.24,-4.47,16530,{"date":828,"open":776,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-28",52.3,50.099998,50.14,-3.37,-6.3,4320,{"date":836,"open":655,"high":837,"low":655,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",54.4,53.51,0.41,0.77,1410,{"date":843,"open":639,"high":596,"low":649,"close":646,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":646},"2026-05-26",-1.6,-2.93,6010,{"date":848,"open":638,"high":638,"low":596,"close":676,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":676},"2026-05-22",-1.14,-2.04,8760,{"date":853,"open":693,"high":552,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-21",55.45,55.84,-0.66,-1.17,1210,{"date":860,"open":861,"high":862,"low":685,"close":685,"change":670,"percent_change":863,"volume":864,"transactions":9,"vwap":685},"2026-05-20",58.3,58.85,-4.56,3510,{"date":866,"open":867,"high":868,"low":752,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",59.4,60.4,59.2,1.05,1.81,11420,{"date":874,"open":552,"high":875,"low":876,"close":877,"change":333,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-18",59.5,57.4,58.15,0.95,6760,{"date":881,"open":882,"high":752,"low":883,"close":460,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":460},"2026-05-15",57.7,56.35,2.3,4.16,5030,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":83,"percent_change":892,"volume":834,"transactions":9,"vwap":891},"2026-05-14",57.27,55,55.3,-2.73,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",56.7,58.8,55.7,56.85,-0.65,-1.13,7230,{"date":903,"open":685,"high":904,"low":685,"close":552,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":552},"2026-05-12",59.9,1.7,3.05,18840,{"date":909,"open":656,"high":910,"low":911,"close":699,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":699},"2026-05-11",56.3,55.25,0.3,0.54,6840,{"date":916,"open":552,"high":552,"low":891,"close":917,"change":678,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-08",55.5,-3.48,5050,{"date":921,"open":922,"high":923,"low":924,"close":552,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":552},"2026-05-07",57,58.049999,56.07,0.5,0.88,4160,{"date":929,"open":930,"high":684,"low":922,"close":922,"change":931,"percent_change":740,"volume":689,"transactions":9,"vwap":922},"2026-05-06",58.6,-3.6,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-05",62.6,63.14,60.3,60.6,-1.8,-2.88,9980,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":20,"percent_change":20,"volume":947,"transactions":9,"vwap":946},"2026-05-04",62.3,62.8,60.8,62.4,5010,{"date":949,"open":950,"high":950,"low":951,"close":946,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-05-01",64,62.15,-2.5,-3.85,7450,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-30",66,67.4,64.5,64.9,-0.3,-0.46,2230,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":938,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-29",67.5,67.6,65,65.2,-2.69,5190,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-28",68.2,66.45,67,2.1,3.24,5330,{"date":981,"open":982,"high":982,"low":960,"close":960,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":960},"2026-04-27",71.6,-0.67,-1.02,4380,{"date":987,"open":988,"high":966,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-24",66.7,65.57,-4.82,-6.85,4760,{"date":994,"open":995,"high":982,"low":996,"close":997,"change":978,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-23",68.9,68.4,70.39,4.83,4810,{"date":1001,"open":1002,"high":995,"low":1003,"close":1004,"change":1005,"percent_change":863,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",68.5,67.099998,67.15,-3.21,1540,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-21",69.7,70.6,68.45,70.36,-0.28,-0.4,3130,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-20",70.7,72.15,70.5,70.64,0.16,0.23,3180,{"date":1026,"open":1027,"high":1018,"low":1009,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-17",69.9,70.48,-1.42,-1.97,1810,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-16",72.5,74.5,71.74,71.9,-2.2,-2.97,6730,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-15",77.5,74.099998,-4.11,-5.26,3490,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-14",79.45,79.7,78,78.21,-3.49,-4.27,29330,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-13",86.5,86.6,81.7,-5.1,-5.88,4800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":665,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-10",86.9,87.4,85.95,86.8,-1.03,2950,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-09",87.9,89.9,87.2,87.7,-0.1,-0.11,3700,{"date":1083,"open":1084,"high":202,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",85.6,83.5,87.8,-5.64,-6.04,3920,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":312,"percent_change":83,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",95.099998,97.7,93.34,93.44,5220,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-06",95.4,95.5,93.7,94.91,-0.33,-0.35,5480,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-02",101.5,102.099998,95.24,-1.41,-1.46,3460,{"date":1115,"open":1116,"high":1117,"low":56,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-01",96.5,104.7,96.65,-2.95,-2.96,13260,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",107.4,99,99.6,-10.1,-9.21,16150,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-30",107.099998,111.7,105.25,109.7,1.6,1.48,11360,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-03-27",104.4,108.099998,104,7.3,7.24,9810,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",97.2,101,95.8,100.8,6.21,6.57,5