[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCX":3,"stock-historical-ARCX":25,"homepage-market-summary":2799},{"ticker":4,"date":5,"profile":6,"quote":11},"ARCX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long ACHR Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.042,9.85,10.1881,9.6,0.192,1.95,11807.546006,0,165.35001,8.54,54882.00290434242,1,330,{"ticker":4,"total_count":24,"page":23,"page_size":26,"total_pages":23,"summary":27,"data":32},1000,{"period_high":20,"period_low":21,"average_volume":28,"total_volume":29,"period_return":30,"latest_close":12,"start_date":31,"end_date":5},54882,18111060.958433,-92.11,"2025-06-10",[33,36,45,55,64,74,84,95,105,116,126,137,147,158,168,176,186,195,206,217,227,237,247,257,268,279,288,298,308,319,330,340,351,361,371,381,390,400,410,420,430,441,452,462,472,481,491,502,512,521,532,543,554,563,572,581,592,602,612,620,628,637,644,651,659,666,675,684,691,700,708,716,725,733,741,750,756,762,769,777,785,794,801,810,819,828,837,845,853,862,871,877,885,894,903,912,921,928,936,944,953,961,968,976,985,994,1002,1011,1017,1025,1032,1039,1048,1056,1064,1073,1081,1088,1094,1102,1108,1117,1125,1134,1142,1149,1156,1165,1173,1181,1189,1198,1203,1211,1219,1226,1233,1241,1248,1256,1265,1271,1279,1286,1295,1302,1310,1316,1323,1330,1339,1348,1356,1364,1371,1379,1388,1396,1404,1411,1420,1428,1437,1445,1454,1462,1470,1477,1486,1495,1502,1511,1519,1527,1535,1544,1553,1562,1569,1578,1587,1596,1605,1614,1620,1628,1636,1645,1653,1662,1669,1678,1686,1694,1703,1711,1720,1729,1737,1745,1752,1759,1766,1773,1782,1791,1800,1809,1816,1825,1834,1843,1850,1859,1868,1877,1886,1893,1902,1911,1920,1929,1937,1946,1953,1962,1970,1976,1984,1993,2001,2010,2017,2026,2033,2042,2051,2059,2067,2075,2084,2093,2100,2109,2117,2126,2135,2144,2153,2162,2171,2180,2189,2197,2206,2213,2222,2229,2238,2246,2255,2262,2270,2279,2286,2294,2302,2309,2317,2323,2328,2335,2342,2350,2359,2366,2374,2380,2386,2393,2401,2408,2416,2425,2434,2442,2450,2458,2465,2473,2480,2487,2496,2502,2511,2520,2528,2535,2544,2552,2560,2569,2578,2587,2595,2603,2611,2620,2629,2637,2646,2655,2664,2670,2678,2684,2690,2698,2707,2715,2721,2730,2738,2747,2754,2761,2768,2776,2785,2793],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":34,"vwap":35},95,9.7777,{"date":37,"open":38,"high":39,"low":13,"close":13,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-09-30",10.5,10.927192,-0.24,-2.38,35502.926203,203,10.2573,{"date":46,"open":47,"high":47,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",11,10.06,10.09,-0.6311,-5.89,35026.219111,284,10.6772,{"date":56,"open":57,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",12.18,10.7211,-1.8584,-14.77,37424.543447,365,11.5193,{"date":65,"open":66,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-25",13.15,13.42,12.5795,-0.4505,-3.46,7730.0599,129,12.9831,{"date":75,"open":76,"high":77,"low":78,"close":77,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-24",12.19,13.03,12.075,-0.09,-0.69,8620.137425,133,12.3476,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",12.68,13.1905,12.3601,13.12,0.0794,0.61,13794.434098,148,12.8178,{"date":96,"open":97,"high":98,"low":99,"close":98,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",12.29,13.0406,12.16,1.2406,10.51,15924.821028,270,12.5238,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",11.55,12.1284,11.255,11.8,0.555,4.94,70557.549,387,11.8225,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-18",12.34,11.09,11.245,-0.565,-4.78,14783.281165,191,11.3498,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",11.61,11.835,11.285,11.81,0.8,7.27,16175.874542,165,11.5836,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",12,10.71,11.01,-1.14,-9.38,49612.324835,304,11.0176,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",12.2,12.24,11.3001,12.15,-0.19,-1.54,50417.2694,237,11.9955,{"date":159,"open":160,"high":161,"low":162,"close":118,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-14",12.39,12.66,12.07,-0.1844,-1.47,7482.8254,140,12.2937,{"date":169,"open":118,"high":170,"low":118,"close":171,"change":172,"percent_change":23,"volume":173,"transactions":174,"vwap":175},"2026-09-11",12.811,12.5244,0.1244,14308.3924,160,12.593,{"date":177,"open":178,"high":179,"low":178,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",11.96,13.1299,12.4,-0.005,-0.04,29598.070586,256,12.4856,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",13.35,12.405,-1.465,-10.56,43484.355387,283,12.9678,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",13.4431,14.31,13.2,13.87,0.5894,4.44,29737.125014,215,13.7911,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",13.44,13.5162,12.85,13.2806,-0.2994,-2.2,16248.557898,182,13.1819,{"date":218,"open":219,"high":220,"low":188,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",13.65,14.2224,13.58,0.57,4.38,11869.7424,181,13.7081,{"date":228,"open":229,"high":199,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",12.75,12.55,13.01,0.39,3.09,8831.851572,175,12.8669,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-01",12.97,12.4151,12.62,-1.38,-9.86,28455.48474,265,12.7539,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",14,14.045,13.4239,0.3,2.19,10202.7668,257,13.7408,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-28",14.015,14.11,13.28,13.7,-0.8392,-5.77,13254.4491,307,13.6563,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-27",14.6459,14.9898,14.3956,14.5392,0.2704,1.9,19068.500967,205,14.6876,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":43,"vwap":287},"2026-08-26",15.3,14.1973,14.2688,-0.3612,-2.47,11055.2079,14.4565,{"date":289,"open":290,"high":281,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",15.25,14.315,14.63,-0.5006,-3.31,20027.97829,293,14.7923,{"date":299,"open":290,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