[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMG":3,"stock-historical-ARMG":26,"homepage-market-summary":2846},{"ticker":4,"date":5,"profile":6,"quote":11},"ARMG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ARM Daily 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},21.4,21.56,22.1,20.715,21.01,0.39,1.86,1273981.263897,0,65.95,4.28,705918.0347577736,27.8,433,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},4.635,824739,301029852.050116,256.67,"2025-04-21",[37,40,49,60,71,82,93,104,115,125,136,147,158,169,180,191,201,210,221,232,243,253,263,273,282,293,304,314,325,335,346,357,368,379,390,401,412,421,431,442,452,463,473,482,493,502,512,523,534,544,555,566,577,587,597,607,618,627,638,646,655,662,670,679,688,697,706,715,723,732,741,750,759,767,776,785,794,803,811,820,828,837,846,855,864,873,882,891,899,907,916,925,934,942,950,957,965,972,980,986,994,1000,1008,1017,1025,1033,1042,1050,1059,1068,1076,1084,1092,1101,1110,1119,1128,1137,1145,1154,1163,1171,1180,1189,1197,1205,1213,1221,1228,1237,1246,1255,1263,1271,1279,1287,1296,1304,1312,1321,1329,1337,1344,1352,1360,1369,1377,1386,1392,1400,1408,1415,1421,1430,1435,1444,1450,1457,1463,1471,1479,1486,1494,1500,1507,1513,1519,1527,1532,1536,1542,1548,1554,1561,1570,1576,1584,1591,1598,1604,1611,1617,1623,1629,1634,1640,1646,1653,1658,1664,1670,1676,1681,1687,1692,1697,1704,1711,1716,1723,1728,1736,1743,1750,1757,1764,1773,1781,1790,1797,1805,1811,1819,1827,1836,1842,1850,1859,1865,1873,1880,1888,1895,1901,1908,1916,1924,1931,1940,1948,1956,1963,1971,1980,1989,1997,2005,2014,2023,2031,2039,2045,2050,2059,2065,2072,2080,2087,2095,2104,2113,2119,2125,2132,2137,2144,2152,2161,2170,2176,2184,2192,2198,2206,2213,2220,2225,2232,2238,2246,2253,2258,2263,2272,2279,2288,2294,2300,2307,2313,2321,2327,2333,2341,2348,2353,2358,2363,2369,2377,2381,2388,2393,2397,2404,2411,2417,2424,2432,2439,2448,2457,2464,2470,2478,2486,2495,2502,2510,2515,2522,2528,2534,2540,2547,2555,2560,2568,2573,2579,2583,2589,2596,2600,2608,2615,2623,2627,2631,2638,2643,2650,2657,2662,2669,2674,2679,2686,2693,2699,2704,2711,2718,2725,2729,2732,2738,2742,2747,2751,2757,2764,2771,2777,2783,2789,2794,2802,2806,2812,2820,2825,2831,2837,2841],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},6887,21.5998,{"date":41,"open":42,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",21.78,20.12,-0.59,-2.73,1579657.931831,7793,20.9636,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",21.18,22.65,20.71,21.6,1.41,6.98,1910463.801775,11009,21.912,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",23.62,23.9,19.5075,20.19,-4.29,-17.52,2727185.955367,16546,20.6331,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",25.74,26.75,24.3844,24.48,0.62,2.6,2145374.415615,13400,25.7025,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",26.13,27.2,23.37,23.86,-4.43,-15.66,3097068.328725,16304,24.8978,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",28,29.09,26.9458,28.29,-0.08,-0.28,1277901.2047,9071,27.8539,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",26.04,28.65,26.001,28.37,1.62,6.06,1983889.760515,12596,27.4476,{"date":116,"open":117,"high":118,"low":119,"close":74,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",22.47,26.91,22.4411,6.86,34.49,3518945.31768,19761,24.8222,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",19.05,19.92,17.93,19.89,1.44,7.8,1000413.73197,6105,18.9163,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",18.07,18.7,17.31,18.45,2.66,16.85,1303306.594304,8511,17.9329,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",16.19,16.87,15.3253,15.79,0.29,1.87,641660.480371,3845,16.2166,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",15.54,16.93,15.35,15.5,0.37,2.45,675416.360518,4077,16.1607,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",15.52,16.5806,15.02,15.13,-3.72,-19.73,1135115.56005,7490,15.6327,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",17.87,19.19,17.1609,18.85,1.46,8.4,646770.510706,4732,18.3528,{"date":192,"open":193,"high":194,"low":161,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",17.14,17.9018,17.39,-1.46,-7.75,478765.77958,3682,17.4725,{"date":202,"open":203,"high":204,"low":203,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",18.43,20.3099,0.41,2.22,883121.049492,6670,19.3717,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",18.36,19.3,17.5233,18.44,1.25,7.27,971652.053556,6550,18.4765,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",16.74,17.61,16.5711,17.19,1.27,7.98,1016702.062946,6352,17.0743,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",14.6,16.1417,13.8,15.92,0.93,6.2,692546.518094,4166,15.1621,{"date":244,"open":245,"high":174,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",14.905,14.29,14.99,0.05,0.33,317051.734672,2580,14.7452,{"date":254,"open":255,"high":174,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",14.86,14.27,14.94,-0.96,-6.04,394723.558724,2884,14.8727,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":249,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",15.59,16.13,15.44,15.9,2.12,271650.493924,2013,15.7157,{"date":274,"open":275,"high":275,"low":171,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",17.3,15.57,-2.