[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMDD":3,"stock-historical-AMDD":26,"homepage-market-summary":2794},{"ticker":4,"date":5,"profile":6,"quote":11},"AMDD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AMD Bear 1X ETF","Nasdaq",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":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.35,22.48,22.82,22.23,22.47,-0.12,-0.53,418760.972418,0,347.39999,21.5502,765730.3483694136,0.2,411,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":31,"period_low":22,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},293,862195,314701003.179829,-92.32,"2025-04-21",[37,40,50,60,71,81,91,102,112,123,134,145,156,167,178,189,200,211,222,233,244,255,266,277,288,299,309,319,330,341,351,360,370,381,389,400,410,421,431,442,453,463,473,481,492,503,514,524,535,546,556,566,576,587,597,607,618,629,639,646,654,660,664,670,677,682,687,694,701,706,710,716,723,729,736,744,749,756,765,774,780,789,796,803,811,818,825,830,836,844,852,859,868,876,883,891,899,906,913,919,924,931,940,948,957,965,972,981,990,998,1005,1013,1021,1030,1038,1047,1056,1064,1071,1080,1089,1098,1107,1115,1124,1133,1141,1150,1159,1166,1174,1182,1190,1198,1204,1212,1220,1228,1236,1244,1252,1260,1266,1274,1282,1290,1297,1305,1314,1320,1329,1336,1343,1350,1357,1363,1368,1374,1382,1387,1394,1402,1409,1415,1422,1429,1435,1440,1448,1455,1463,1470,1476,1483,1490,1498,1506,1512,1519,1524,1531,1536,1543,1548,1555,1560,1567,1575,1582,1589,1595,1602,1608,1614,1622,1626,1634,1641,1650,1655,1660,1667,1675,1679,1682,1687,1691,1698,1703,1708,1713,1717,1723,1731,1736,1742,1749,1752,1758,1764,1771,1779,1788,1793,1799,1805,1812,1818,1825,1833,1839,1845,1850,1857,1863,1870,1874,1880,1884,1891,1895,1900,1906,1910,1914,1921,1924,1932,1939,1946,1954,1963,1971,1979,1987,1996,2003,2012,2018,2025,2033,2040,2048,2054,2061,2068,2076,2083,2090,2098,2106,2113,2120,2127,2134,2143,2149,2157,2163,2171,2176,2181,2187,2195,2202,2209,2218,2224,2231,2237,2245,2253,2259,2267,2274,2281,2288,2294,2301,2310,2317,2324,2331,2338,2344,2349,2355,2362,2369,2375,2384,2392,2400,2408,2415,2423,2432,2439,2444,2451,2459,2468,2475,2484,2491,2499,2507,2516,2525,2532,2539,2547,2553,2560,2565,2573,2580,2589,2597,2604,2613,2620,2627,2635,2643,2651,2658,2665,2673,2682,2690,2698,2705,2713,2721,2729,2736,2744,2750,2755,2762,2769,2775,2783,2791],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},1870,22.4114,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",22.59,22.9,22.36,-0.15,-0.66,325927.9019,1461,22.6689,{"date":51,"open":44,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",22.71,22.03,22.62,0.007,0.03,552325.930262,1865,22.409,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",22,23.01,21.885,22.613,0.7967,3.65,1010969.72849,3549,22.6252,{"date":72,"open":73,"high":74,"low":22,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",21.7,22.0101,21.8163,-0.0503,-0.23,488459.863112,2206,21.739,{"date":82,"open":43,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",22.95,21.84,21.8666,-0.5234,-2.34,635005.064868,4123,22.2899,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",22.16,22.6259,22.05,22.39,0.31,1.4,466447.330374,2120,22.4184,{"date":103,"open":104,"high":105,"low":95,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-22",22.67,22.7,22.08,-0.55,-2.43,692353.49205,3171,22.3202,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",23.955,24.09,22.585,22.63,-2.4908,-9.92,1271958.86192,7136,23.027,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",25.69,25.95,25.1,25.1208,-0.6792,-2.63,661695.98714,2672,25.5972,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",26.38,26.69,25.455,25.8,-1.7238,-6.26,751971.29206,4025,25.89,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",27.27,27.88,26.72,27.5238,-0.469,-1.68,529315.813677,3351,27.1346,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",28.1,28.31,27.5,27.9928,-0.5972,-2.09,240865.672502,1630,27.9437,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",28.99,29.28,28.35,28.59,1.1928,4.35,532427.899133,3298,28.8008,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",27.67,28.195,27.13,27.3972,-0.6593,-2.35,581328.323593,3769,27.5184,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",27.8,28.12,27.44,28.0565,0.8865,3.26,451670.3477,2891,27.8993,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",27.89,27.99,26.86,27.17,-0.86,-3.07,405624.059645,3197,27.2897,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",29.08,29.19,27.61,28.03,-1.74,-5.84,636031.541683,6259,28.2201,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",30.96,31.07,29.68,29.77,-1.4431,-4.62,336632.105503,2575,30.1557,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",31.4,32.055,30.98,31.2131,0.0752,0.24,229584.19996,1880,31.3083,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",31.01,31.445,30.79,31.1379,0.1907,0.62,281319.524482,1700,31.1481,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",30.97,31.39,30.84,30.9472,0.6572,2.17,235812.603805,1455,31.0737,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",30.61,30.66,29.94,30.29,-0.2531,-0.83,184302.7482,1590,30.3586,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",30.08,30.57,29.76,30.5431,0.6966,2.33,277963.1739,2179,30.1661,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",29.56,30.25,29.5,29.8465,0.2596,0.88,314522.220922,2101,29.9109,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",29.92,28.95,29.5869,-0.0831,-0.28,365249.75343,2395,29.4016,{"date":310,"open":301,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",30.31,29.5389,29.67,-1.53,-4.9,397719.970494,2588,29.8535,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",30.64,31.55,30.56,31.2,1.0812,3.59,378606.12858,2128,31.2306,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",29.95,30.82,29.89,30.1188,-0.2631,-0.87,174019.874326,1299,30.2911,{"date":342,"open":343,"high":257,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",30.615,30,30.3819,-0.1961,-0.64,232922.317129,2252,30.5686,{"date":352,"open":353,"high":248,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",29.42,30.578,1.098,3.72,357656.602761,2753,30.2784,{"date":361,"open":362,"high":363,"low":213,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",29.27,29.99,29.48,1.2318,4.36,341787.670697,2402,29.5815,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",27.84,28.33,27.68,28.2482,0.4282,1.54,298858.999466,2570,27.9902,{"date":382,"open":292,"high":226,"low":191,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",27.82,-1.8717,-6.3,569110.406922,5665,28.5383,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",29.74,29.805,28.81,29.6917,-0.0183,-0.06,419139.39901,4685,29.1669,{"date":401,"open":292,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",29.83,29.18,29.71,-0.5765,-1.9,299388.56745,2400,29.5026,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",30.22,30.99,30.18,30.2865,-0.2735,-0.89,284562.848332,2298,30.5682,{"date":422,"open":423,"high":424,"low":425,"close":323,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",30.13,30.58,29.72,0.8456,2.85,384603.911527,2594,30.1868,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",28.8,30.12,28.79,29.7144,0.3944,1.35,589600.462151,3765,29.7524,