-24",16.3301,14.82,15.1306,-1.4263,-8.61,24961.347459,329,15.5323,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-21",15.9,17.5473,15.75,16.5569,1.3269,8.71,30573.754031,272,16.6551,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",16.5,16.6,14.8639,15.23,-2.0611,-11.92,27281.265732,348,15.3664,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",16.4,17.2911,15.84,0.7756,4.7,13910.328806,183,16.6628,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-18",16,16.8,15.8,16.5155,-0.552,-3.23,28239.161636,238,16.3421,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",17.71,16.65,17.0675,-1.1525,-6.33,26921.552204,370,17.2215,{"date":362,"open":363,"high":364,"low":353,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-14",19.93,22.22,18.22,-2.25,-10.99,141255.814268,894,19.6932,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-13",16.41,20.76,20.47,3.82,22.94,120883.265517,992,18.7486,{"date":382,"open":383,"high":383,"low":384,"close":354,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",20.04,16.085,-2.935,-14.99,142446.866304,855,16.9675,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",16.46,21.14,19.585,2.69,15.92,241326.680686,1608,19.4585,{"date":401,"open":402,"high":403,"low":290,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",17.83,19.73,16.895,3.3861,25.07,396251.072929,3080,17.6807,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",12.36,13.559,13.5089,1.7079,14.47,21007.097123,277,12.9957,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",11.47,12.51,11.801,0.0131,0.11,46035.594063,202,12.3273,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-05",11.78,12.0499,11.5,11.7879,-0.5467,-4.43,13508.1415,164,11.7741,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-04",10.9,12.44,10.79,12.3346,2.0246,19.64,26596.12543,223,11.7128,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":174,"vwap":461},"2026-08-03",10.029777,10.5976,10.01,10.31,0.688,7.15,20305.8886,10.2819,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",10.05,9.33,9.622,-0.4093,-4.08,15976.920234,142,9.7299,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":277,"vwap":480},"2026-07-30",9.475,10.0313,9.3326,1.0813,12.08,12572.299279,9.562,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",10.29,8.9486,8.95,-1.4178,-13.68,17940.5252,315,9.286,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",10.25,10.605,9.75,10.3678,-0.6675,-6.05,10182.7992,190,10.2316,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",10.355,11.0353,10.225,0.9353,9.26,15988.372736,247,10.7087,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",11.86,10.1,-1.8558,-15.52,22441.802748,300,10.7691,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",12.067,12.5699,11.74,11.9558,0.0057,0.05,20759.7597,230,12.1073,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",12.77,13.1,11.82,11.9501,-0.6158,-4.9,49482.446135,350,12.368,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",12.96,14.1385,12.27,12.5659,-0.1141,-0.9,71145.765556,705,13.1458,{"date":555,"open":556,"high":557,"low":556,"close":86,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",9.86,13.23,3.485,37.9,162774.428382,1361,12.0407,{"date":564,"open":565,"high":566,"low":21,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":204,"vwap":571},"2026-07-17",8.76,9.6593,9.195,-0.165,-1.76,18577.2399,9.0751,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-16",10.15,9.36,-1.34,-12.52,28596.656355,299,9.6348,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-15",11.84,11.98,10.47,10.7,-0.2,-1.83,12156.0563,123,10.8461,{"date":593,"open":594,"high":595,"low":596,"close":443,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",9.93,10.9019,9.77,1.16,11.91,24801.926333,193,10.5118,{"date":603,"open":604,"high":504,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-13",10.185,9.5967,9.74,-0.805,-7.63,36877.709473,345,9.9316,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",11.05,10.4,10.545,-0.455,-4.14,29200,{"date":621,"open":622,"high":623,"low":624,"close":47,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":47},"2026-07-09",11.13,11.42,10.8,-0.036,-0.33,20300,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",11.18,11.56,10.891,11.036,-0.354,-3.11,40500,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":213,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-07",13.315,11.03,11.39,-16.19,54500,{"date":645,"open":646,"high":249,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-06",12.12,13.59,1.813,15.39,44000,{"date":652,"open":653,"high":229,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",12.04,11.27,11.777,0.06,0.51,19600,{"date":660,"open":661,"high":162,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-01",11.11,11.717,0.907,8.39,41200,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-30",10.66,11.201,10.43,10.81,0.21,1.98,57200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",11.52,12.11,10.23,10.6,-0.83,-7.26,47500,{"date":685,"open":140,"high":686,"low":140,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-26",12.275,11.43,0.44,4,26800,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-25",12.53,12.595,10.89,10.99,-1.31,-10.65,57700,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",13,12.1,12.3,-1,-7.52,28100,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-23",13.19,14.69,13.3,-0.985,-6.9,20800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-22",14.56,15.12,14.05,14.285,-0.825,-5.46,32000,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-18",14.45,15.11,13.49,1.11,7.93,32400,{"date":734,"open":735,"high":736,"low":737,"close":249,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":249},"2026-06-17",14.03,15.87,13.824,-0.37,-2.57,25000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",14.96,15.1,13.305,14.37,-0.56,-3.75,31100,{"date":