2355,-12.56,579960.178832,4127,16.3219,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",18.13,19.5,17.05,17.8055,0.5155,2.98,904608.416053,5673,18.2504,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",15.73,17.51,15.63,17.29,1.26,7.86,1209562.062024,5972,16.7906,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":164,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",16.38,16.86,15.9203,16.03,2.36,541364.479789,2885,16.3772,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",15.43,15.88,14.9,15.66,-0.63,-3.87,326194.922955,2717,15.432,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":280,"vwap":334},"2026-08-21",17.46,18,16.17,16.29,-1.03,-5.95,632181.296072,16.624,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",16.77,17.37,16.24,17.32,0.17,0.99,343798.295719,2320,16.8824,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",18.08,19.67,16.06,17.15,-0.54,-3.05,477382.306466,3944,17.619,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",18.41,18.5,16.852,17.69,-2.81,-13.71,984285.931073,6465,17.8203,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",22.54,22.81,20.41,20.5,-1.22,-5.62,1242982.927906,7237,21.4696,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",21.395,22.05,21,21.72,0.06,0.28,608125.878523,4182,21.5438,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",20.01,23.34,19.71,21.66,1.1,5.35,1565595.010441,9740,22.1133,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",21.74,21.89,19.82,20.56,0.44,2.19,912238.650305,6072,20.6183,{"date":413,"open":414,"high":415,"low":416,"close":43,"change":417,"percent_change":418,"volume":419,"transactions":323,"vwap":420},"2026-08-11",20.6,20.8,19.64,0.02,0.1,405738.366422,20.156,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",22.43,19.9204,20.1,-2.2512,-10.07,549013.678626,5542,20.6635,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",24.82,24.98,21.15,22.3512,-0.6588,-2.86,668127.648569,6063,22.8987,{"date":443,"open":392,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",24.39,19.9,23.01,1.93,9.16,988267.953883,8738,23.1483,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",21.39,22.26,20.2643,21.08,-1.08,-4.87,754669.046962,5544,21.4387,{"date":464,"open":141,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",22.48,18.17,22.16,5.71,34.71,1619149.015222,11343,20.7705,{"date":474,"open":162,"high":475,"low":476,"close":477,"change":99,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",16.8296,13.87,16.45,-0.48,764164.453553,4029,15.704,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",19.26,19.53,16.5,16.53,-0.21,-1.25,730094.230964,5125,18.1756,{"date":494,"open":495,"high":496,"low":319,"close":223,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",18.92,20.22,2.14,14.66,1780676.634132,11215,16.8963,{"date":503,"open":504,"high":505,"low":506,"close":234,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",17.03,17.22,14.331,-2.87,-16.43,919790.9577,6921,15.2483,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",18.78,19.07,16.88,17.47,-3.44,-16.45,585498.031161,4073,17.6806,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",20.59,21.165,18.685,20.91,1.01,5.08,504447.093464,3770,19.9581,{"date":535,"open":536,"high":537,"low":538,"close":445,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",23.93,24.8,19.74,-3.92,-16.46,551394.756292,3820,22.3193,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",22.74,24,22.37,23.82,-0.06,-0.25,487589.873939,3600,23.9528,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",23.64,24.735,23.28,23.88,-1.16,-4.63,366308.983647,2986,24.1835,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",24.3,25.7,22.53,25.04,3.23,14.81,968408.689362,5492,24.7388,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":205,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",22.38,23,21.55,21.81,1.92,462094.679909,2936,22.1939,{"date":588,"open":589,"high":590,"low":591,"close":12,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-17",18.62,22.3,17.65,0.82,3.98,930448.464917,6344,19.9521,{"date":598,"open":599,"high":581,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-16",21.52,19.0501,20.58,-2.55,-11.02,754099.418193,6710,20.0913,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",23.7,25.045,21.17,23.13,-0.69,-2.9,1227032.370646,8147,23.0839,{"date":619,"open":620,"high":620,"low":621,"close":549,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",29.25,23.03,-3.25,-12.01,1639681.945206,13491,24.8251,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-13",29.52,29.65,26.11,27.07,-4.88,-15.27,789310.932177,7988,27.4552,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":258,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-10",32.19,32.9,30.85,31.95,-2.92,652200,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",31.145,35,29.96,32.91,5.13,18.47,1327600,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":20,"percent_change":20,"volume":661,"transactions":9,"vwap":660},"2026-07-08",27.01,29.89,26,27.78,660200,{"date":663,"open":664,"high":665,"low":666,"close":660,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":660},"2026-07-07",28.965,30.69,26.51,-4.4,-13.67,750800,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