800,{"date":1157,"open":1149,"high":1149,"low":1158,"close":1159,"change":1160,"percent_change":970,"volume":1161,"transactions":9,"vwap":1159},"2026-03-25",92.3,94.59,-2.61,2470,{"date":1163,"open":1092,"high":264,"low":1092,"close":1149,"change":567,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1149},"2026-03-24",2.78,3330,{"date":1167,"open":1125,"high":1125,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",92.55,94.57,-3.93,-3.99,6950,{"date":1174,"open":1100,"high":1175,"low":1100,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-20",99.5,98.5,5.4,5.8,5710,{"date":1181,"open":233,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-19",96.95,93.099998,-1,-1.06,3990,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1136,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-18",90.6,94.099998,1.73,1710,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":53,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-17",91.2,92.5,90.86,0.43,2810,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-16",92.6,91,92.099998,-2.6,-2.75,4250,{"date":1209,"open":1202,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-13",95.47,91.42,94.7,2.4,2.6,6810,{"date":1217,"open":1218,"high":1196,"low":1218,"close":1158,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1158},"2026-03-12",89.61,4,4.53,3090,{"date":1223,"open":1224,"high":1224,"low":1068,"close":1225,"change":816,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",90.9,88.3,-2.54,4080,{"date":1229,"open":1230,"high":1231,"low":202,"close":1189,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1189},"2026-03-10",90.25,91.3,0.6,0.67,15520,{"date":1236,"open":1237,"high":1237,"low":1238,"close":37,"change":1239,"percent_change":1205,"volume":1240,"transactions":9,"vwap":37},"2026-03-09",99.8,89.5,-2.4,7060,{"date":1242,"open":1204,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-06",92.7,89.8,92.4,2.62,2.92,5980,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",91.099998,91.9,88.5,89.78,-0.72,-0.8,3440,{"date":1259,"open":1202,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-04",93.41,89.75,90.5,-4.3,-4.54,6420,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":687,"percent_change":1272,"volume":1172,"transactions":9,"vwap":1271},"2026-03-03",98.3,98.9,93.31,94.8,2.71,{"date":1274,"open":1275,"high":1276,"low":1158,"close":1158,"change":1277,"percent_change":810,"volume":1278,"transactions":9,"vwap":1158},"2026-03-02",98.2,98.44,-0.7,4750,{"date":1280,"open":1190,"high":1100,"low":357,"close":357,"change":977,"percent_change":727,"volume":1281,"transactions":9,"vwap":357},"2026-02-27",8380,{"date":1283,"open":1253,"high":1284,"low":1285,"close":1224,"change":1286,"percent_change":485,"volume":1287,"transactions":9,"vwap":1224},"2026-02-26",92.050003,88.4,3.4,5970,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1055,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",89.7,89.89,87.5,-3.9,5100,{"date":1296,"open":56,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-24",95.7,90.8,91.4,-4.1,-4.29,4510,{"date":1304,"open":1305,"high":233,"low":1306,"close":1100,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1100},"2026-02-23",92,91.7,4.99,5.51,6880,{"date":1311,"open":1312,"high":1312,"low":202,"close":1313,"change":1314,"percent_change":1315,"volume":1161,"transactions":9,"vwap":1313},"2026-02-20",91.5,90.51,0.42,0.47,{"date":1317,"open":1224,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1198,"volume":1322,"transactions":9,"vwap":1320},"2026-02-19",91.25,89.3,90.089996,0.39,2380,{"date":1324,"open":1312,"high":1325,"low":1285,"close":1290,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1290},"2026-02-18",91.86,-1.9,-2.07,6170,{"date":1330,"open":1312,"high":1331,"low":1332,"close":1333,"change":1136,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-17",94.4,90.4,91.6,1.78,7860,{"date":1337,"open":1224,"high":1158,"low":1285,"close":37,"change":1277,"percent_change":1338,"volume":1339,"transactions":9,"vwap":37},"2026-02-13",-0.77,3430,{"date":1341,"open":1342,"high":1299,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-12",86.23,86.099998,90.7,5.1,5.96,40080,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1084,"change":20,"percent_change":20,"volume":1353,"transactions":9,"vwap":1084},"2026-02-11",82.8,87.6,82.6,5560,{"date":1355,"open":1356,"high":1084,"low":1356,"close":1084,"change":303,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1084},"2026-02-10",81.8,3.38,2840,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1350,"change":452,"percent_change":1363,"volume":1353,"transactions":9,"vwap":1350},"2026-02-09",87.55,82.3,-4.28,{"date":1365,"open":1306,"high":1366,"low":1367,"close":1059,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1059},"2026-02-06",91.8,86.050003,-6.6,-7.09,25530,{"date":1372,"open":1373,"high":1183,"low":1285,"close":1183,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1183},"2026-02-05",90.3,5.6,6.4,14150,{"date":1378,"open":1379,"high":37,"low":1379,"close":1292,"change":1380,"percent_change":762,"volume":1381,"transactions":9,"vwap":1292},"2026-02-04",83.9,4.9,14850,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1352,"change":659,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1352},"2026-02-03",76.099998,84.88,4.69,9530,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":17,"volume":1394,"transactions":9,"vwap":1392},"2026-02-02",81.6,77.6,78.9,-0.5,5300,{"date":1396,"open":1391,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-30",79.9,77