751,"open":219,"high":290,"low":219,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-15",14.93,2.18,17.1,48200,{"date":757,"open":758,"high":758,"low":180,"close":229,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":229},"2026-06-12",14.04,-1.047,-7.59,39200,{"date":763,"open":764,"high":249,"low":703,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",12.74,13.797,1.162,9.2,40300,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",13.51,14.06,12.635,-1.245,-8.97,53700,{"date":778,"open":322,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",17.11,13.45,13.88,-2.46,-15.06,66300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-08",16.27,17.14,15.62,16.34,1.08,7.08,63300,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":723,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-05",20.4,14.43,15.26,-26.35,115500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-04",21.25,22.375,20.68,20.72,-1.03,-4.74,38700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",22.15,22.66,20.18,21.75,-1.61,-6.89,80500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",23.69,24.15,22.53,23.36,-0.67,-2.79,79600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-01",22.5,24.649,22,24.030001,0.13,0.54,63100,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-05-29",23.3,23.9,21,0.02,0.08,180400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-28",21.275,25.74,23.88,1.71,7.71,138800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-27",21.71,22.44,20.54,22.17,0.2,0.91,119800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-26",22.07,23.45,20.98,21.97,1.25,6.03,128500,{"date":872,"open":873,"high":803,"low":873,"close":806,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":806},"2026-05-22",19.35,1.51,7.86,50900,{"date":878,"open":879,"high":873,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-21",17.16,16.45,19.21,1.83,10.53,56500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-20",18.08,18.73,17.197,17.38,-0.63,-3.5,27500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-19",17.74,19.059999,16.93,18.01,-0.27,-1.48,66000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",19.096001,19.89,17.58,18.28,-0.72,-3.79,63900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",19.98,20.059999,18.785,19,-2.28,-10.71,67600,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":911,"transactions":9,"vwap":925},"2026-05-14",22.42,19.53,21.28,-0.87,-3.93,{"date":929,"open":930,"high":931,"low":932,"close":812,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":812},"2026-05-13",21.35,23.77,21.0049992,0.965,4.56,112400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":774,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-12",21.87,23.123,19.12,21.185,-5.55,66800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",21.42,23.76,20.39,22.43,0.38,1.72,162300,{"date":954,"open":374,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-08",22.46,19.38,22.049999,1.301,6.27,62400,{"date":962,"open":963,"high":832,"low":964,"close":965,"change":966,"percent_change":294,"volume":967,"transactions":9,"vwap":965},"2026-05-07",21.37,19.99,20.749,-0.711,43100,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",18.48,21.85,21.46,3.42,18.96,104600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-05",18,18.049999,16.44,18.040001,0.502,2.86,16600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-04",17.5,18.25,17.22,17.538,-0.685,-3.76,20100,{"date":995,"open":353,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-01",18.5,16.72,18.223,0.713,4.07,18100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",16.84,17.9,16.78,17.51,0.615,3.64,13300,{"date":1012,"open":1013,"high":1013,"low":1014,"close":404,"change":1015,"percent_change":714,"volume":1016,"transactions":9,"vwap":404},"2026-04-29",17.127,15.94,-1.253,21600,{"date":1018,"open":1019,"high":996,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",18.16,17.69,18.148,-0.562,-3,14600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-27",17.32,18.71,1.44,8.34,22400,{"date":1033,"open":1034,"high":978,"low":343,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-24",17.85,17.27,-0.49,-2.76,23900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",19.495,19.65,16.88,17.76,-2.01,-10.17,46000,{"date":1049,"open":1050,"high":925,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",20.12,19.115,19.77,0.7,3.67,37400,{"date":1057,"open":1058,"high":841,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",20.01,18.76,19.07,-0.81,-4.07,22800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-20",19.71,20.155,18.95,19.88,-0.22,-1.09,25200,{"date":1074,"open":1075,"high":830,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",20.99,20,20.1,0.12,0.6,51200,{"date":1082,"open":1083,"high":1084,"low":888,"close":914,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":914},"2026-04-16",21.58,21.6,0.1,0.5,62100,{"date":1089,"open":1090,"high":1069,"low":1090,"close":1069,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1069},"2026-04-15",17.45,2.43,13.93,56900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1090,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1090},"2026-04-14",17.57,17.65,16.75,1.4,8.72,26600,{"date":1103,"open":1104,"high":322,"low":301,"close":1105,"change":1106,"percent_change":850,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",15.27,16.049999,0.27,34700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-10",16.2,16.49,15.66,15.78,0.33,2.14,8700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",16.36,16.83,15.45,-1.25,-7.49,15800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",18.17,18.32,16.565,16.7,1.2,7.74,40000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-07",16.51,15.2,15.5,-1.16,-6.96,18900,{"date":1143,"open":1144,"high":1096,