-06",32.75,35.262,32.12,32.18,1.42,4.62,593500,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",35.54,39.9,29.725,30.76,-4.85,-13.62,1226000,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",36.11,37.52,34.35,35.61,-3.81,-9.67,677600,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",38.32,41.029999,36.91,39.42,2.25,6.05,1689800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",35.725,37.63,28.71,37.17,2.07,5.9,1223500,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":197,"volume":722,"transactions":9,"vwap":720},"2026-06-26",35.38,36.41,33.58,35.099998,-2.95,797600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",45.24,45.67,36.23,38.049999,-2.66,-6.53,1594100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",44.12,44.29,37.37,40.71,-1.87,-4.39,1426300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-23",43.040001,48.53,41.67,42.58,-10.87,-20.34,1092400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",62.19,63.51,51.747,53.45,-9.04,-14.47,1668700,{"date":760,"open":761,"high":21,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-18",62.86,57.7,62.49,5.58,9.8,2596400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",54.84,63.5,52.12,56.91,5.85,11.46,2115200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",52.165,59.64,51,51.060001,-4.38,-7.9,1947300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",49.67,56.33,44.66,55.44,7.92,16.67,3073000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-12",41.35,48.9,40.8,47.52,8.54,21.91,3656500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":371,"volume":810,"transactions":9,"vwap":808},"2026-06-11",33.060001,39.4,32.5,38.98,7.24,1666300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",33.11,37.078999,31.09,31.74,-3.79,-10.67,1013800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",44.5,29.41,35.53,-5.08,-12.51,2419900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",42.97,44.85,39.099998,40.61,0.92,2.32,1694900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",47.060001,48.19,38.391,39.69,-13.95,-26.01,2389400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",49.85,54.89,46.335,53.64,-5.43,-9.19,2481200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",57.97,60.54,48.38,59.07,2.73,4.85,2701700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",56,63.63,52.21,56.34,-1.96,-3.36,3560100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-01",53.63,61.35,51.32,58.3,13.94,31.42,4966900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",41.014999,45.07,40.51,44.36,4.34,10.84,2446800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",34.27,43.082001,40.02,6.97,21.09,3727900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":66,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-27",37.19,37.68,32.6,33.049999,-11.49,1625300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-26",36.17,38.060001,32.56,37.34,3.25,9.53,2139500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-22",30.355,35.85,30.059999,34.09,1.79,5.54,2297100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",26.49,32.33,26.25,32.3,7.89,32.32,2966600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",19.41,24.84,24.41,5.69,30.4,3091100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":299,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",16.58,19.35,16.059999,18.72,7.22,1745800,{"date":951,"open":952,"high":953,"low":954,"close":327,"change":834,"percent_change":955,"volume":956,"transactions":9,"vwap":327},"2026-05-18",16.56,17.53,15.58,5.56,1393300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":871,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-15",17.5,17.86,16.46,16.54,-16.88,1397300,{"date":966,"open":967,"high":128,"low":968,"close":445,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":445},"2026-05-14",17.98,17.33,1.22,6.53,2141600,{"date":973,"open":505,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",18.88,16.57,18.68,2.1,12.67,1973900,{"date":981,"open":982,"high":967,"low":267,"close":944,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":944},"2026-05-12",16.030001,-0.79,-4.55,1503100,{"date":987,"open":988,"high":989,"low":990,"close":338,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":338},"2026-05-11",16.44,17.818,16.28,-0.1,-0.57,2575200,{"date":995,"open":996,"high":495,"low":997,"close":517,"change":998,"percent_change":550,"volume":999,"transactions":9,"vwap":517},"2026-05-08",18.11,17.059999,-0.01,4140700,{"date":1001,"open":1002,"high":1003,"low":161,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",19.2,20.97,17.48,-4.47,-20.36,7062400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",21.040001,22.297,19.1,21.95,4.71,27.32,10883000,{"date":1018,"open":1019,"high":1020,"low":487,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",17.57,18.040001,17.24,0.89,5.44,2937500,{"date":1026,"open":1027,"high":1028,"low":171,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",17.81,18.39,16.35,-1.31,-7.42,1501200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",17.27,18.56,17.02,17.66,0.13,0.74,1765300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":953,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":953