.15,79.4,3.9,5.17,6990,{"date":1404,"open":1035,"high":1405,"low":1035,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-29",79.3,75.5,0.9,1.21,12010,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1014,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-28",73.9,74.8,73.5,74.6,-0.53,3230,{"date":1419,"open":1384,"high":1384,"low":1420,"close":284,"change":1421,"percent_change":18,"volume":1422,"transactions":9,"vwap":284},"2026-01-27",74.55,-1.1,3150,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1384,"change":1277,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1384},"2026-01-26",77,75.25,-0.91,2370,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-23",76.4,77.2,75.8,76.8,1.4,1.86,3070,{"date":1439,"open":1433,"high":1440,"low":284,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-22",76.5,75.4,-2.8,-3.58,4120,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":754,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-21",79.8,80.7,77.4,78.2,-2.62,5510,{"date":1454,"open":1405,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1178,"volume":1459,"transactions":9,"vwap":1457},"2026-01-20",80.5,77.7,80.3,4.4,7950,{"date":1461,"open":284,"high":1462,"low":1463,"close":1464,"change":20,"percent_change":20,"volume":1465,"transactions":9,"vwap":1464},"2026-01-16",76.3,74.9,75.9,1900,{"date":1467,"open":1035,"high":1464,"low":1468,"close":1464,"change":20,"percent_change":20,"volume":1227,"transactions":9,"vwap":1464},"2026-01-15",72.2,{"date":1470,"open":284,"high":1471,"low":284,"close":1464,"change":641,"percent_change":1472,"volume":1089,"transactions":9,"vwap":1464},"2026-01-14",77.099998,2.02,{"date":1474,"open":1414,"high":1463,"low":1475,"close":1476,"change":211,"percent_change":878,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",72.9,74.4,2680,{"date":1479,"open":1415,"high":1415,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-12",73.2,73.7,-0.6,-0.81,2900,{"date":1486,"open":1487,"high":1488,"low":1412,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-09",75.35,76,74.3,-1.4,-1.85,4690,{"date":1494,"open":1476,"high":1440,"low":1476,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-08",75.7,1.9,2.57,4170,{"date":1500,"open":1035,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-07",74.57,72.75,73.8,-0.15,-0.2,3670,{"date":1508,"open":1509,"high":1510,"low":1412,"close":1511,"change":18,"percent_change":1512,"volume":947,"transactions":9,"vwap":1511},"2026-01-06",75.099998,75.6,73.95,-1.92,{"date":1514,"open":1515,"high":1464,"low":1516,"close":1441,"change":952,"percent_change":1005,"volume":1517,"transactions":9,"vwap":1441},"2026-01-05",75.3,74.7,4070,{"date":1519,"open":1441,"high":1520,"low":1521,"close":1522,"change":1232,"percent_change":252,"volume":1523,"transactions":9,"vwap":1522},"2026-01-02",78.15,74.61,77.9,3300,{"date":1525,"open":1406,"high":1526,"low":1406,"close":1526,"change":694,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-31",77.3,1.71,5880,{"date":1530,"open":1441,"high":1488,"low":1412,"close":1488,"change":617,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1488},"2025-12-30",0.32,2480,{"date":1534,"open":1425,"high":1425,"low":1515,"close":1535,"change":1536,"percent_change":926,"volume":1537,"transactions":9,"vwap":1535},"2025-12-29",75.76,0.66,2640,{"date":1539,"open":1540,"high":1495,"low":1413,"close":1509,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1509},"2025-12-26",75.2,0.38,0.51,2920,{"date":1545,"open":1540,"high":1441,"low":1546,"close":1547,"change":1013,"percent_change":1548,"volume":1428,"transactions":9,"vwap":1547},"2025-12-24",74.65,74.72,-0.37,{"date":1550,"open":1495,"high":1551,"low":1552,"close":284,"change":1277,"percent_change":1553,"volume":1554,"transactions":9,"vwap":284},"2025-12-23",78.3,74.74,-0.92,3640,{"date":1556,"open":1540,"high":1462,"low":1412,"close":1495,"change":844,"percent_change":1327,"volume":1557,"transactions":9,"vwap":1495},"2025-12-22",3210,{"date":1559,"open":1560,"high":1560,"low":1434,"close":1526,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1526},"2025-12-19",80.6,-3.3,-4.09,8790,{"date":1565,"open":1397,"high":1566,"low":1567,"close":1560,"change":938,"percent_change":747,"volume":1568,"transactions":9,"vwap":1560},"2025-12-18",81.010002,79.17,8140,{"date":1570,"open":1391,"high":1571,"low":1415,"close":1571,"change":1400,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-17",82.4,4.97,7510,{"date":1575,"open":1576,"high":1576,"low":1522,"close":1577,"change":665,"percent_change":900,"volume":1578,"transactions":9,"vwap":1577},"2025-12-16",80,78.5,7680,{"date":1580,"open":1440,"high":1581,"low":1440,"close":1399,"change":303,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1399},"2025-12-15",79.6,3.66,11370,{"date":1585,"open":1586,"high":1471,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-12",72.6,76.6,4.89,6.82,8090,{"date":1592,"open":1034,"high":1593,"low":982,"close":1594,"change":1408,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-11",74.2,71.71,1.72,6980,{"date":1598,"open":982,"high":1037,"low":1599,"close":1020,"change":1014,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1020},"2025-12-10",70,-0.56,6580,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":961,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-09",71.66,71.7,70.8,70.9,-0.42,2520,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1612,"change":20,"percent_change":20,"volume":1615,"transactions":9,"vwap":1612},"2025-12-08",71.2,71.5,69.91,2310,{"date":1617,"open":