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",15.72,16.66,0.69,4.32,21000,{"date":1150,"open":1151,"high":342,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",14.112,15.97,1.07,7.18,27700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",15.51,15.63,14.71,14.9,0.248,1.69,38900,{"date":1166,"open":1167,"high":1168,"low":729,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",14.065,14.85,14.652,1.272,9.51,24800,{"date":1174,"open":1175,"high":1176,"low":764,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-30",14.21,14.5,13.38,-0.89,-6.24,64500,{"date":1182,"open":1104,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-27",15.6,14.23,14.27,-1.621,-10.2,34500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",16.17,16.865,15.59,15.891,-1.159,-6.8,43200,{"date":1199,"open":402,"high":996,"low":1145,"close":1200,"change":1201,"percent_change":1153,"volume":1202,"transactions":9,"vwap":1200},"2026-03-25",17.049999,0.18,25700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":366,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-24",18.35,18.41,16.64,16.87,-11.77,35700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":940,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":940},"2026-03-23",18.93,19.74,18.63,0.66,3.58,27600,{"date":1220,"open":1076,"high":1076,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",18.059999,18.46,-1.97,-9.64,38800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":842,"percent_change":1085,"volume":1232,"transactions":9,"vwap":1231},"2026-03-19",19.9,21.08,18.825,20.43,18700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":706,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",21.63,21.66,20.25,20.41,-1.66,19800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":864,"change":1153,"percent_change":1246,"volume":1247,"transactions":9,"vwap":864},"2026-03-17",21.5,22.191,20.8,5.1,20400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":841,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":841},"2026-03-16",21.19,21.55,20.108,0.68,3.35,14900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-13",22.1,22.36,20.15,20.32,-1.19,-5.53,30200,{"date":1266,"open":364,"high":824,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":749,"transactions":9,"vwap":1268},"2026-03-12",21.41,21.51,-1.96,-8.35,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1216,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",22.33,23.595,21.88,23.47,2.89,44500,{"date":1280,"open":1281,"high":406,"low":1259,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-10",24.56,22.81,-1.24,-5.16,34100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-09",21.17,24.165,20.91,24.049999,1.85,8.33,66400,{"date":1296,"open":1259,"high":1297,"low":1298,"close":1299,"change":816,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-06",23.331,22.040001,22.2,-6.76,41100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":213,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",25.1,25.8,22.675,23.81,-8.46,74100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":688,"percent_change":951,"volume":761,"transactions":9,"vwap":1315},"2026-03-04",26.64,27.821,24.9,26.01,{"date":1317,"open":1318,"high":1318,"low":1291,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",30.3,25.57,-7.07,-21.66,70400,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":665,"transactions":9,"vwap":1327},"2026-03-02",27.74,32.855,32.64,3.16,10.72,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-27",29.17,29.55,28.12,29.48,-2.21,-6.97,33400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-26",29.89,31.72,28.49,31.69,2.23,7.57,38300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1269,"volume":1355,"transactions":9,"vwap":1353},"2026-02-25",30.73,30.99,29.32,29.46,-0.59,23700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-02-24",26.47,30.049999,26.23,1.68,5.92,11400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":222,"volume":1370,"transactions":9,"vwap":1367},"2026-02-23",26.775,28.37,26.068001,0.16,17700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":41,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-20",29.95,30.41,27.8,28.21,-7.78,34800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-19",27.44,30.77,27.18,30.59,1.93,6.73,38100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1370,"transactions":9,"vwap":1393},"2026-02-18",27.09,29.84,26.87,28.66,1.17,4.26,{"date":1397,"open":1398,"high":1375,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-17",26.41,25.41,27.49,0.35,1.29,22500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1078,"percent_change":688,"volume":1410,"transactions":9,"vwap":1409},"2026-02-13",26.7,28.74,26.43,27.14,24900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",27.93,27.94,25.58,27.02,-1.55,-5.43,22200,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-11",30.68,27.28,28.57,-1.95,-6.39,32200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-10",32,33.63,30.31,30.52,-1.72,-5.33,37100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":222,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",30.845,32.84,30.116,32.24,1.8,33200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-06",27.29,31.98,27.16,31.67,6.53,25.97,45300,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-05",27.56,24.55,25.14,-3.83,-13.22,39500,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-04",30.84,27.33,28.97,-2.23,-7.15,37600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1378,"transactions":9,"vwap":1474},"2026-02-03",31.61,28.88,31.2,1.03,3.41,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",30.98,31.47,29.37,30.17,-1.42,-4.5,33300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-30",32.41,33.0099983,30.643,31.59,-1.74,-5.22,30400,{"date":1496,"open":1497,"high":1497,"low":1488,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