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",30.5,30.54,28.8805,29.32,-0.45,-1.51,892915.661044,4797,29.4128,{"date":454,"open":455,"high":456,"low":457,"close":227,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",29.655,29.98,28.74,2.41,8.81,1348531.293784,12526,29.5543,{"date":464,"open":465,"high":433,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",28.69,27.12,27.36,-2.56,-8.56,1870667.39233,11171,28.1973,{"date":474,"open":324,"high":475,"low":290,"close":301,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",31.73,-0.5,-1.64,683414.249677,3635,30.5128,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",28.43,30.45,28.02,30.42,0.58,1.94,706123.46763,4132,29.3969,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",31.99,32.04,28.86,29.84,-4.49,-13.08,685124.215377,4336,30.4227,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",32.75,34.69,32.4501,34.33,1.8,5.53,711059.815464,4244,33.8007,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":143,"vwap":523},"2026-07-28",31.81,33.25,31.53,32.53,2.4827,8.26,641664.847454,32.3331,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-27",28.475,31.0585,28.29,30.0473,1.4873,5.21,463578.413095,2868,29.9716,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",27.325,28.75,27.23,28.56,0.8924,3.23,515011.119567,3725,28.1472,{"date":547,"open":467,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",28.38,26.88,27.6676,0.6376,2.36,618666.040482,4018,27.6072,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",28.32,26.58,27.03,-0.39,-1.42,726112.431136,8222,27.3197,{"date":567,"open":540,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",28.6999,27.29,27.42,-2.4304,-8.14,781612.417956,5620,27.9753,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",29.11,29.91,28.7,29.8504,-0.4896,-1.61,807176.659971,5961,29.2746,{"date":588,"open":589,"high":590,"low":425,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-17",31.5,32.45,30.34,0.3089,1.03,2321436.771308,16091,30.7796,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":510,"volume":604,"transactions":605,"vwap":606},"2026-07-16",29.51,30.48,29.06,30.0311,1.5749,2179565.959966,11797,29.7693,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",27.04,29.45,27.02,28.4562,0.9062,3.29,1494204.109653,4585,28.5343,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",26.5,27.6,26.1,27.55,-0.75,-2.65,1615294.853306,6062,27.164,{"date":630,"open":158,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",28.6,27.4,28.3,1.3,4.81,2453849.889055,6699,28.039,{"date":640,"open":191,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",28,27,-0.7,-2.53,1597850,{"date":647,"open":648,"high":633,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",28.2,26.9,27.7,-1.6,-5.46,2225400,{"date":655,"open":344,"high":656,"low":657,"close":658,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":658},"2026-07-08",30.4,29.049999,29.3,2060680,{"date":661,"open":658,"high":344,"low":302,"close":658,"change":509,"percent_change":662,"volume":663,"transactions":9,"vwap":658},"2026-07-07",6.55,2774790,{"date":665,"open":631,"high":302,"low":666,"close":160,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":160},"2026-07-06",26.4,-2.1,-7.09,2042400,{"date":671,"open":672,"high":673,"low":641,"close":674,"change":634,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",28.4,30.19,29.6,4.59,1980470,{"date":678,"open":621,"high":672,"low":679,"close":633,"change":509,"percent_change":680,"volume":681,"transactions":9,"vwap":633},"2026-07-01",27.25,6.79,1529150,{"date":683,"open":633,"high":633,"low":684,"close":620,"change":667,"percent_change":685,"volume":686,"transactions":9,"vwap":620},"2026-06-30",26.2,-7.34,1738480,{"date":688,"open":689,"high":324,"low":690,"close":631,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":631},"2026-06-29",29.7,28.5,-1.2,-4.03,1980510,{"date":695,"open":696,"high":697,"low":292,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-06-26",29.8,30.69,0.8,2.76,2528500,{"date":702,"open":672,"high":444,"low":641,"close":703,"change":643,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-25",29,-2.36,2012630,{"date":707,"open":689,"high":708,"low":292,"close":689,"change":20,"percent_change":20,"volume":709,"transactions":9,"vwap":689},"2026-06-24",30.7,2146840,{"date":711,"open":712,"high":444,"low":658,"close":689,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":689},"2026-06-23",30.3,1.29,4.54,2067870,{"date":717,"open":580,"high":718,"low":191,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-22",29.2,28.41,-0.69,-2.37,1241620,{"date":724,"open":725,"high":696,"low":703,"close":726,"change":727,"percent_change":315,"volume":728,"transactions":9,"vwap":726},"2026-06-18",29.4,29.1,-1.5,1198250,{"date":730,"open":674,"high":731,"low":610,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",30.95,30.6,-0.25,-0.81,1873150,{"date":737,"open":738,"high":739,"low":538,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-16",28.85,30.9,30.85,2,6.93,1841280,{"date":745,"open":610,"high":696,"low":746,"close":738,"change":667,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-06-15",28.15,-6.79,1179540,{"date":750,"open":751,"high":752,"low":712,"close":731,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":731},"2026-06-12",31.8,32.099998,-1.45,-4.48,1815760,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-11",34.6,34.85,32.35,32.4,-2.9,-8.22,3300720,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",34.3,35.6,33.6,35.3,1.7,5.06,2680350,{"date":775,"open":751,"high":776,"low":777,"close":769,"change":28,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-06-09",36.3,31.7,3.07,2633780,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",33.099998,33.65,32.3,32.6,-1.8,-5.23,1264040,{"date":790,"open":791,"high":758,"low":752,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",32.5,34.4,3.4,10.97,2213100,{"date":797,"open":589,"high":798,"low":444,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-04",32.37,31,1.1,3.68,1435610,{"date":804,"open":444,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",31.09,29.75,29.9,-1.4,-4.47,2106980,{"date":812,"open":752,"high":761,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-02",31.1,31.3,-0.6,-1.88,1180570,{"date":819,"open":791,"high":820,"low":589,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-01",33.4,31.9,0.4,1.27,1462060,{"date":826,"open":814,"high":761,"low":324,"close":589,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":589},"2026-05-29",0.1,0.32,977150,{"date":831,"open":832,"high":782,"low":833,"close":235,"change":651,"percent_change":834,"volume":835,"transactions":9,"vwap":235},"2026-05-28",32.8,30.8,-4.85,1457210,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":262,"volume":843,"transactions":9,"vwap":841},"2026-05-27",32.2,33.5,32.049999,33,0.7,1376320,{"date":845,"open":846,"high":847,"low":848,"close":784,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":784},"2026-05-26",33.8,34.2,32.15,-2.8,-7.98,1693790,{"date":853,"open":854,"high":768,"low":855,"close":856,"change":808,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-22",35,34,35.099998,-3.84,1609390,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",37.099998,38.099