1618,"high":1037,"low":1020,"close":1612,"change":1277,"percent_change":1619,"volume":963,"transactions":9,"vwap":1612},"2025-12-05",71.099998,-0.97,{"date":1621,"open":1618,"high":1622,"low":1618,"close":1037,"change":1623,"percent_change":1624,"volume":1081,"transactions":9,"vwap":1037},"2025-12-04",72.7,0.12,0.17,{"date":1626,"open":1627,"high":1480,"low":1628,"close":1629,"change":1630,"percent_change":282,"volume":1631,"transactions":9,"vwap":1629},"2025-12-03",72.3,71.46,71.78,-0.62,5290,{"date":1633,"open":982,"high":1034,"low":1634,"close":1635,"change":1505,"percent_change":1013,"volume":1636,"transactions":9,"vwap":1635},"2025-12-02",70.4,72.4,9000,{"date":1638,"open":1639,"high":1640,"low":1627,"close":1586,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1586},"2025-12-01",74,74.38,0.59,0.82,6530,{"date":1645,"open":124,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-28",73.56,72,72.010002,-2.09,-2.82,9840,{"date":1653,"open":1654,"high":1516,"low":1480,"close":1044,"change":1256,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1044},"2025-11-26",73.6,-1.07,5540,{"date":1658,"open":1471,"high":1659,"low":1660,"close":1463,"change":665,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1463},"2025-11-25",79.099998,74.45,-1.19,9410,{"date":1664,"open":1560,"high":1560,"low":1665,"close":1433,"change":1368,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1433},"2025-11-24",75.55,-8.01,28450,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1571,"change":961,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1571},"2025-11-21",82.7,86.4,80.4,-0.36,23950,{"date":1676,"open":1412,"high":1677,"low":1678,"close":1670,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1670},"2025-11-20",83.099998,72.8,4.2,5.35,54650,{"date":1683,"open":1405,"high":1684,"low":1685,"close":1577,"change":1256,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1577},"2025-11-19",80.15,76.37,-1.01,15910,{"date":1689,"open":1690,"high":1691,"low":1043,"close":1405,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1405},"2025-11-18",80.2,81.2,2,2.59,49910,{"date":1696,"open":1495,"high":1697,"low":1035,"close":1526,"change":687,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1526},"2025-11-17",78.4,3.34,22490,{"date":1701,"open":1551,"high":1702,"low":1703,"close":1413,"change":961,"percent_change":1014,"volume":1704,"transactions":9,"vwap":1413},"2025-11-14",79.2,73.099998,28710,{"date":1706,"open":1707,"high":1433,"low":1613,"close":1509,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1509},"2025-11-13",71.75,4.1,5.77,26120,{"date":1712,"open":1713,"high":95,"low":1714,"close":95,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":95},"2025-11-12",68.8,68.75,1.1,1.57,10500,{"date":1719,"open":1720,"high":1607,"low":1721,"close":1027,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1027},"2025-11-11",69.5,69.2,0.97,1.41,12070,{"date":1726,"open":1727,"high":1634,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-10",69.4,68.3,68.93,-3.57,-4.92,12480,{"date":1734,"open":1481,"high":1384,"low":1034,"close":1034,"change":1531,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1034},"2025-11-07",0.44,47290,{"date":1738,"open":996,"high":1468,"low":996,"close":1739,"change":1740,"percent_change":770,"volume":1741,"transactions":9,"vwap":1739},"2025-11-06",72.18,3.88,11120,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1728,"change":1505,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1728},"2025-11-05",69.099998,69.3,67.3,-0.29,9890,{"date":1750,"open":1746,"high":1751,"low":1752,"close":1002,"change":1679,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1002},"2025-11-04",68.59,65.8,6.53,16070,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":912,"percent_change":1315,"volume":1760,"transactions":9,"vwap":1759},"2025-11-03",62.9,64.77,64.3,4570,{"date":1762,"open":946,"high":968,"low":946,"close":950,"change":746,"percent_change":1763,"volume":1764,"transactions":9,"vwap":950},"2025-10-31",-1.84,2500,{"date":1766,"open":1767,"high":969,"low":944,"close":969,"change":769,"percent_change":1768,"volume":1769,"transactions":9,"vwap":969},"2025-10-30",63.4,4.65,3400,{"date":1771,"open":946,"high":1772,"low":1773,"close":943,"change":1393,"percent_change":1256,"volume":1774,"transactions":9,"vwap":943},"2025-10-29",63.8,61.9,6050,{"date":1776,"open":1777,"high":1777,"low":1778,"close":944,"change":816,"percent_change":1779,"volume":1780,"transactions":9,"vwap":944},"2025-10-28",63.9,62.75,-3.53,5820,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-27",65.5,64.44,65.099998,-2.26,-3.36,3910,{"date":1790,"open":974,"high":974,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-24",66.95,67.36,-2.64,-3.77,3530,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1599,"change":1800,"percent_change":816,"volume":1769,"transactions":9,"vwap":1599},"2025-10-23",71.83,69.95,-1.65,{"date":1802,"open":1803,"high":1804,"low":1027,"close":1805,"change":658,"percent_change":515,"volume":1806,"transactions":9,"vwap":1805},"2025-10-22",70.17,73.61,71.65,7390,{"date":1808,"open":1809,"high":1810,"low":1745,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-21",70.099998,70.3,69.68,0.03,0.04,2150,{"date":1816,"open":1607,"high":1607,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-20",69.26,69.65,-3.55,-4.85,5240,{"date":1823,"open":1586,"high":1593,"low":1824,"close":1480,"change":694,"percent_change":871,"volume":1825,"transactions":9,"vwap":1480},"2025-10-17",71.8,6300,{"date":1827,"open":1020,