-29",36.99,33.33,-3.025,-8.32,70900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-28",39,39.16,36,36.355,-3.735,-9.32,44200,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-27",41.049999,38.475,40.09,0.89,2.27,54600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-26",46.65,39.075001,39.2,-6.4,-14.04,88100,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-23",50,44.175,45.6,-4.27,-8.56,55900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-22",46.2,51.29,46.19,49.87,5.69,12.88,69100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",47.51,49.4,40.78,44.18,-2.04,-4.41,68700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",44.76,49.45,44.46,46.22,-2.61,-5.35,55400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":79,"percent_change":1568,"volume":665,"transactions":9,"vwap":1567},"2026-01-16",50.44,52.59,47.88,48.83,-0.18,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-15",49.36,53.099998,47.74,48.92,-0.28,-0.57,67000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-14",44.09,50.23,42.986,49.2,4.58,10.26,51300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-13",50.24,50.37,41.35,44.62,-4.28,-8.75,61900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-12",48.41,53,47.285,48.9,0.24,0.49,40800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-09",49.8,50.164,45.95,48.66,1.15,2.42,47300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1546,"change":1618,"percent_change":1619,"volume":674,"transactions":9,"vwap":1546},"2026-01-08",45,50.58,3.03,6.81,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-07",48.315,44.32,44.48,-4.25,-8.72,21500,{"date":1629,"open":1630,"high":1583,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-06",47,45.17,48.73,2.74,5.96,32500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-05",42.87,48.59,42.616,45.99,3.99,9.5,50800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1648},"2026-01-02",36.97,42,35.86,6.16,17.19,50500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-31",36.2,36.27,34.72,35.84,-0.32,-0.88,75200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1063,"transactions":9,"vwap":1666},"2025-12-30",37.76,38.57,36.16,-1.49,-3.96,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-29",38.09,40.27,37.35,37.65,-1.84,-4.66,43600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-26",42.13,39.41,39.49,-2.95,-6.95,24300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":747,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-24",43.23,44.69,41.82,42.44,-1.3,42400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-23",43.5,44.63,42.275,43,-1.99,-4.42,36000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-22",43.91,47.37,44.99,2.22,5.19,39700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-19",40.94,43.335,39.82,42.77,3.4,8.64,41400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-18",39.38,41.765,38.845,39.37,2.21,5.95,42900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1604,"transactions":9,"vwap":1734},"2025-12-17",42.15,42.55,36.929,37.16,-3.43,-8.45,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1516,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-16",38.6,42.02,38.51,40.59,2.24,28600,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1435,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-15",45.83,39.624,39.7,-11.84,31700,{"date":1753,"open":1556,"high":1754,"low":1755,"close":1756,"change":826,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-12",50.48,43.87,45.029999,-5.83,53600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1292,"percent_change":1765,"volume":1469,"transactions":9,"vwap":1764},"2025-12-11",45.62,47.98,43.395,47.82,4.02,{"date":1767,"open":1768,"high":1567,"low":1769,"close":1770,"change":366,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-10",48.55,45.099998,45.97,-4.67,46900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-09",47.64,49.583,46.212,48.22,-0.21,-0.43,28500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-08",48.49,49.46,46.14,48.43,0.09,0.19,35800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-05",50.47,51.58,47.97,48.34,-4.21,-8.01,64100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-04",45.154,53.388,44.5,52.55,6.75,14.74,71300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":365,"volume":1815,"transactions":9,"vwap":1812},"2025-12-03",40.28,45.8,40.24,7.06,67500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-02",37.6,40.47,37.0099983,38.74,1.84,4.99,35500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-01",37.75,39.049999,36.099998,36.9,-3.65,-9,46160,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-28",38.75,41.5,37.31,40.55,3.15,8.42,29720,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1618,"volume":1849,"transactions":9,"vwap":1847},"2025-11-26",36.575,38.4,37.4,1.1,50400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-25",36.7,37.2,34.25,36.3,-0.7,-1.89,38920,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-24",34.4,37.245,33.975,37,2.5,7.25,61180,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-21",31.85,35.45,28.85,34.5,2.75,8.66,104080,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-20",40.85,41.9,31.55,31.75,-6.01,-15.92,122020,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1664,"change":1857,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1664},"2025-11-19",39.95,41.24,36.85,-4.77,69260,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-18",38.55,40.88,35.915,39.65,2.15,5.73,115140,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",41.099998,42.34,35.65,37.5,-5,-11.76,140800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-14",40.4,46.25,39.064999,42.5,-0.55,-1.28,81180,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-13",48.85,49.6,41.65,43.049999,-8.3,-16.16,99880,