},"2026-04-30",16.55,18.335,15.922,1.35,8.34,2047900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",16.295,16.478,14.76,16.18,0.46,2.93,2236800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",15.45,16.72,15.06,15.72,-2.98,-15.94,2171000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":139,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":139},"2026-04-27",20.31,20.79,17.55,-3.6,-16.14,3528100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":590,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":590},"2026-04-24",20.07,22.763,19.52,5.06,29.35,4521400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1021,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1021},"2026-04-23",15.56,18.24,15.214,1.29,8.09,3862100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",13.52,16.01,13.3,15.95,3.06,23.74,3142300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",12.85,13.44,12.536,12.89,0.086,0.67,1304400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-20",11.71,12.84,11.25,12.804,1.184,10.19,1522200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",11.645,11.84,11.083,11.62,0.57,5.16,855700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-16",10.65,11.54,10.32,11.05,0.42,3.95,1280100,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-15",10.96,10.221,10.63,-0.26,-2.39,782600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",10.94,11.2,10.44,10.89,0.43,4.11,879700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",9.26,10.47,9.24,10.46,1.12,11.99,803800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":991,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",9.75,10.636,9.21,9.34,-1.06,1160100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",9.29,9.52,8.91,9.44,0.11,1.18,604900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",9.72,9.86,8.89,9.33,0.58,6.63,612500,{"date":1190,"open":1191,"high":1175,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-07",8.69,7.956,8.75,-0.62,-6.62,1120000,{"date":1198,"open":1199,"high":1183,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-06",9.74,9.06,9.37,-0.03,-0.32,483600,{"date":1206,"open":1207,"high":765,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-02",9.46,9,9.4,-0.8,-7.84,692100,{"date":1214,"open":1215,"high":1216,"low":1183,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",10.15,10.62,10.2,0.49,5.05,1183500,{"date":1222,"open":1223,"high":1165,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",8.38,9.71,1.67,20.77,1246800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",9.0019999,9.09,7.91,8.04,-0.89,-9.97,778900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",9.935,10.045,8.68,8.93,-1.42,-13.72,1156300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",10.64,11.55,10.31,10.35,-0.33,-3.09,2466000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-25",9.62,11.59,10.68,2.62,32.51,3390100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":488,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",8.23,8.71,7.83,8.06,-2.54,1790400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",7.85,8.505,8.27,0.5,6.44,1372300,{"date":1280,"open":1275,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",8.595,7.65,7.77,0.31,4.16,1270200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-19",6.89,7.56,6.866,7.46,0.15,2.05,601100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1225,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",7.29,7.58,7.18,7.31,0.12,350500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",6.92,7.32,7.19,0.61,9.27,426900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-16",6.3,6.755,6.26,6.58,0.621,10.42,296200,{"date":1322,"open":1323,"high":1324,"low":713,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",6,6.19,5.959,0.049,0.83,135500,{"date":1330,"open":1331,"high":1332,"low":773,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-12",6.22,6.34,5.91,-0.53,-8.23,210500,{"date":1338,"open":1317,"high":1339,"low":1340,"close":1277,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1277},"2026-03-11",6.76,6.37,-0.05,-0.77,226000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":153,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",6.239,6.81,6.17,6.49,4.68,507900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":239,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":239},"2026-03-09",5.67,6.25,5.57,0.331,5.64,324100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",6.23,6.35,5.775,5.869,-0.656,-10.05,245700,{"date":1370,"open":1371,"high":1372,"low":1363,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",6.85,6.94,6.525,-0.405,-5.84,307800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-04",6.83,7.215,6.69,6.93,0.24,3.59,319200,{"date":1387,"open":1340,"high":1388,"low":1389,"close":1381,"change":1390,"percent_change":66,"volume":1391,"transactions":9,"vwap":1381},"2026-03-03",6.72,6.095,-0.3,389900,{"date":1393,"open":1289,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",7.12,6.67,6.99,-0.35,-4.77,517900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":488,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",7.205,7.49,7.17,7.34,-2.78,323400,{"date":1409,"open":300,"high":1410,"low":1411