"high":1828,"low":1745,"close":1037,"change":925,"percent_change":211,"volume":1829,"transactions":9,"vwap":1037},"2025-10-16",72.29,6700,{"date":1831,"open":1832,"high":1833,"low":1809,"close":1834,"change":754,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",71.3,73.3,71.4,-2.86,7660,{"date":1838,"open":1475,"high":1515,"low":1605,"close":1414,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1414},"2025-10-14",2.7,3.81,16090,{"date":1843,"open":1618,"high":1824,"low":1844,"close":1606,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1606},"2025-10-13",69.8,-4,-5.35,17650,{"date":1849,"open":1850,"high":1413,"low":1851,"close":1413,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1413},"2025-10-10",67.95,67.7,6.2,9.04,9050,{"date":1856,"open":995,"high":1844,"low":996,"close":1857,"change":1482,"percent_change":74,"volume":1858,"transactions":9,"vwap":1857},"2025-10-09",68.6,5910,{"date":1860,"open":1861,"high":1861,"low":1721,"close":1721,"change":1505,"percent_change":1747,"volume":1862,"transactions":9,"vwap":1721},"2025-10-08",72.099998,3240,{"date":1864,"open":95,"high":1593,"low":1727,"close":1727,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1727},"2025-10-07",-2.9,-4.01,7650,{"date":1869,"open":1647,"high":1627,"low":1870,"close":1627,"change":1871,"percent_change":1045,"volume":1872,"transactions":9,"vwap":1627},"2025-10-06",70.010002,-3.1,1510,{"date":1874,"open":1875,"high":1406,"low":1875,"close":1441,"change":1435,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1441},"2025-10-03",73.4,1.89,2330,{"date":1879,"open":1044,"high":1509,"low":1481,"close":1639,"change":1880,"percent_change":1293,"volume":1881,"transactions":9,"vwap":1639},"2025-10-02",-3,5380,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1425,"change":912,"percent_change":1321,"volume":1886,"transactions":9,"vwap":1425},"2025-10-01",78.099998,75.050003,1260,{"date":1888,"open":1043,"high":1697,"low":1889,"close":1889,"change":1421,"percent_change":1111,"volume":1890,"transactions":9,"vwap":1889},"2025-09-30",76.7,2130,{"date":1892,"open":1434,"high":1893,"low":1464,"close":1893,"change":1496,"percent_change":687,"volume":1894,"transactions":9,"vwap":1893},"2025-09-29",77.8,1310,{"date":1896,"open":1432,"high":1697,"low":1464,"close":1464,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1464},"2025-09-26",-3.5,-4.41,3170,{"date":1901,"open":1902,"high":1903,"low":1434,"close":1399,"change":1400,"percent_change":1401,"volume":1904,"transactions":9,"vwap":1399},"2025-09-25",79,80.28,5770,{"date":1906,"open":1384,"high":1551,"low":1406,"close":1406,"change":641,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1406},"2025-09-24",2.03,2320,{"date":1910,"open":1516,"high":1449,"low":1639,"close":1639,"change":1911,"percent_change":721,"volume":1912,"transactions":9,"vwap":1639},"2025-09-23",-3.8,1360,{"date":1914,"open":1915,"high":1893,"low":1441,"close":1893,"change":1458,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1893},"2025-09-22",76.9,5.99,4440,{"date":1919,"open":1526,"high":1449,"low":1875,"close":1875,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1875},"2025-09-19",-4.44,-5.7,1170,{"date":1924,"open":1450,"high":1925,"low":1526,"close":1926,"change":1927,"percent_change":1928,"volume":1912,"transactions":9,"vwap":1926},"2025-09-18",79.050003,77.84,-3.02,-3.73,{"date":1930,"open":1672,"high":1931,"low":1672,"close":1932,"change":618,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-17",82.5,80.86,0.57,1960,{"date":1936,"open":1902,"high":1672,"low":1902,"close":1672,"change":1286,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1672},"2025-09-16",4.42,1350,{"date":1940,"open":1941,"high":1941,"low":1425,"close":1425,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1425},"2025-09-15",81,-6.8,-8.11,1520,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1839,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-12",80.8,83.8,3.33,1470,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":912,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-11",80.099998,81.099998,79.95,0.37,2090,{"date":1959,"open":1960,"high":1961,"low":1659,"close":1947,"change":1880,"percent_change":1443,"volume":1962,"transactions":9,"vwap":1947},"2025-09-10",80.9,81.5,3280,{"date":1964,"open":1965,"high":1343,"low":1948,"close":1948,"change":679,"percent_change":1293,"volume":1966,"transactions":9,"vwap":1948},"2025-09-09",85.099998,3290,{"date":1968,"open":1969,"high":1077,"low":1970,"close":1077,"change":641,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1077},"2025-09-08",85.8,84.85,1.75,5130,{"date":1974,"open":1965,"high":202,"low":1965,"close":1975,"change":1897,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-05",85.7,-3.92,2420,{"date":1979,"open":1980,"high":1344,"low":1981,"close":1982,"change":641,"percent_change":1527,"volume":1983,"transactions":9,"vwap":1982},"2025-09-04",89.4,88.2,89.2,950,{"date":1985,"open":37,"high":1189,"low":1078,"close":1078,"change":1490,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1078},"2025-09-03",-1.57,2020,{"date":1989,"open":1151,"high":1151,"low":1990,"close":1990,"change":641,"percent_change":1527,"volume":1987,"transactions":9,"vwap":1990},"2025-09-02",89.099998,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1351,"change":27,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1351},"2025-08-29",87.3,90.099998,87.099998,1.15,4010,{"date":1999,"open":1990,"high":1990,"low":1969,"close":1060,"change":2000,"percent_change":1623,"volume":2001,"