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":748,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-12",54.35,57.15,47.365,51.35,-6.81,103140,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-11",48.35,55.775,46.45,55.099998,5.8,11.76,84080,{"date":1947,"open":1948,"high":1934,"low":1949,"close":1950,"change":1840,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-10",49.95,47.5,49.3,6.83,86180,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-07",42.6,46.825,34.565,46.15,-9.2,-16.62,320140,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-06",64.95,54.9,55.35,-9.5,-14.65,104740,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":19,"percent_change":19,"volume":1975,"transactions":9,"vwap":1974},"2025-11-05",68.55,62.95,64.85,64820,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1974,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1974},"2025-11-04",70.2,73.77,64.345,-12.8,-16.48,53580,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-03",86.15,86.625,72.425,77.65,-12.95,-14.29,69040,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":689,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-31",87.3,93,83.2,90.6,4.62,34440,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-30",85.2,88.75,83.7,86.6,-3.8,-4.2,30360,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1401,"percent_change":232,"volume":2016,"transactions":9,"vwap":2015},"2025-10-29",91.25,94.275,85.4,90.4,65320,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-28",92.55,96.7,87.43,90.050003,-2.85,-3.07,43840,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1611,"percent_change":868,"volume":2032,"transactions":9,"vwap":2031},"2025-10-27",96.15,98.745,91.85,92.9,39040,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-24",90.55,94.9,88.305,91.75,5.65,6.56,42380,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-23",88.3,88.525,81.75,86.099998,0.45,0.53,60880,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1046,"volume":2058,"transactions":9,"vwap":2056},"2025-10-22",91.6,93.645,77.5,85.65,-9.7,108940,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1594,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-21",102.2,103.925,93.25,95.35,-8.41,53760,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":150,"volume":2074,"transactions":9,"vwap":2072},"2025-10-20",102.3,106.55,95.050003,104.099998,11.35,118100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-17",101.050003,102.625,89.6,92.75,-11,-10.6,133800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-16",133.050003,150,102.5,103.75,-22.65,-17.92,254200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":868,"percent_change":23,"volume":2099,"transactions":9,"vwap":2098},"2025-10-15",132.2,156.25,122.059998,126.4,240560,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-14",109.55,134.39999,96.9,125.15,4.1,3.39,159080,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":727,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-13",109.5,122.4,105.75,121.050003,13.56,101960,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-10",118.65,122.15,101.35,106.6,-9.1,-7.87,118600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-09",113.6,120.4,102.85,115.7,-0.6,-0.52,135820,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-08",102.9,117.51,88.019997,116.3,-0.45,-0.39,256960,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-07",129.39999,142.2,114.4,116.75,-23.7,-16.87,362320,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-06",114.25,143.89999,109.029999,140.45,37.1,35.9,354640,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-03",84.95,104,82.55,103.35,21.45,26.19,234000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-02",78.55,85.245,76,81.9,6.2,8.19,99680,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-01",71.25,81.25,70.175,75.7,3.45,4.78,86800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1223,"volume":2196,"transactions":9,"vwap":2194},"2025-09-30",71.45,73.5,66.45,72.25,-1.45,67520,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-29",69.75,74.3,66.75,73.7,5.35,7.83,76820,{"date":2207,"open":2208,"high":2175,"low":2209,"close":2210,"change":2141,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-26",70.9,68.3,68.35,-0.65,69080,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-25",68.65,71.115,63.15,68.8,-6,-8.02,127640,{"date":2223,"open":2183,"high":2183,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-24",73.6,74.8,-5.05,-6.32,72800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-23",75,84.66,73.45,79.85,6.9,9.46,196160,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-22",76.55,67.5,72.95,-4.65,-5.99,99740,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-19",69.3,78.85,68.9,77.6,8.4,12.14,136620,{"date":2256,"open":2257,"high":2258,"low":1974,"close":2259,"change":2186,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-18",65.8,70.050003,69.2,5.25,66220,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2195,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-17",66.5,68,61.85,65.75,-2.16,54980,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-16",67.45,69.9,63.66,67.2,-0.3,-0.44,48920,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2241,"change":2203,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2241},"2025-09-15",70.35,72.5,65.25,8.61,87160,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-12",59.049999,62.6,62.15,4.05,6.97,90020,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2203,"volume":2301,"transactions":9,"vwap":2299},"2025-09-11",55.45,61.049999,54.825,58.099998,2.95,36680,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1701,"volume":2308,"transactions":9,"vwap":2306},"2025-09-10",60,55,55.15,-2.55,59900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1550,"volume":2316,"transactions":9,"vwap":2314},"2025