,"close":1412,"change":1390,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",8.11,7.25,7.55,-3.82,382600,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1273,"change":1134,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1273},"2026-02-25",7.5,8.02,5.65,584400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",7.025,7.79,7.01,7.43,0.48,6.91,502500,{"date":1431,"open":1289,"high":948,"low":1388,"close":1432,"change":488,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",6.95,-2.93,477700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-20",7.14,7.66,7.081,7.16,-0.15,-2.05,739600,{"date":1445,"open":1446,"high":1307,"low":1447,"close":1301,"change":1448,"percent_change":352,"volume":1449,"transactions":9,"vwap":1301},"2026-02-19",7.2,6.82,-0.04,1133400,{"date":1451,"open":1452,"high":1453,"low":948,"close":1454,"change":1455,"percent_change":205,"volume":1456,"transactions":9,"vwap":1454},"2026-02-18",7.51,7.71,7.35,0.03,1010400,{"date":1458,"open":1425,"high":1459,"low":1460,"close":1307,"change":341,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1307},"2026-02-17",7.325,6.6,2.38,1125300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-13",6.56,7.363,7.15,0.36,5.3,1164100,{"date":1472,"open":1437,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-12",7.47,6.65,6.79,-0.37,-5.17,1508400,{"date":1480,"open":1481,"high":1482,"low":1437,"close":1440,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1440},"2026-02-11",7.44,7.64,-0.07,-0.97,1240900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-10",7.08,7.795,7.23,0.16,2.26,1766500,{"date":1495,"open":1465,"high":1496,"low":1340,"close":1497,"change":1498,"percent_change":1089,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",7.147,7.07,0.09,1210900,{"date":1501,"open":1502,"high":1503,"low":1502,"close":56,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":56},"2026-02-06",5.84,7.02,1.31,23.1,1656600,{"date":1508,"open":1509,"high":1510,"low":31,"close":1354,"change":1511,"percent_change":1250,"volume":1512,"transactions":9,"vwap":1354},"2026-02-05",4.98,6.07,0.53,4694200,{"date":1514,"open":1126,"high":1515,"low":1516,"close":1517,"change":385,"percent_change":1178,"volume":1518,"transactions":9,"vwap":1517},"2026-02-04",5.43,4.937,5.14,1359800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":530,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":530},"2026-02-03",5.41,5.52,4.78,-0.24,-4.51,943800,{"date":1528,"open":530,"high":1515,"low":530,"close":1529,"change":1491,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",5.32,3.1,447100,{"date":1533,"open":1534,"high":1521,"low":652,"close":1126,"change":1203,"percent_change":1375,"volume":1535,"transactions":9,"vwap":1126},"2026-01-30",5.29,275100,{"date":1537,"open":1538,"high":1539,"low":1219,"close":1540,"change":1441,"percent_change":729,"volume":1541,"transactions":9,"vwap":1540},"2026-01-29",5.62,5.66,5.48,605100,{"date":1543,"open":1348,"high":1355,"low":1544,"close":1545,"change":352,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",5.545,5.63,-8.75,1050600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1348,"change":417,"percent_change":249,"volume":1553,"transactions":9,"vwap":1348},"2026-01-27",6.32,6.43,6.1,575800,{"date":1555,"open":1556,"high":1556,"low":1510,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-26",6.335,6.15,-0.14,-2.23,493600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",6.84,6.915,6.12,6.29,-0.36,-5.41,1159800,{"date":1571,"open":1379,"high":1572,"low":1460,"close":1474,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1474},"2026-01-22",7.1,0.56,9.2,1436200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-21",5.82,6.42,6.09,0.68,12.57,2684800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1521,"change":1589,"percent_change":142,"volume":1590,"transactions":9,"vwap":1521},"2026-01-20",5.15,5.75,5.141,0.14,619800,{"date":1592,"open":1593,"high":1540,"low":1594,"close":1595,"change":248,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",5.37,5.22,5.27,0.96,584800,{"date":1599,"open":1522,"high":1600,"low":1601,"close":1594,"change":417,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1594},"2026-01-15",5.587,5.19,0.38,786700,{"date":1605,"open":1593,"high":1593,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-14",4.91,5.2,-0.29,-5.28,686100,{"date":1612,"open":1613,"high":713,"low":1469,"close":1614,"change":1397,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-13",5.61,5.49,-5.99,614500,{"date":1618,"open":1619,"high":1620,"low":1419,"close":1502,"change":99,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1502},"2026-01-12",5.8,5.89,-1.35,506000,{"date":1624,"open":1565,"high":1625,"low":1354,"close":1626,"change":1441,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",6.13,5.92,-2.47,250000,{"date":1630,"open":1363,"high":1363,"low":1631,"close":1510,"change":100,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1510},"2026-01-08",5.79,-4.41,411900,{"date":1635,"open":1362,"high":1636,"low":1637,"close":1363,"change":1638,"percent_change":1491,"volume":1639,"transactions":9,"vwap":1363},"2026-01-07",6.5,6.14,0.01,463600,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