998,36.4,36.5,-0.1,-0.27,1538490,{"date":869,"open":870,"high":871,"low":864,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-20",38.6,38.8,36.6,-3.3,-8.27,1932800,{"date":877,"open":878,"high":879,"low":870,"close":880,"change":842,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-19",40.099998,41.9,39.9,1.79,2622750,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":827,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-18",38.5,40.25,37.65,39.2,0.26,2302190,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-05-15",38.3,39.099998,37.75,2.3,6.25,1355080,{"date":900,"open":901,"high":862,"low":872,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",37.6,36.8,-0.4,-1.08,1347360,{"date":907,"open":776,"high":893,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-13",36.099998,37.2,0.3,0.81,1812940,{"date":914,"open":915,"high":871,"low":916,"close":915,"change":698,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-12",36.9,36.15,2.22,2991800,{"date":920,"open":908,"high":902,"low":770,"close":908,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":908},"2026-05-11",-0.3,-0.82,1836200,{"date":925,"open":878,"high":926,"low":927,"close":863,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":863},"2026-05-08",40.2,36.35,-4.7,-11.44,2517830,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-07",40.3,41.8,39.8,41.099998,1.2,3.01,1943610,{"date":941,"open":942,"high":943,"low":944,"close":880,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":880},"2026-05-06",41.6,42.55,38.65,-9.1,-18.57,5135080,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-05",49.6,50.5,48.4,49,-2,-3.92,3011270,{"date":958,"open":959,"high":960,"low":952,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",48.5,51.45,51,2.5,5.15,1393680,{"date":966,"open":950,"high":967,"low":968,"close":959,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-05-01",50.099998,48.2,-0.8,-1.62,2027540,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",51.2,52.65,49.25,49.3,-2.6,-5.01,1861870,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-29",53.8,55,51.5,51.9,-2.4,-4.42,2912720,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":509,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-28",56,56.3,53.6,54.3,3.43,2125160,{"date":999,"open":1000,"high":1001,"low":951,"close":1002,"change":741,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-27",50.8,53.4,52.5,3.96,1930630,{"date":1006,"open":1007,"high":1008,"low":1009,"close":951,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":951},"2026-04-24",52.8,53.099998,49.65,-8.3,-14.12,3889540,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":733,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-23",59.4,59.8,57.8,58.8,-0.42,1761930,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-22",61.8,62.98,58.92,59.049999,-4.15,-6.57,1772250,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":185,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-21",64.85,65.18,62.9,63.2,-3.59,1688960,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-20",64.099998,66.2,62.61,65.55,0.73,1.13,1517950,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",64.7,65.8,64.4,64.82,0.01,0.02,1314990,{"date":1057,"open":1058,"high":1059,"low":1051,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-16",68.4,69.3,64.81,-5.39,-7.68,3303140,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":691,"volume":1070,"transactions":9,"vwap":1068},"2026-04-15",71.099998,72,70.2,-0.85,1989950,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-14",72.7,73.9,70.95,71.050003,-2.45,-3.33,1213620,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",74,74.9,73.35,73.5,-0.58,-0.78,1304570,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-10",76,76.099998,72.6,74.080002,-2.62,-3.42,2640630,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-09",78,78.7,76.6,76.7,-1.7,-2.17,1887470,{"date":1108,"open":1100,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",80.099998,77.6,78.4,-3.7,-4.51,1845360,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-07",83.099998,84.5,82,82.099998,-0.56,-0.68,1381070,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-06",83,83.55,80.3,82.66,-1.04,-1.24,1206250,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1078,"volume":1140,"transactions":9,"vwap":1138},"2026-04-02",89.099998,90.6,83.6,83.7,-2.88,1227020,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-01",87.6,88.5,85.080002,86.58,-3.02,-3.37,2589850,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",91.9,92.9,89.35,89.6,-3.5,-3.76,2035360,{"date":1160,"open":1135,"high":1161,"low":1143,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",94.45,93.099998,2.7,2.99,1907000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":698,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-27",90.7,92.3,89.9,90.4,0.89,3214360,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1155,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1155},"2026-03-26",84.3,89.75,83.2,6.2,7.43,1885310,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-25",86.95,82.92,83.4,-6.53,-7.26,4291140,{"date":1191,"open":1192,"high":1193,"low":1154,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",91.6,92.2,89.93,-2.27,-2.46,2142850,{"date":1199,"open":1171,"high":1200,"low":1201,"close":1193,"change":815,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2026-03-23",92.6,89.3,-0.65,4191340,{"date":1205,"open":1206,"high":1207,"low":1136,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",91,94.2,92.8,1.84,2.02,2821720,{"date":1213,"open":1214,"high":1215,"low":1168,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",95.8,96.8,90.96,-2.68,-2.86,2266420,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":583,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-18",95.2,95.5,92.059998,93.64,-1.69,2524900,{"date":1229,"open":1222,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-17",95.74,93.8,95.25,0.14,0.15,1659430,{"date":1237,"open":1214,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-16",95.9,93.35,95.11,-1.71,-1.77,1920320,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":917,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",94.55,97.14,93.7,96.82,2.35,2975230,{"date":1253,"open":1200,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-12",95,92,94.6,3.25,3.56,1852160,{"date":1261,"open":1206,"high":1262,"low":1263,"close":1264,"change":1087,"percent_change":1069,"volume":1265,"transactions":9,"vwap":1264},"2026-03-11",91.89,89.4,91.35,1722620,{"date":1267,"open":1268,"high":1269,"low":1136,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-10",92.35,92.5,92.13,-0.24,-0.26,2113350,{"date":1275,"open":1276,"high":1277,"low":1193,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-09",99,99.099998,92.37,-5.09,-5.22,2706680,{"date":1283,"open":1284,"high":1285,"low":1231,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-06",96.2,98.040001,97.46,3.24,3.44,1918290,{"date":1291,"open":1292,"high":1284,"low":1193,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-05",94.9,94.22,1.31,1.41,2272130,{"date":1298,"open":1299,"high":1276,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-04",97.8,92.7,92.91,-5.69,-5.77,1639080,