-09-09",58.6,60.07,56.9,57.7,-1.2,19160,{"date":2318,"open":2304,"high":2319,"low":2320,"close":2321,"change":252,"percent_change":657,"volume":2322,"transactions":9,"vwap":2321},"2025-09-08",61.775,57.35,58.9,16660,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2311,"change":1079,"percent_change":1475,"volume":2327,"transactions":9,"vwap":2311},"2025-09-05",60.475,54.255,14780,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1848,"percent_change":1385,"volume":2334,"transactions":9,"vwap":2333},"2025-09-04",57.8,59.15,55.85,58,17620,{"date":2336,"open":2337,"high":2338,"low":2313,"close":2313,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2313},"2025-09-03",60.58,61.285,-3.05,-5.09,20500,{"date":2343,"open":2304,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-02",62.75,57.3,59.95,-5.25,-8.05,26480,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-29",68.4,68.425,64.099998,65.2,-3.7,-5.37,27100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2250,"change":1085,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2250},"2025-08-28",68.75,70.7,68.39,0.15,21720,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2218,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2218},"2025-08-27",68.95,71.9,67.175,-1.7,-2.41,18640,{"date":2375,"open":2376,"high":2376,"low":1972,"close":2377,"change":2378,"percent_change":1425,"volume":2379,"transactions":9,"vwap":2377},"2025-08-26",72.35,70.5,-1.4,29560,{"date":2381,"open":2382,"high":2185,"low":2383,"close":2369,"change":2384,"percent_change":264,"volume":2385,"transactions":9,"vwap":2369},"2025-08-25",73.95,71.7,-4.4,11960,{"date":2387,"open":2242,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1246,"volume":2392,"transactions":9,"vwap":2390},"2025-08-22",79,69.15,76.3,3.7,33040,{"date":2394,"open":2377,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-21",73.2,68.85,72.6,2.3,3.27,13840,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":1262,"volume":2407,"transactions":9,"vwap":2404},"2025-08-20",68.6,70.3,64.7,-0.85,35820,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-19",79.5,70.55,71.15,-9.05,-11.28,32100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-18",82.45,86.25,76.35,80.2,-0.1,-0.12,24120,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-15",85.55,86.9,80,80.3,-2.45,-2.96,20620,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1459,"volume":2441,"transactions":9,"vwap":2439},"2025-08-14",83.050003,84.65,78.47,82.75,-3.3,34180,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2315,"volume":2449,"transactions":9,"vwap":2447},"2025-08-13",91.5,92.705,82.6,86.050003,-1.045,55160,{"date":2451,"open":2452,"high":2453,"low":2404,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-12",71,88.6,87.095001,10.745,14.07,128680,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2420,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2420},"2025-08-11",81.35,74.6,-2.5,-3.17,65860,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2249,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2249},"2025-08-08",80.65,82,76.25,-1.75,-2.17,44320,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2276,"percent_change":738,"volume":2479,"transactions":9,"vwap":2478},"2025-08-07",82.53,84.7,77.7,80.6,35240,{"date":2481,"open":2079,"high":2079,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-06",79.965,80.9,-8.4,-9.41,28640,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-05",92.65,94.15,85.655,89.3,-2.6,-2.83,25320,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":989,"volume":1188,"transactions":9,"vwap":2499},"2025-08-04",80.25,91.9,78.5,13.5,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-01",81.275,83.75,77.25,78.4,-7.05,-8.25,35620,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-31",87.4,90.5,83.25,85.45,-2.3,-2.62,35720,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1856,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-30",88.7,89.45,85.125,87.75,-0.79,23780,{"date":2529,"open":2530,"high":2530,"low":2513,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-29",100.6,88.45,-11.35,-11.37,55260,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-28",110.95,114.3,97.080002,99.8,-8,-7.42,48100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2106,"volume":2551,"transactions":9,"vwap":2549},"2025-07-25",104.5,109.75,101.3,107.8,4.25,39760,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-24",109.4,102,103.55,-7.3,-6.59,29900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-23",109.975,112.2,102.55,110.85,7.05,6.79,46280,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-22",112.45,119.2,97.725,103.8,-17.8,-14.64,71840,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-21",156.7,158.89999,119.75,121.6,-34.2,-21.95,72560,{"date":2588,"open":2589,"high":20,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-18",150.85001,148.3,155.8,-1.86,-1.18,48080,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1268,"volume":2602,"transactions":9,"vwap":2600},"2025-07-17",135,157.69501,131.25,157.66,27.91,48160,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1130,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-16",115.6,131.5,108.185,129.75,14.77,67700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-15",106.4,121.3,103.65,113.050003,9.095,8.75,65700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-14",98.85,106.25,92.5,103.955,4.73,4.77,35260,{"date":2630,"open":2072,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-11",114.45,97.3,99.225,-5.54,-5.29,34660,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-10",97.35,105.050003,96.050003,104.765,6.265,6.36,19460,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-09",99.095001,101.9,94.65,98.5,1.35,1.39,13500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-08",94,98.65,91.4,97.15,7.2