1332,"change":550,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1332},"2026-01-06",6.59,6.28,-0.94,246300,{"date":1647,"open":1648,"high":1488,"low":1649,"close":1650,"change":1589,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",6.88,6.387,6.4,2.24,678100,{"date":1654,"open":1580,"high":1655,"low":111,"close":1316,"change":1573,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1316},"2026-01-02",6.408,9.82,730700,{"date":1659,"open":773,"high":1660,"low":939,"close":1661,"change":1662,"percent_change":614,"volume":1663,"transactions":9,"vwap":1661},"2025-12-31",5.934,5.7,-0.17,339000,{"date":1665,"open":1666,"high":1667,"low":1578,"close":1666,"change":1524,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-30",5.87,5.98,-3.93,321700,{"date":1671,"open":1672,"high":1673,"low":1620,"close":1674,"change":1455,"percent_change":1218,"volume":1675,"transactions":9,"vwap":1674},"2025-12-29",5.93,6.18,6.11,195100,{"date":1677,"open":1324,"high":239,"low":111,"close":1678,"change":1441,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-26",6.08,-2.41,159900,{"date":1682,"open":1683,"high":1566,"low":1684,"close":1362,"change":1448,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1362},"2025-12-24",6.27,6.122,-0.64,115900,{"date":1688,"open":1689,"high":1689,"low":1678,"close":1683,"change":1662,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1683},"2025-12-23",6.36,-2.64,231900,{"date":1693,"open":1694,"high":1648,"low":1695,"close":1277,"change":1483,"percent_change":458,"volume":1696,"transactions":9,"vwap":1277},"2025-12-22",6.8,6.377,339700,{"date":1698,"open":1699,"high":1474,"low":1700,"close":1701,"change":1702,"percent_change":77,"volume":1703,"transactions":9,"vwap":1701},"2025-12-19",6.54,6.46,6.51,0.04,210800,{"date":1705,"open":896,"high":896,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-18",6.464,6.47,-0.13,-1.97,154600,{"date":1712,"open":1713,"high":1481,"low":1689,"close":1460,"change":983,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1460},"2025-12-17",7.42,-10.69,165400,{"date":1717,"open":1282,"high":1282,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-16",7,7.39,-0.4,-5.13,217100,{"date":1724,"open":1233,"high":1725,"low":1482,"close":1424,"change":1234,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1424},"2025-12-15",8.35,-10.25,176100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1241,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1241},"2025-12-12",9.3,9.48,8.62,-0.75,-7.95,177300,{"date":1737,"open":1165,"high":1165,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-11",8.98,9.43,-0.76,-7.46,141600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1117,"change":1748,"percent_change":320,"volume":1749,"transactions":9,"vwap":1117},"2025-12-10",10.23,10.37,9.98,-0.065,67800,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-09",9.76,10.255,0.325,3.27,107400,{"date":1758,"open":1759,"high":1149,"low":1752,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-08",10.34,9.93,-0.235,-2.31,106800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-05",10.5,10.55,10.08,10.165,0.139,1.39,163200,{"date":1774,"open":1775,"high":1776,"low":1165,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-04",9.94,10.16,10.026,0.151,1.53,255000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-03",9.56,9.91,9.442,9.875,0.377,3.97,174400,{"date":1791,"open":1739,"high":1792,"low":1739,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-02",9.89,9.498,0.2,2.15,134600,{"date":1798,"open":1200,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-01",9.5,9.04,9.298,-0.049,-0.52,136400,{"date":1806,"open":448,"high":1201,"low":1208,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-28",9.347,0.332,3.68,98600,{"date":1812,"open":1813,"high":1814,"low":1738,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-26",9.14,9.267,9.015,0.163,1.84,121900,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-25",8.92,8.24,8.852,-0.461,-4.95,186600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-24",9.05,9.47,9.02,9.313,0.427,4.81,169600,{"date":1837,"open":1184,"high":1231,"low":1418,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-21",8.886,-0.106,-1.18,256300,{"date":1843,"open":1149,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-20",10.52,8.922,8.992,-0.654,-6.78,296500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-19",9.69,9.88,9.36,9.646,0.113,1.19,146200,{"date":1860,"open":1656,"high":1861,"low":1813,"close":1862,"change":1863,"percent_change":1615,"volume":1864,"transactions":9,"vwap":1862},"2025-11-18",9.978,9.533,-0.607,148900,{"date":1866,"open":1867,"high":1248,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-17",10.095,9.87,10.14,0.08,0.8,169400,{"date":1874,"open":1875,"high":1876,"low":1209,"close":1877,"change":1878,"percent_change":458,"volume":1879,"transactions":9,"vwap":1877},"2025-11-14",9.6,10.627,10.06,-0.11,206200,{"date":1881,"open":1882,"high":1883,"low":1868,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-13",11.15,11.27,10.17,-1.28,-11.18,220700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1662,"percent_change":196,"volume":1894,"transactions":9,"vwap":1893},"2025-11-12