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",98.4,100,97.4,98.6,3.6,3.79,1424350,{"date":1315,"open":1316,"high":1276,"low":1292,"close":1254,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1254},"2026-03-02",97.099998,0.82,0.87,1076540,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",94.4,95.3,93.4,94.18,1.55,1.67,683330,{"date":1330,"open":1171,"high":1331,"low":1332,"close":1333,"change":542,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",93.41,90.050003,92.63,3.61,971750,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1263,"change":800,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1263},"2026-02-25",88,89.65,87.15,1.25,1241760,{"date":1344,"open":1263,"high":1345,"low":1346,"close":1347,"change":1010,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-24",91.8,86.87,88.3,-8.59,3757580,{"date":1351,"open":1214,"high":1299,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-23",95.4,96.6,1.6,1.68,791920,{"date":1358,"open":1359,"high":1360,"low":1153,"close":1254,"change":1354,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1254},"2026-02-20",95.099998,95.7,1.71,898780,{"date":1364,"open":1254,"high":1238,"low":1365,"close":1324,"change":1104,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1324},"2026-02-19",93.2,-1.79,881990,{"date":1369,"open":1223,"high":1370,"low":1371,"close":1359,"change":98,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1359},"2026-02-18",97.3,93.68,1.49,936290,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1248,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1248},"2026-02-17",94,97.2,92.65,1.9,2.07,1061120,{"date":1383,"open":1162,"high":1365,"low":1384,"close":1345,"change":476,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1345},"2026-02-13",90.5,-0.54,874250,{"date":1388,"open":1389,"high":1300,"low":1390,"close":1169,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1169},"2026-02-12",88.099998,87.099998,3.1,3.48,810060,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":24,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-11",87.4,90.9,86.57,89.2,0.22,602700,{"date":1403,"open":1347,"high":1399,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-10",86.75,89,0.9,1.02,999790,{"date":1410,"open":1411,"high":1365,"low":1412,"close":1389,"change":873,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1389},"2026-02-09",92.4,87.45,-3.61,1256500,{"date":1416,"open":1370,"high":1417,"low":1418,"close":1419,"change":1010,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-06",97.5,90.95,91.4,-8.32,1592620,{"date":1423,"open":1222,"high":1424,"low":1376,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",100.45,99.7,3.9,4.07,1280460,{"date":1430,"open":1418,"high":1284,"low":1431,"close":1214,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1214},"2026-02-04",89.8,14.2,17.4,1376360,{"date":1436,"open":1101,"high":1437,"low":1111,"close":1438,"change":937,"percent_change":1372,"volume":1439,"transactions":9,"vwap":1438},"2026-02-03",83.39,81.6,1475700,{"date":1441,"open":1442,"high":1176,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-02",84.099998,79.050003,80.4,-3.2,-3.83,997040,{"date":1449,"open":1450,"high":1176,"low":1451,"close":1137,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1137},"2026-01-30",83.8,81,4.8,6.09,1011050,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":827,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-29",78.2,82.3,76.3,78.8,0.13,461740,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1101,"change":733,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1101},"2026-01-28",78.25,79.4,77.3,-0.32,667460,{"date":1471,"open":1460,"high":1109,"low":1472,"close":1473,"change":1474,"percent_change":733,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",77.8,78.95,-0.2,528990,{"date":1477,"open":1478,"high":1466,"low":1479,"close":1480,"change":1481,"percent_change":614,"volume":1482,"transactions":9,"vwap":1480},"2026-01-26",77.4,77.2,79.15,2.52,557160,{"date":1484,"open":1091,"high":1485,"low":1486,"close":1487,"change":786,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-23",77.7,74.4,76.63,-2.3,1927790,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":314,"volume":1497,"transactions":9,"vwap":1495},"2026-01-22",79.099998,80.7,77.65,78.43,-1.22,1196970,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-21",84.8,78.51,79.65,-6.65,-7.71,2518590,{"date":1507,"open":1144,"high":1508,"low":1186,"close":1509,"change":1510,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-20",88.6,86.3,-0.01,1027460,{"date":1513,"open":1514,"high":1396,"low":1515,"close":1516,"change":1517,"percent_change":1104,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",85.5,85.35,86.31,-1.49,836620,{"date":1520,"open":1521,"high":1338,"low":1137,"close":1522,"change":1104,"percent_change":406,"volume":1523,"transactions":9,"vwap":1522},"2026-01-15",87.9,87.8,1307060,{"date":1525,"open":1255,"high":1153,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-14",89.21,89.5,-1,-1.1,612960,{"date":1532,"open":1365,"high":1365,"low":1155,"close":1384,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1384},"2026-01-13",-6.15,-6.36,1277760,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":185,"percent_change":721,"volume":1542,"transactions":9,"vwap":1541},"2026-01-12",99.9,100.51,95.68,96.65,777740,{"date":1544,"open":1545,"high":1276,"low":1546,"close":1276,"change":698,"percent_change":911,"volume":1547,"transactions":9,"vwap":1276},"2026-01-09",97.7,96.94,624520,{"date":1549,"open":1352,"high":1550,"low":1352,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-08",98.75,98.2,2.6,2.72,672840,{"date":1556,"open":1292,"high":1557,"low":1292,"close":1558,"change":488,"percent_change":1380,"volume":1559,"transactions":9,"vwap":1558},"2026-01-07",96.88,95.6,585360,{"date":1561,"open":1562,"high":1254,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-06",90.3,93.66,2.66,2.92,1018100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1206,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1206},"2026-01-05",87.2,91.2,85.8,0.97,1.08,368590,{"date":1576,"open":1255,"high":1255,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-02",88.4,90.029999,-4.07,-4.33,989150,{"date":1583,"open":1584,"high":1585,"low":1200,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-31",93.3,94.099998,0.66,0.71,267230,{"date":1590,"open":1584,"high":1591,"low":1592,"close":1593,"change":1510,"percent_change":1510,"volume":1594,"transactions":9,"vwap":1593},"2025-12-30",93.85,92.85,93.44,211470,{"date":1596,"open":1359,"high":1597,"low":1598,"close":1599,"change":45,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-29",96.16,93.15,93.45,-0.16,279620,{"date":1603,"open":1324,"high":1161,"low":1604,"close":1605,"change":1234,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-26",92.87,93.6,0.16,301270,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1599,"change":865,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1599},"2025-12-24",93.9,92.95,-0.11,154130,{"date":1615,"open":1616,"high":1617,"low":1611,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-23",94.5,94.7,93.55,-1.55,-1.63,300970,{"date":1623,"open":1208,"high":1214,"low":1208,"close":1