,8,48220,{"date":2665,"open":2666,"high":2667,"low":2056,"close":2668,"change":2307,"percent_change":1037,"volume":2669,"transactions":9,"vwap":2668},"2025-07-07",92.2,92.77,89.95,42580,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2624,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2624},"2025-07-03",90.9,93.45,90,2.45,2.72,19560,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2022,"change":2652,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2022},"2025-07-02",92.6,87.25,1.52,59380,{"date":2685,"open":2649,"high":2649,"low":2686,"close":2522,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2522},"2025-07-01",87.9,-19.2,-17.79,95160,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-30",104.050003,111.5,107.9,7.5,7.47,49440,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-27",100,105,96.2,100.4,-2.35,-2.29,47960,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2710,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2710},"2025-06-26",93.8,102.75,92.63,11.525,12.63,42080,{"date":2716,"open":2554,"high":2717,"low":2718,"close":2718,"change":2719,"percent_change":2720,"volume":2472,"transactions":9,"vwap":2718},"2025-06-25",111.4,91.225,-15.125,-14.22,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-24",97.45,108.85,93.9,106.35,13.4,14.42,57960,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2315,"volume":2737,"transactions":9,"vwap":2735},"2025-06-23",91.95,94.5,84,92.95,-1.125,30220,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-20",101.2,102.15,93.15,94.074997,-3.725,-3.81,19320,{"date":2748,"open":2749,"high":2622,"low":2750,"close":2751,"change":2752,"percent_change":1900,"volume":2753,"transactions":9,"vwap":2751},"2025-06-18",95.85,92.525,97.8,5.3,31600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2624,"change":2759,"percent_change":1308,"volume":2760,"transactions":9,"vwap":2624},"2025-06-17",98,105.6,91.55,-8.55,56280,{"date":2762,"open":2548,"high":2763,"low":2764,"close":2077,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2077},"2025-06-16",104.6,96.55,6.4,6.76,49840,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2650,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2650},"2025-06-13",98.050003,101.85,90.099998,-40.305,-29.87,101840,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-12",140.5,149.545,134.64999,134.955,-11.195,-7.66,12600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1168,"volume":2792,"transactions":9,"vwap":2790},"2025-06-11",138.39999,153.39999,129.85001,146.14999,18.9,44160,{"date":31,"open":2794,"high":2795,"low":2796,"close":2797,"change":2652,"percent_change":1153,"volume":2798,"transactions":9,"vwap":2797},125.9,132.295,121.4,127.25,4300,{"status":2800,"indices":2801,"watchlist":2839,"sectors":2859,"benchmarks":2909},"success",[2802,2809,2816,2822,2827,2834],{"symbol":2803,"name":2804,"price":2805,"change":2806,"pct_change":1789,"is_up":2807,"sparkline":2808,"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":2810,"name":2811,"price":2812,"change":2813,"pct_change":2814,"is_up":2807,"sparkline":2815,"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":2817,"name":2818,"price":2819,"change":841,"pct_change":2820,"is_up":2807,"sparkline":2821,"date":5},"DJI","DOW JONES",50927,0.04,"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":2823,"name":2824,"price":2825,"change":883,"pct_change":2820,"is_up":2807,"sparkline":2826,"date":5},"COMP","NASDAQ Composite",26871.6,"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":2828,"name":2829,"price":2830,"change":2831,"pct_change":2832,"is_up":2807,"sparkline":2833,"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":2835,"name":2836,"price":2837,"change":528,"pct_change":2814,"is_up":2807,"sparkline":2838,"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",[2840,2847,2854],{"symbol":2841,"name":2842,"price":2843,"change":2844,"pct_change":2845,"is_up":2807,"sparkline":2846,"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":2848,"name":2849,"price":2850,"change":2851,"pct_change":1061,"is_up":2852,"sparkline":2853,"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":2855,"name":2856,"price":2857,"change":1856,"pct_change":587,"is_up":2852,"sparkline":2858,"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",[2860,2865,2869,2874,2879,2883,2887,2892,2896,2900,2904],{"name":2861,"etf":2862,"change":2863,"price":2864,"is_up":2807},"Technology","XLK",1.05,197.81,{"name":2866,"etf":2867,"change":426,"price":2868,"is_up":2807},"Financials","XLF",53.46,{"name":2870,"etf":2871,"change":2872,"price":2873,"is_up":2852},"Healthcare","XLV",-1.32,166.2,{"name":2875,"etf":2876,"change":2877,"price":2878,"is_up":2852},"Consumer Cycl","XLY",-0.03,108.81,{"name":2880,"etf":2881,"change":626,"price":2882,"is_up":2852},"Consumer Staples","XLP",80.33,{"name":2884,"etf":2885,"change":17,"price":2886,"is_up":2807},"Energy","XLE",62.7,{"name":2888,"etf":2889,"change":2890,"price":2891,"is_up":2807},"Industrials","XLI",0.99,168.64,{"name":2893,"etf":2894,"change":626,"price":2895,"is_up":2852},"Materials","XLB",48.54,{"name":2897,"etf":2898,"change":747,"price":2899,"is_up":2852},"Real Estate","XLRE",40.68,{"name":2901,"etf":2902,"change":91,"price":2903,"is_up":2807},"Utilities","XLU",39.68,{"name":2905,"etf":2906,"change":2907,"price":2908,"is_up":2852},"Comm Services","XLC",-0.93,109.94,[2910,2914,2918,2923],{"ticker":2911,"name":2912,"price":2913,"change":1201,"is_up":2807},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2915,"name":2916,"price":2917,"change":2814,"is_up":2807},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2919,"name":2920,"price":2921,"change":2922,"is_up":2807},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":2924,"name":2925,"price":2926,"change":2927,"is_up":2807},"IWM","iShares Russell 2000",279.06,0.42]