transactions":9,"vwap":1060},"2025-08-28",0.1,2070,{"date":2003,"open":1298,"high":1298,"low":1059,"close":1059,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1059},"2025-08-27",-6.1,-6.59,1400,{"date":2008,"open":1333,"high":1202,"low":1203,"close":1202,"change":1839,"percent_change":2009,"volume":1165,"transactions":9,"vwap":1202},"2025-08-26",3,{"date":2011,"open":1224,"high":1204,"low":1076,"close":1076,"change":2012,"percent_change":282,"volume":2013,"transactions":9,"vwap":1076},"2025-08-25",-0.78,3100,{"date":2015,"open":56,"high":56,"low":2016,"close":2017,"change":2018,"percent_change":1170,"volume":2019,"transactions":9,"vwap":2017},"2025-08-22",89.81,90.68,-3.71,28500,{"date":2021,"open":2022,"high":2023,"low":46,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-21",94.55,95.3,94.39,2.29,2.49,9330,{"date":2029,"open":1243,"high":2030,"low":1204,"close":1204,"change":1531,"percent_change":421,"volume":2031,"transactions":9,"vwap":1204},"2025-08-20",97.3,21890,{"date":2033,"open":1292,"high":1305,"low":1292,"close":2034,"change":2035,"percent_change":2036,"volume":1465,"transactions":9,"vwap":2034},"2025-08-19",91.78,4.25,4.86,{"date":2038,"open":1981,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-18",88.6,87.53,3.43,4.08,790,{"date":2045,"open":1067,"high":1075,"low":2046,"close":2046,"change":1897,"percent_change":1845,"volume":2047,"transactions":9,"vwap":2046},"2025-08-15",84.099998,1950,{"date":2049,"open":1075,"high":1225,"low":1068,"close":1351,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1351},"2025-08-14",0.05,0.06,480,{"date":2054,"open":1077,"high":1981,"low":1067,"close":1361,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1361},"2025-08-13",-0.51,-0.58,2390,{"date":2059,"open":1076,"high":1076,"low":2060,"close":2060,"change":2061,"percent_change":670,"volume":2062,"transactions":9,"vwap":2060},"2025-08-12",88.059998,-2.44,340,{"date":2064,"open":1319,"high":1203,"low":1990,"close":1262,"change":1407,"percent_change":27,"volume":1532,"transactions":9,"vwap":1262},"2025-08-11",{"date":2066,"open":1076,"high":1076,"low":2067,"close":2067,"change":53,"percent_change":2068,"volume":114,"transactions":9,"vwap":2067},"2025-08-08",89.6,0.45,{"date":2070,"open":1253,"high":1231,"low":1086,"close":1982,"change":1277,"percent_change":2012,"volume":498,"transactions":9,"vwap":1982},"2025-08-07",{"date":2072,"open":1245,"high":1245,"low":1076,"close":1076,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1076},"2025-08-06",-2.38,-2.58,200,{"date":2077,"open":1298,"high":2078,"low":1244,"close":2079,"change":2080,"percent_change":2081,"volume":498,"transactions":9,"vwap":2079},"2025-08-05",92.35,92.28,0.49,0.53,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":1321,"percent_change":1198,"volume":2087,"transactions":9,"vwap":2086},"2025-08-04",93.9,91.65,91.79,780,{"date":2089,"open":2090,"high":1116,"low":1299,"close":1299,"change":2091,"percent_change":365,"volume":2092,"transactions":9,"vwap":1299},"2025-08-01",93.8,1.62,1430,{"date":2094,"open":1995,"high":1254,"low":1995,"close":1254,"change":2095,"percent_change":2096,"volume":273,"transactions":9,"vwap":1254},"2025-07-31",1.28,1.45,{"date":2098,"open":1373,"high":1262,"low":1253,"close":1253,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1253},"2025-07-30",-2.43,-2.67,310,{"date":2103,"open":1344,"high":2104,"low":1344,"close":2104,"change":2105,"percent_change":536,"volume":1576,"transactions":9,"vwap":2104},"2025-07-29",90.93,0.71,{"date":2107,"open":1251,"high":1251,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-28",90.22,2.12,2.41,150,{"date":2113,"open":1183,"high":2114,"low":2115,"close":2115,"change":1482,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-25",93.21,88.099998,-0.68,680,{"date":2119,"open":1158,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-24",93.3,88.7,-4.76,-5.09,810,{"date":2126,"open":1331,"high":1100,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-23",93.4,93.46,2.66,2.93,760,{"date":2133,"open":46,"high":2030,"low":1298,"close":1298,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1298},"2025-07-22",-3.13,-3.33,830,{"date":2138,"open":1196,"high":2139,"low":1158,"close":2139,"change":2140,"percent_change":1103,"volume":2141,"transactions":9,"vwap":2139},"2025-07-21",93.93,-0.31,120,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1813,"percent_change":1813,"volume":2147,"transactions":9,"vwap":2146},"2025-07-18",93.5,94.6,94.24,230,{"date":2149,"open":1099,"high":1100,"low":1190,"close":2150,"change":1491,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-17",94.2,-1.93,720,{"date":2154,"open":1149,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2111,"transactions":9,"vwap":2156},"2025-07-16",98.099998,96.050003,-0.76,-0.79,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2151,"volume":2166,"transactions":9,"vwap":2164},"2025-07-15",96.38,96.88,96.099998,96.81,-1.91,290,{"date":2168,"open":2169,"high":2170,"low":1275,"close":2171,"change":2172,"percent_change":2173,"volume":1987,"transactions":9,"vwap":2171},"2025-07-14",100.099998,100.2,98.72,3.82,4.03,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":1730,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-11",99.9,94.9,-3.63,1190,{"date":2181,"open":2182,"high":2182,"low":1093,"close":2183,"change":840,"percent_change":536,"volume":2184,"transactions":9,"vwap":2183},"2025-07-10",99.45,98.47,1130,{"date":2186,"open":2187,"high":1125,"low":2188,"close":1093,"change":2189,"percent_change":938,"volume":