",11.92,11.94,11.19,11.45,86300,{"date":1896,"open":1897,"high":1897,"low":1882,"close":1124,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1124},"2025-11-11",12.02,-0.83,-6.67,147000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":164,"percent_change":1098,"volume":1907,"transactions":9,"vwap":1906},"2025-11-10",13.09,13.1,12.4,12.45,195000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1644,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",12.36,12.465,11.1,12.08,-7.22,301900,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",14.54,12.51,13.02,-0.334,-2.5,962500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1839,"percent_change":983,"volume":1930,"transactions":9,"vwap":1929},"2025-11-05",13.12,14.02,12.73,13.354,584900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-04",13.74,14.349,13.4,13.46,-1.37,-9.24,276600,{"date":1941,"open":162,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-03",15.69,14.8,14.83,-0.23,-1.53,232300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1063,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1063},"2025-10-31",14.79,15.39,14.556,0.77,5.39,256100,{"date":1957,"open":1958,"high":1959,"low":246,"close":246,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":246},"2025-10-30",14.82,14.92,-0.949,-6.23,205000,{"date":1964,"open":1965,"high":306,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-29",16.1,15.05,15.239,-0.462,-2.94,322800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-28",16.71,16.8,15.68,15.701,-0.999,-5.98,376400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-27",16.040001,17.56,16,16.7,1.38,9.01,926600,{"date":1990,"open":1991,"high":1097,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-24",15.24,15.18,15.32,0.687,4.69,317900,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-23",14.23,15.085,14.633,0.193,1.34,223700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-22",14.87,15.38,13.62,14.44,-0.66,-4.37,341900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-21",15.42,15.93,14.7,15.1,-0.39,-2.52,499200,{"date":2024,"open":2007,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-20",15.77,14.78,15.49,1.02,7.05,316800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-17",15.25,14.15,14.47,-1.07,-6.89,326200,{"date":2040,"open":982,"high":2041,"low":2042,"close":160,"change":1302,"percent_change":2043,"volume":2044,"transactions":9,"vwap":160},"2025-10-16",16.39,15.061,0.78,555600,{"date":2046,"open":295,"high":1984,"low":1950,"close":2016,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2016},"2025-10-15",0.47,3.14,593700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-14",15.65,17.21,14.89,14.95,-0.74,-4.72,1451500,{"date":2060,"open":2061,"high":149,"low":2062,"close":1942,"change":2063,"percent_change":465,"volume":2064,"transactions":9,"vwap":1942},"2025-10-13",13.86,13.21,2.88,828000,{"date":2066,"open":2052,"high":2067,"low":2068,"close":2069,"change":1969,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-10",15.89,12.55,12.81,-18.67,1266200,{"date":2073,"open":234,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-09",15.99,14.1,15.75,0.638,4.22,1100300,{"date":2081,"open":2082,"high":2083,"low":1096,"close":2084,"change":2085,"percent_change":1165,"volume":2086,"transactions":9,"vwap":2084},"2025-10-08",13.61,15.36,15.112,1.342,672800,{"date":2088,"open":1936,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-07",14.09,12.965,13.77,0.51,3.85,631100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-06",13.18,13.99,13.01,13.26,0.575,4.53,328100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-03",12.7,12.98,12.38,12.685,0.095,0.75,191100,{"date":2114,"open":2115,"high":978,"low":2116,"close":2117,"change":2118,"percent_change":18,"volume":1703,"transactions":9,"vwap":2117},"2025-10-02",12.475,12.17,12.59,0.23,{"date":2120,"open":2121,"high":2122,"low":1882,"close":1910,"change":2123,"percent_change":1910,"volume":2124,"transactions":9,"vwap":1910},"2025-10-01",11.16,12.47,1.36,588200,{"date":2126,"open":2127,"high":2128,"low":1844,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-30",10.77,11,0.32,3,196500,{"date":2133,"open":2134,"high":1133,"low":2135,"close":1259,"change":1202,"percent_change":100,"volume":2136,"transactions":9,"vwap":1259},"2025-09-29",10.92,10.645,146400,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1441,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-26",10.88,10.4,10.71,-1.38,95600,{"date":2145,"open":2146,"high":1148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-25",11.12,10.424,10.86,-0.564,-4.94,242800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-24",11.11,11.688,10.99,11.424,0.454,4.14,290300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-23",11.58,11.7,10.822,10.97,-0.49,-4.28,196300,{"date":2171,"open":2172,"high":1124,"low":2128,"close":774,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":774},"2025-09-22",11.24,0.199,1.77,217800,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-19",11.79,11.17,11.261,-0.599,-5.05,399100,{"date":2185,"open":1161,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-18",12.27,11.08,11.86,-1.149,-8.83,736100,{"date":2193,"open":2194,"high":2195,"low