359,"change":643,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1359},"2025-12-22",-0.73,315660,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1214,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1214},"2025-12-19",100.2,100.3,94.95,-6.2,-6.08,747840,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":727,"percent_change":753,"volume":1640,"transactions":9,"vwap":1639},"2025-12-18",100.6,102.2,99.23,102,551510,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-17",97.9,103.75,97.25,103.5,5.1,5.18,634310,{"date":1651,"open":1652,"high":1628,"low":1299,"close":1307,"change":815,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1307},"2025-12-16",99.6,-0.61,350280,{"date":1656,"open":1215,"high":1657,"low":1223,"close":1276,"change":1658,"percent_change":377,"volume":1659,"transactions":9,"vwap":1276},"2025-12-15",99.5,1.5,236920,{"date":1661,"open":1662,"high":1663,"low":1378,"close":1417,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1417},"2025-12-12",94.3,98.3,4.42,4.75,317940,{"date":1668,"open":1617,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-11",97.75,93,93.080002,0.18,0.19,231140,{"date":1676,"open":1162,"high":1585,"low":1677,"close":1153,"change":20,"percent_change":20,"volume":1678,"transactions":9,"vwap":1153},"2025-12-10",92.55,224890,{"date":1680,"open":1365,"high":1322,"low":1192,"close":1153,"change":921,"percent_change":1468,"volume":1681,"transactions":9,"vwap":1153},"2025-12-09",299680,{"date":1683,"open":1376,"high":1662,"low":1684,"close":1365,"change":808,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1365},"2025-12-08",92.050003,-1.48,410360,{"date":1688,"open":1256,"high":1222,"low":1684,"close":1256,"change":624,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1256},"2025-12-05",-0.79,430910,{"date":1692,"open":1693,"high":1694,"low":1376,"close":1695,"change":1696,"percent_change":1406,"volume":1697,"transactions":9,"vwap":1695},"2025-12-04",94.8,96.099998,95.35,0.85,288540,{"date":1699,"open":1254,"high":1377,"low":1700,"close":1616,"change":1528,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1616},"2025-12-03",94.35,-1.05,273800,{"date":1704,"open":1208,"high":1238,"low":1705,"close":1223,"change":1379,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1223},"2025-12-02",91.050003,2.03,385330,{"date":1709,"open":1694,"high":1710,"low":1365,"close":1605,"change":1528,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1605},"2025-12-01",96.3,-1.06,291670,{"date":1714,"open":1630,"high":1694,"low":1662,"close":1256,"change":727,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1256},"2025-11-28",-1.56,191600,{"date":1718,"open":1719,"high":1657,"low":1720,"close":1694,"change":1721,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1694},"2025-11-26",98.050003,95.45,-3.8,735290,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1538,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1538},"2025-11-25",101.9,105.18,99.75,3.8,3.95,1056820,{"date":1732,"open":1538,"high":1424,"low":1254,"close":1694,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1694},"2025-11-24",-5.4,-5.32,720480,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":800,"percent_change":800,"volume":1741,"transactions":9,"vwap":1740},"2025-11-21",99.2,105.75,101.5,1635550,{"date":1743,"open":1405,"high":1744,"low":1508,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-20",100.9,100.4,7.4,7.96,1669580,{"date":1750,"open":1136,"high":1616,"low":1577,"close":1670,"change":1163,"percent_change":1164,"volume":1751,"transactions":9,"vwap":1670},"2025-11-19",1136020,{"date":1753,"open":1338,"high":1278,"low":1754,"close":1562,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1562},"2025-11-18",87.65,3.7,4.27,865500,{"date":1759,"open":1571,"high":1522,"low":1450,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-17",86.6,2.2,2.61,517580,{"date":1765,"open":1766,"high":1767,"low":1458,"close":1768,"change":822,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-14",86.8,88.49,84.4,0.48,552540,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":793,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-13",82.9,84.7,80.5,84,4.22,693390,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-12",82.85,83.9,79,80.6,-7.9,-8.93,1560710,{"date":1789,"open":1569,"high":1527,"low":1500,"close":1144,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1144},"2025-11-11",2.1,2.43,1207630,{"date":1794,"open":1766,"high":1143,"low":1768,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-10",86.4,-3.9,-4.32,496410,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1562,"change":1354,"percent_change":509,"volume":1804,"transactions":9,"vwap":1562},"2025-11-07",91.3,93.58,89.85,714240,{"date":1806,"open":1137,"high":1807,"low":1137,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-06",89.34,88.7,6,7.26,714960,{"date":1813,"open":1814,"high":1815,"low":1438,"close":1816,"change":954,"percent_change":704,"volume":1817,"transactions":9,"vwap":1816},"2025-11-05",87,87.17,82.7,1230220,{"date":1819,"open":1774,"high":1820,"low":1821,"close":1774,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1774},"2025-11-04",85.6,82.5,3,3.67,753680,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1529,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-03",81.8,83.65,81.4,81.7,-1.33,410910,{"date":1834,"open":1835,"high":1138,"low":1836,"close":1837,"change":476,"percent_change":815,"volume":1838,"transactions":9,"vwap":1837},"2025-10-31",81.9,80.9,82.8,404340,{"date":1840,"open":1830,"high":1841,"low":1842,"close":1841,"change":1822,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-30",83.3,80.55,3.74,470150,{"date":1846,"open":1775,"high":1847,"low":1848,"close":1128,"change":954,"percent_change":108,"volume":1849,"transactions":9,"vwap":1128},"2025-10-29",82.57,79.55,750960,{"date":1851,"open":1119,"high":1852,"low":1853,"close":1458,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1458},"2025-10-28",82.4,80.35,0.5,0.61,633750,{"date":1858,"open":1458,"high":1859,"low":1860,"close":1827,"change":1861,"percent_change":1095,"volume":1862,"transactions":9,"vwap":1827},"2025-10-27",85.15,81.55,-2.2,1238620,{"date":1864,"open":1865,"high":1347,"low":1866,"close":1776,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1776},"2025-10-24",87.85,83.95,-6.9,-7.59,999950,{"date":1871,"open":1670,"high":1802,"low":1136,"close":1397,"change":406,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1397},"2025-10-23",-2.05,479900,{"date":1875,"open":1562,"high":1876,"low":1877,"close":1208,"change":1878,"percent_change":542,"volume":1879,"transactions":9,"vwap":1208},"2025-10-22",94.85,89.19,2.9,686980,{"date":1881,"open":1135,"high":1801,"low":1144,"close":1170,"change":28,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1170},"2025-10-21",1.12,437580,{"date":1885,"open":1136,"high":1886,"low":1338,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-20",91.36,88.9,-3,-3.26,506410,{"date":1892,"open":1152,"high":1610,"low":1418,"close":1152,"change":842,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1152},"2025-10-17",0.77,527460,{"date":1896,"open":1136,"high":1897,"low":1898,"close":1570,"change":1658,"percent_change":1327,"volume":1899,