2190,"transactions":9,"vwap":1093},"2025-07-09",98.4,97.6,-1.79,900,{"date":2192,"open":1126,"high":2193,"low":2194,"close":2195,"change":2080,"percent_change":2080,"volume":2111,"transactions":9,"vwap":2195},"2025-07-08",100.33,99.12,99.49,{"date":2197,"open":2198,"high":2198,"low":1125,"close":1125,"change":1548,"percent_change":1548,"volume":1938,"transactions":9,"vwap":1125},"2025-07-07",102,{"date":2200,"open":1152,"high":1152,"low":2201,"close":2202,"change":1865,"percent_change":2203,"volume":2147,"transactions":9,"vwap":2202},"2025-07-03",99.3,99.37,-2.84,{"date":2205,"open":1117,"high":1117,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-02",102.27,-1.69,-1.63,1120,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-01",103.9,104.5,103.43,103.96,3.56,3.55,510,{"date":2220,"open":1175,"high":2221,"low":1175,"close":2222,"change":2223,"percent_change":1030,"volume":2147,"transactions":9,"vwap":2222},"2025-06-30",100.6,100.4,-2.02,{"date":2225,"open":2226,"high":184,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-27",101.3,102.42,0.65,0.64,220,{"date":2232,"open":2213,"high":2213,"low":2233,"close":2233,"change":1897,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-26",101.77,-3.32,410,{"date":2237,"open":1117,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-25",105.4,104.35,105.27,-1.18,-1.11,170,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-24",109.5,106.3,106.45,-7.42,-6.52,260,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-23",115.5,115.6,113.87,-1.75,-1.51,350,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1213,"percent_change":2109,"volume":2266,"transactions":9,"vwap":2265},"2025-06-20",112.5,116,112.2,115.62,730,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1393,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-18",113.099998,113.22,111.6,-0.44,500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":1136,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-17",113,113.72,111.3,1.43,1320,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1866,"volume":2287,"transactions":9,"vwap":2285},"2025-06-16",113.2,111.5,112.12,-4.68,1080,{"date":2289,"open":2255,"high":2290,"low":2291,"close":2290,"change":1214,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-13",116.8,114.15,2.28,130,{"date":2295,"open":2296,"high":2296,"low":2283,"close":2297,"change":1112,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-12",114.4,114.2,-1.26,110,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":152,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-11",114.67,115.9,113.7,115.66,0.84,6640,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1630,"percent_change":506,"volume":2314,"transactions":9,"vwap":2313},"2025-06-10",115.3,116.7,114.5,114.7,8410,{"date":2316,"open":85,"high":2317,"low":85,"close":2317,"change":2318,"percent_change":2319,"volume":791,"transactions":9,"vwap":2317},"2025-06-09",115.32,-2.01,-1.71,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1730,"percent_change":1119,"volume":2243,"transactions":9,"vwap":2325},"2025-06-06",117.8,118.099998,117.27,117.33,{"date":2327,"open":2323,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":2331,"volume":2141,"transactions":9,"vwap":2328},"2025-06-05",120.9,116.5,1.99,1.67,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1661,"percent_change":2338,"volume":667,"transactions":9,"vwap":2337},"2025-06-04",119.3,119.9,118.6,118.91,-0.99,{"date":2340,"open":2341,"high":2341,"low":2335,"close":2342,"change":2343,"percent_change":2344,"volume":2124,"transactions":9,"vwap":2342},"2025-06-03",122.5,120.099998,-3.05,-2.48,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2343,"percent_change":2350,"volume":2243,"transactions":9,"vwap":2349},"2025-06-02",124.5,127,123.15,-2.42,{"date":2352,"open":2348,"high":2353,"low":2354,"close":2354,"change":1542,"percent_change":839,"volume":2355,"transactions":9,"vwap":2354},"2025-05-30",131,126.2,970,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":54,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-29",121.2,126,125.69,0.73,560,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":2306,"volume":1599,"transactions":9,"vwap":2366},"2025-05-28",124.2,124.78,124,1.04,{"date":2370,"open":2367,"high":2365,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-27",123.4,123.74,-6.86,-5.25,470,{"date":2377,"open":2378,"high":2379,"low":2348,"close":2380,"change":2381,"percent_change":515,"volume":2382,"transactions":9,"vwap":2380},"2025-05-23",132.39999,143.5,130.60001,3.6,1530,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2348,"change":1038,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2348},"2025-05-22",129.2,124.9,-1.7,1040,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2385,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2385},"2025-05-21",126.8,130.3,123.2,3.8,3.03,1160,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":905,"percent_change":2403,"volume":2230,"transactions":9,"vwap":2402},"2025-05-20",125.6,126.099998,125,125.4,1.37,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":1715,"percent_change":1407,"volume":2117,"transactions":9,"vwap":2408},"2025-05-19",126.9,123.3,123.7,{"date":2410,"open":2411,"high":2412,"low":2341,"close":2413,"change":2414,"percent_change":2415,"volume":2259,"transactions":9,"vwap":2413},"2025-05-16",122.7,123.6,122.6,-1.5,-1.21,{"date":2417,"open":2412,"high":2402,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-15",121.5,124.099998,2.65,2.18,860,{"date":2424,"open":2425,"high":2341,"low":2426,"close":2427,"change":2428,"percent_change":44,"volume":2429,"transactions":9,"vwap":2427},"2025-05-14",121.3,119.8,121.45,-2.66,630,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2251,"transactions":9,"vwap":2434},"2025-05-13",126.6,123.93,124.11,-6.79,-5.19,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-12",132.7,135,130.89999,-15.4,-10.53,880,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":252,"volume":2259,"transactions":9,"vwap":2449},"2025-05-09",144.3,147.7,146.3,1.13,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2092,"transactions":9,"vwap":2456},"2025-05-08",146.39999,146.60001,142.60001,145.17,-4.23,-2.83,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":83,"percent_change":1071,"volume":2218,"transactions":9,"vwap":2464},"2025-05-07",152,155.5,149.3,149.39999,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-06",153.2,154,150.7,150.95,3.18,2.15,420,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1435,"volume":791,"transactions":9,"vwap":2478},"2025-05-05",147.89999,146.5,147.77,2.04,{"date":2481,"open":2463,"high":2463,"low":2482,"close":2483,"change":1088,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-02",144.86,145.73,-3.98,400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2489},"2025-05-01",148.60001,151.77,148.2,-8.83,-5.5,1550,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":1708,"percent_change":1246,"volume":1764,"transactions":9,"vwap":2498},"2025-04-30",167.39999,169.8,160.60001,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":1421,"percent_change":1277,"volume":2503,"transactions":9,"vwap":2502},"2025-04-29",161.3,156.5,1370,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":754,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-28",159.60001,162,157.60001,-1.31,380,{"date":2512,"open":2513,"high":2513,"low":2506,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-04-25",165.2,159.7,-4.69,-2.85,490,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":1006,"transactions":9,"vwap":2521},"2025-04-24",177.8,164.39,-14.54,-8.13,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":2530,"volume":2101,"transactions":9,"vwap":2527},"2025-04-23",177.3,178.92999,171.7,-14.87,-7.67,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-04-22",201.89999,202.10001,192.5,193.8,-11.7,-5.69,700,{"date":34,"open":2541,"high":30,"low":2542,"close":2543,"change":1374,"percent_change":303,"volume":2544,"transactions":9,"vwap":2543},199.89999,199.78999,205.5,360,{"status":2546,"indices":2547,"watchlist":2586,"sectors":2605,"benchmarks":2657},"success",[2548,2556,2563,2569,2575,2581],{"symbol":2549,"name":2550,"price":2551,"change":2552,"pct_change":2553,"is_up":2554,"sparkline":2555,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2557,"name":2558,"price":2559,"change":2560,"pct_change":2561,"is_up":2554,"sparkline":2562,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2564,"name":2565,"price":2566,"change":2567,"pct_change":1813,"is_up":2554,"sparkline":2568,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2570,"name":2571,"price":2572,"change":2573,"pct_change":1813,"is_up":2554,"sparkline":2574,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2576,"name":2577,"price":2578,"change":2579,"pct_change":839,"is_up":2554,"sparkline":2580,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2582,"name":2583,"price":2584,"change":2050,"pct_change":2561,"is_up":2554,"sparkline":2585,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2587,2594,2600],{"symbol":2588,"name":2589,"price":2590,"change":2591,"pct_change":2592,"is_up":2554,"sparkline":2593,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2595,"name":2596,"price":2597,"change":670,"pct_change":1483,"is_up":2598,"sparkline":2599,"date":5},"AAPL","Apple Inc",330.32,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2601,"name":2602,"price":2603,"change":1277,"pct_change":1505,"is_up":2598,"sparkline":2604,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2606,2610,2615,2620,2625,2629,2634,2639,2643,2647,2652],{"name":2607,"etf":2608,"change":870,"price":2609,"is_up":2554},"Technology","XLK",197.81,{"name":2611,"etf":2612,"change":2613,"price":2614,"is_up":2554},"Financials","XLF",0.11,53.46,{"name":2616,"etf":2617,"change":2618,"price":2619,"is_up":2598},"Healthcare","XLV",-1.32,166.2,{"name":2621,"etf":2622,"change":2623,"price":2624,"is_up":2598},"Consumer Cycl","XLY",-0.03,108.81,{"name":2626,"etf":2627,"change":1103,"price":2628,"is_up":2598},"Consumer Staples","XLP",80.33,{"name":2630,"etf":2631,"change":2632,"price":2633,"is_up":2554},"Energy","XLE",1.95,62.7,{"name":2635,"etf":2636,"change":2637,"price":2638,"is_up":2554},"Industrials","XLI",0.99,168.64,{"name":2640,"etf":2641,"change":1103,"price":2642,"is_up":2598},"Materials","XLB",48.54,{"name":2644,"etf":2645,"change":1600,"price":2646,"is_up":2598},"Real Estate","XLRE",40.68,{"name":2648,"etf":2649,"change":2650,"price":2651,"is_up":2554},"Utilities","XLU",0.61,39.68,{"name":2653,"etf":2654,"change":2655,"price":2656,"is_up":2598},"Comm Services","XLC",-0.93,109.94,[2658,2663,2667,2671],{"ticker":2659,"name":2660,"price":2661,"change":2662,"is_up":2554},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2664,"name":2665,"price":2666,"change":2561,"is_up":2554},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2668,"name":2669,"price":2670,"change":1812,"is_up":2554},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2672,"name":2673,"price":2674,"change":1314,"is_up":2554},"IWM","iShares Russell 2000",279.06]