"transactions":9,"vwap":1570},"2025-10-16",91.5,88.8,593790,{"date":1901,"open":1377,"high":1545,"low":1527,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-15",89.7,-9.3,-9.39,840880,{"date":1907,"open":1310,"high":1908,"low":1214,"close":1276,"change":643,"percent_change":643,"volume":1909,"transactions":9,"vwap":1276},"2025-10-14",99.95,516660,{"date":1911,"open":1643,"high":1912,"low":1694,"close":1425,"change":969,"percent_change":969,"volume":1913,"transactions":9,"vwap":1425},"2025-10-13",100.46,435680,{"date":1915,"open":1584,"high":1916,"low":1917,"close":1918,"change":1746,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-10",101.089996,92.74,100.5,7.95,1180290,{"date":1922,"open":1152,"high":1322,"low":1171,"close":1162,"change":698,"percent_change":1318,"volume":1923,"transactions":9,"vwap":1162},"2025-10-09",1040290,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1169,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1169},"2025-10-08",103.2,104.39,92.010002,-11.6,-11.16,1623450,{"date":1933,"open":1934,"high":1935,"low":1308,"close":1936,"change":1937,"percent_change":1721,"volume":1938,"transactions":9,"vwap":1936},"2025-10-07",102.3,105.010002,103.9,-4.1,997970,{"date":1940,"open":1808,"high":1941,"low":1144,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-06",108.6,108,-33.6,-23.73,3542290,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-03",137.10001,142.8,141.60001,4.2,3.06,58010,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-02",138.2,140.45,136.3,137.39999,-5,-3.51,54830,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":954,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-01",145.10001,145.2,142.3,142.39999,-1.39,47110,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":866,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-30",145.67999,146.45,143.89999,144.39999,-0.19,88450,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-29",145.60001,142.10001,144.67,-1.83,-1.25,55560,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-26",145.3,148.5,144.10001,146.5,1.72,1.19,40800,{"date":1997,"open":1990,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":733,"volume":2002,"transactions":9,"vwap":2000},"2025-09-25",150.5,144.45,144.78,-0.36,41260,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-24",142.89999,147.050003,141.3,145.14,0.06,0.04,32720,{"date":2013,"open":1981,"high":2014,"low":1949,"close":2015,"change":2016,"percent_change":1831,"volume":2017,"transactions":9,"vwap":2015},"2025-09-23",146.48,145.080002,-1.96,21380,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":449,"volume":2024,"transactions":9,"vwap":2022},"2025-09-22",148,144.32001,147.039993,-2.26,51270,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":487,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-19",149.10001,150.60001,147.10001,149.3,0.39,43640,{"date":2034,"open":2035,"high":2036,"low":2020,"close":2037,"change":1882,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-18",155.2,156.10001,148.72,0.76,74860,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1572,"volume":2047,"transactions":9,"vwap":2045},"2025-09-17",147,150.45,145.45,147.60001,1.42,79020,{"date":2049,"open":1989,"high":2050,"low":1989,"close":2051,"change":1855,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",147.39999,146.17999,0.42,33300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":108,"percent_change":477,"volume":2060,"transactions":9,"vwap":2059},"2025-09-15",147.2,148.89999,145.5,145.57001,39430,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2020,"change":762,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2020},"2025-09-12",149.60001,151.5,146.3,-1.92,80970,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1755,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-11",147.5,151.3,146.60001,150.89999,2.51,70670,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2056,"change":1156,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2056},"2025-09-10",143,148.60001,142.31,-2.32,106250,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-09",154.7,150.7,-4.6,-2.96,81510,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1272,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-08",154.10001,157.3,154,155.3,-0.17,56310,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-05",150.25,156.3,155.56,9.66,6.62,113130,{"date":2107,"open":2050,"high":2108,"low":1981,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-04",149.35001,145.89999,0.37,0.25,62410,{"date":2114,"open":2115,"high":2116,"low":1991,"close":2117,"change":2118,"percent_change":1233,"volume":2119,"transactions":9,"vwap":2117},"2025-09-03",145.7,146.8,145.53,0.21,39480,{"date":2121,"open":2122,"high":2123,"low":1966,"close":2124,"change":2125,"percent_change":2111,"volume":2126,"transactions":9,"vwap":2124},"2025-09-02",149,150.3,145.32001,0.36,42560,{"date":2128,"open":2129,"high":2058,"low":2130,"close":2131,"change":1648,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-29",141.5,140.10001,144.96001,3.71,50050,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-28",139.60001,141.45,137.95,139.78,-1.29,-0.91,67280,{"date":2144,"open":1982,"high":2145,"low":2146,"close":2147,"change":903,"percent_change":305,"volume":2148,"transactions":9,"vwap":2147},"2025-08-27",143.2,140.60001,141.070007,39770,{"date":2150,"open":2151,"high":2005,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-26",139.5,138.8,141.47,-2.93,-2.03,68450,{"date":2158,"open":2159,"high":2160,"low":2159,"close":1976,"change":1426,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1976},"2025-08-25",142.7,145.69,2.78,68900,{"date":2164,"open":2115,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-22",145.8,139.89999,140.5,-3.6,-2.5,95690,{"date":2172,"open":1967,"high":2173,"low":1967,"close":1991,"change":634,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1991},"2025-08-21",145.39999,0.91,58910,{"date":2177,"open":1975,"high":2178,"low":2179,"close":1949,"change":937,"percent_change":1696,"volume":2180,"transactions":9,"vwap":1949},"2025-08-20",148.69,141.59,127640,{"date":2182,"open":2183,"high":2184,"low":2183,"close":1950,"change":1746,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1950},"2025-08-19",136.7,141.8,5.51,105310,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":28,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-18",133.8,135.60001,132.35001,134.2,0.75,44860,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":962,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-15",131.60001,134,133.2,1.91,82490,{"date":2203,"open":2204,"high":2197,"low":2205,"close":2206,"change":2074,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-14",131.5,127.6,130.7,1.96,160230,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-13",131.7,132.10001,126.55,128.19,-7.36,-5.43,229830,{"date":2219,"open":2220,"high":2146,"low":2221,"close":2222,"change":1872,"percent_change":1517,"volume":2223,"transactions":9,"vwap":2222},"2025-08-12",137,135.5,135.55,117870,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1854,"percent_change":2125,"volume":2230,"transactions":9,"vwap":2229},"2025-08-11",139,139.8,132.39999,137.60001,114970,{"date":2232,"open":1958,"high":2152,"low":2233,"close":1948,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1948},"2025-08-08",134.3,-0.48,-0.35,126410,{"date":2238,"open":1967,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-07",142.35001,134.5,137.58,-8.13,-5.58,224630,{"date":2246,"open":1991,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-06",149.8,143.3,145.71001,8.71,6.36,183290,{"date":2254,"open":2233,"high":2255,"low":2256,"close":2220,"change":1761,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2220},"2025-08-05",138.39999,134.25,1.63,277740,{"date":2260,"open":2183,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-04",137.5,134.19,134.8,-4.3,-3.09,49870,{"date":2268,"open":2269,"high":2270,"low":2220,"close":2271,"change":1728,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-01",140.3,142.64999,139.10001,2.81,103540,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":1355,"volume":2280,"transactions":9,"vwap":2278},"2025-07-31",130.89999,136.45,135.3,2.23,82800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":477,"percent_change":1496,"volume":2287,"transactions":9,"vwap":2286},"2025-07-30",136.39999,137.2,132.49001,133.070007,94420,{"date":2289,"open":2283,"high":2183,"low":2290,"close":2291,"change":2292,"percent_change":163,"volume":2293,"transactions":9,"vwap":2291},"2025-07-29",130.8,134.71001,-2.87,190410,{"date":2295,"open":1950,"high":2296,"low":2297,"close":2241,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2241},"2025-07-28",141.7,136.8,-6.09,-4.24,59960,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-25",146.85001,147.25,143.10001,143.67,-3.85,-2.61,34980,{"date":2311,"open":2123,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":87,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",150.8,146,147.52,-3.54,69000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1961,"percent_change":1195,"volume":2323,"transactions":9,"vwap":2322},"2025-07-23",152.60001,153.2,150.2,151.059998,22900,{"date":2325,"open":2326,"high":2327,"low":2092,"close":2328,"change":1380,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-22",154.3,159.89999,154.57001,1.36,22760,{"date":2332,"open":2333,"high":2334,"low":2108,"close":2335,"change":2336,"percent_change":1510,"volume":2337,"transactions":9,"vwap":2335},"2025-07-21",151.8,152.55,152.5,-0.02,20070,{"date":2339,"open":2340,"high":2341,"low":2122,"close":2342,"change":1287,"percent_change":262,"volume":2343,"transactions":9,"vwap":2342},"2025-07-18",150,152.85001,152.52,15850,{"date":2345,"open":2020,"high":2312,"low":2020,"close":2346,"change":865,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-17",149.28,-0.07,15570,{"date":2350,"open":2351,"high":2352,"low":2030,"close":2353,"change":229,"percent_change":1888,"volume":2354,"transactions":9,"vwap":2353},"2025-07-16",154.2,156.58,149.38,34770,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2094,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2094},"2025-07-15",155.89999,150.64999,-10.5,-6.38,62460,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":910,"percent_change":1672,"volume":2368,"transactions":9,"vwap":2367},"2025-07-14",165.8,169.2,163.2,164.5,12950,{"date":2370,"open":2371,"high":2372,"low":2366,"close":2373,"change":2169,"percent_change":727,"volume":2374,"transactions":9,"vwap":2373},"2025-07-11",168.5,169.60001,164.2,10640,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-10",168,169,164.78,166.7,-7.2,-4.14,17320,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":815,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-09",173.7,174.8,171.2,173.89999,-0.34,7940,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1796,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-08",175.3,176.89999,173,174.5,-2.19,13580,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1755,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-07",176,180.19,175.60001,178.39999,2.12,10190,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":28,"percent_change":487,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",173.3,175.10001,172.8,174.7,7920,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2386,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2386},"2025-07-02",177.89999,178,172.14999,-3.1,-1.75,19500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-01",173.5,177.8,171.99001,176.8,6.9,4.06,27730,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":896,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-30",167.60001,170.55,169.89999,1.37,23310,{"date":2440,"open":2441,"high":2442,"low":2366,"close":2434,"change":1053,"percent_change":1053,"volume":2443,"transactions":9,"vwap":2434},"2025-06-27",167.10001,170,19730,{"date":2445,"open":2446,"high":2372,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-26",165,167.59,-0.21,-0.13,19250,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1631,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-25",171.60001,172.7,167.089996,167.8,-3.56,26980,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-24",181,181.7,173.8,174,-14.7,-7.79,35460,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":954,"percent_change":1701,"volume":2474,"transactions":9,"vwap":2473},"2025-06-23",187.2,192.8,183.60001,188.7,14870,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-20",189.5,191.5,184.11,190.7,-2.15,-1.11,8200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":698,"percent_change":2052,"volume":2490,"transactions":9,"vwap":2489},"2025-06-18",190.5,194.10001,189.3,192.85001,5020,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":808,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-17",191,192.89999,187,192.050003,-0.72,9430,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-16",207.60001,190.3,193.45,-18.45,-8.71,40530,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-13",212.2,213.28999,208.89999,211.89999,4.1,1.97,1260,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-12",204,207.89999,202.3,207.8,4.7,2.31,2590,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":1354,"volume":2531,"transactions":9,"vwap":2529},"2025-06-11",198,204.60001,203.10001,3.2,4040,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1488,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-10",203,198.8,199.89999,-1.14,1820,{"date":2540,"open":2518,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-09",206.8,201.5,202.2,-10,-4.71,7160,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2509,"change":691,"percent_change":1121,"volume":2552,"transactions":9,"vwap":2509},"2025-06-06",210,212.22,209.39999,1070,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":1647,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-05",208.7,214.5,213.39999,2.45,2710,{"date":2561,"open":2562,"high":2562,"low":2521,"close":2563,"change":1226,"percent_change":969,"volume":2564,"transactions":9,"vwap":2563},"2025-06-04",211.10001,208.3,1530,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-03",214.8,209.5,209.99001,-4.91,-2.28,1930,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":1721,"volume":2579,"transactions":9,"vwap":2577},"2025-06-02",218.89999,219.17,214.89999,-8.5,5160,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-05-30",223.89999,224.14999,221.77,223.39999,5.2,2.38,800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":969,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-29",214.39999,219.10001,214.28,218.2,-0.37,400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":1728,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-28",216.0099945,219,216,1.77,630,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-27",218.8,219.3,214.2,215.2,-8.69,-3.88,8110,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1172,"percent_change":822,"volume":2619,"transactions":9,"vwap":2618},"2025-05-23",227.25,228.10001,223.10001,223.89,650,{"date":2621,"open":2622,"high":2617,"low":2623,"close":2624,"change":2625,"percent_change":98,"volume":2626,"transactions":9,"vwap":2624},"2025-05-22",220.3,219.89999,223,3.08,280,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":593,"volume":2634,"transactions":9,"vwap":2632},"2025-05-21",217.3,221.5,213.11,219.92,2.24,690,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-20",217.14999,220,217.67999,2.34,1.09,770,{"date":2644,"open":2645,"high":2646,"low":2608,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-19",215,216.19,215.34,4.56,2.16,740,{"date":2652,"open":2549,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":816,"volume":2657,"transactions":9,"vwap":2655},"2025-05-16",212.67999,209,210.78,-4.04,1190,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":284,"volume":2650,"transactions":9,"vwap":2663},"2025-05-15",211.60001,216.49001,210.5,214.82001,4.9,{"date":2666,"open":2667,"high":2668,"low":2518,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-14",205.89999,211.089996,209.92,-10.29,-4.67,560,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-13",224.5,225.39999,219.12,220.21001,-9.44,-4.11,900,{"date":2683,"open":2616,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-12",231.86,225.89999,229.64999,-12.55,-5.18,410,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":987,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-09",241.5,244,241.2,242.2,-0.98,110,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2701,"change":1796,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-08",244.3,244.60001,235.5,-1.57,1600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":315,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-07",246.10001,256.20001,240.10001,248.5,-1.93,2110,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1552,"volume":2720,"transactions":9,"vwap":2718},"2025-05-06",253.2,254.31,249.39999,253.39999,6.41,1860,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-05-05",251.60001,243.5,246.99001,-4.59,-1.82,730,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":721,"volume":2735,"transactions":9,"vwap":2733},"2025-05-02",252.3,250.2,251.58,-6.12,180,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2739},"2025-05-01",251.66,257.70001,249.5,2.53,0.99,320,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2748,"change":1156,"percent_change":2749,"volume":2340,"transactions":9,"vwap":2748},"2025-04-30",269.10001,269.94,255.17,-1.35,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2753,"change":28,"percent_change":2031,"volume":2754,"transactions":9,"vwap":2753},"2025-04-29",257.79001,258.67001,20,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2759,"change":2760,"percent_change":2111,"volume":2761,"transactions":9,"vwap":2759},"2025-04-28",260.31,260.70001,257.67001,0.63,70,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2571,"volume":2768,"transactions":9,"vwap":2766},"2025-04-25",266.79999,256.5,257.040009,-5.99,330,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2772,"change":2773,"percent_change":2774,"volume":2549,"transactions":9,"vwap":2772},"2025-04-24",275.29999,263.029999,-12.02,-4.37,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2778,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2778},"2025-04-23",270.82001,275.049988,265.10001,-14.09,-4.87,620,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1653,"volume":2790,"transactions":9,"vwap":2788},"2025-04-22",288.89999,292.29999,288.79999,289.14001,-1.76,300,{"date":35,"open":2792,"high":31,"low":2793,"close":2793,"change":954,"percent_change":1122,"volume":2743,"transactions":9,"vwap":2793},292.89999,290.89999,{"status":2795,"indices":2796,"watchlist":2835,"sectors":2854,"benchmarks":2906},"success",[2797,2804,2810,2816,2822,2829],{"symbol":2798,"name":2799,"price":2800,"change":2801,"pct_change":1673,"is_up":2802,"sparkline":2803,"date":5},"SPX","S&P 500",7666.45,14.91,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":2805,"name":2806,"price":2807,"change":2808,"pct_change":97,"is_up":2802,"sparkline":2809,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":2811,"name":2812,"price":2813,"change":2814,"pct_change":2010,"is_up":2802,"sparkline":2815,"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":2817,"name":2818,"price":2819,"change":2820,"pct_change":2010,"is_up":2802,"sparkline":2821,"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":2823,"name":2824,"price":2825,"change":2826,"pct_change":2827,"is_up":2802,"sparkline":2828,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":97,"is_up":2802,"sparkline":2834,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[2836,2842,2849],{"symbol":2837,"name":2838,"price":2839,"change":2840,"pct_change":2641,"is_up":2802,"sparkline":2841,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2843,"name":2844,"price":2845,"change":2846,"pct_change":734,"is_up":2847,"sparkline":2848,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2850,"name":2851,"price":2852,"change":643,"pct_change":1474,"is_up":2847,"sparkline":2853,"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",[2855,2860,2865,2870,2875,2880,2885,2889,2893,2897,2901],{"name":2856,"etf":2857,"change":2858,"price":2859,"is_up":2802},"Technology","XLK",1.05,197.81,{"name":2861,"etf":2862,"change":2863,"price":2864,"is_up":2802},"Financials","XLF",0.11,53.46,{"name":2866,"etf":2867,"change":2868,"price":2869,"is_up":2847},"Healthcare","XLV",-1.32,166.2,{"name":2871,"etf":2872,"change":2873,"price":2874,"is_up":2847},"Consumer Cycl","XLY",-0.03,108.81,{"name":2876,"etf":2877,"change":2878,"price":2879,"is_up":2847},"Consumer Staples","XLP",-0.33,80.33,{"name":2881,"etf":2882,"change":2883,"price":2884,"is_up":2802},"Energy","XLE",1.95,62.7,{"name":2886,"etf":2887,"change":2742,"price":2888,"is_up":2802},"Industrials","XLI",168.64,{"name":2890,"etf":2891,"change":2878,"price":2892,"is_up":2847},"Materials","XLB",48.54,{"name":2894,"etf":2895,"change":1121,"price":2896,"is_up":2847},"Real Estate","XLRE",40.68,{"name":2898,"etf":2899,"change":1855,"price":2900,"is_up":2802},"Utilities","XLU",39.68,{"name":2902,"etf":2903,"change":2904,"price":2905,"is_up":2847},"Comm Services","XLC",-0.93,109.94,[2907,2911,2915,2919],{"ticker":2908,"name":2909,"price":2910,"change":1672,"is_up":2802},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2912,"name":2913,"price":2914,"change":97,"is_up":2802},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2916,"name":2917,"price":2918,"change":56,"is_up":2802},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2920,"name":2921,"price":2922,"change":2052,"is_up":2802},"IWM","iShares Russell 2000",279.06]