":2122,"close":2196,"change":991,"percent_change":1740,"volume":2197,"transactions":9,"vwap":2196},"2025-09-17",12.92,13.2,13.0089998,124200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":153,"volume":2205,"transactions":9,"vwap":2203},"2025-09-16",13.07,13.41,12.88,13.109,0.038,76500,{"date":2207,"open":2208,"high":2100,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-15",12.6,13.071,0.504,4.01,124500,{"date":2214,"open":1935,"high":1935,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-12",12.29,12.567,-0.713,-5.37,198200,{"date":2221,"open":2194,"high":2222,"low":2194,"close":2223,"change":1491,"percent_change":969,"volume":2224,"transactions":9,"vwap":2223},"2025-09-11",13.96,13.28,288700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1926,"change":712,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1926},"2025-09-10",11.51,13.215,11.47,18.73,507300,{"date":2233,"open":2234,"high":2235,"low":2234,"close":1133,"change":2236,"percent_change":408,"volume":2237,"transactions":9,"vwap":1133},"2025-09-09",10.79,11.22,0.237,121400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":131,"volume":2245,"transactions":9,"vwap":2243},"2025-09-08",10.78,11.13,10.725,10.813,0.153,60700,{"date":2247,"open":1259,"high":2248,"low":2249,"close":2250,"change":1602,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-05",10.76,10.262,10.66,3.7,168300,{"date":2254,"open":1783,"high":2255,"low":1783,"close":2256,"change":1511,"percent_change":1023,"volume":2257,"transactions":9,"vwap":2256},"2025-09-04",10.365,10.28,107000,{"date":2259,"open":2260,"high":1777,"low":1875,"close":1165,"change":991,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1165},"2025-09-03",9.99,-1.02,132100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-02",10.01,10.21,9.521,9.85,-0.927,-8.6,147400,{"date":2273,"open":2121,"high":2121,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-29",10.615,10.777,-0.679,-5.93,92600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-28",11.3,11.65,11.07,11.456,0.306,2.74,147600,{"date":2289,"open":2154,"high":2290,"low":2291,"close":1882,"change":2292,"percent_change":1602,"volume":2293,"transactions":9,"vwap":1882},"2025-08-27",11.36,10.9,0.042,106500,{"date":2295,"open":2240,"high":1114,"low":2240,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-26",11.108,0.378,3.52,96900,{"date":2301,"open":2302,"high":2148,"low":1157,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-25",10.75,10.73,-0.029,-0.27,80500,{"date":2308,"open":2309,"high":1912,"low":2309,"close":2310,"change":2311,"percent_change":2029,"volume":2312,"transactions":9,"vwap":2310},"2025-08-22",9.995,10.759,0.709,267200,{"date":2314,"open":2315,"high":1768,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-21",9.73,9.63,10.05,0.3,3.08,153100,{"date":2322,"open":2323,"high":2323,"low":1813,"close":1165,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1165},"2025-08-20",9.96,-0.44,-4.32,183200,{"date":2328,"open":2290,"high":2329,"low":1869,"close":1117,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1117},"2025-08-19",11.6,-1.108,-9.81,331400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1260,"volume":2340,"transactions":9,"vwap":2338},"2025-08-18",10.85,11.34,10.802,11.298,0.288,140500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2305,"percent_change":1143,"volume":2347,"transactions":9,"vwap":2346},"2025-08-15",11.26,11.4,10.83,11.01,126200,{"date":2349,"open":2179,"high":2350,"low":2291,"close":2350,"change":1662,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-14",11.28,-1.48,139900,{"date":2354,"open":2355,"high":2356,"low":2344,"close":1893,"change":991,"percent_change":2357,"volume":1789,"transactions":9,"vwap":1893},"2025-08-13",11.69,11.98,-0.87,{"date":2359,"open":2360,"high":2360,"low":1114,"close":1249,"change":2361,"percent_change":1225,"volume":2362,"transactions":9,"vwap":1249},"2025-08-12",11.66,0.19,148700,{"date":2364,"open":2146,"high":2365,"low":2366,"close":2290,"change":1151,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2290},"2025-08-11",12.18,11.04,3.93,373600,{"date":2370,"open":2371,"high":2372,"low":1159,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-08",10.58,11.09,10.93,0.4,3.8,226100,{"date":2378,"open":1216,"high":2146,"low":1746,"close":2379,"change":1483,"percent_change":2011,"volume":2380,"transactions":9,"vwap":2379},"2025-08-07",10.53,234100,{"date":2382,"open":2240,"high":2383,"low":2384,"close":2385,"change":1945,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-06",10.839,10.43,10.6,-2.12,144100,{"date":2389,"open":2281,"high":2281,"low":1157,"close":2345,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2345},"2025-08-05",-0.41,-3.65,249000,{"date":2394,"open":1892,"high":2281,"low":2395,"close":2172,"change":17,"percent_change":1384,"volume":2396,"transactions":9,"vwap":2172},"2025-08-04",10.974,212000,{"date":2398,"open":2134,"high":2399,"low":2400,"close":2335,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2335},"2025-08-01",11.21,10.45,-0.65,-5.65,404300,{"date":2405,"open":2406,"high":2406,"low":2283,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-31",12.87,11.5,-4.2,-26.75,1645500,{"date":2412,"open":267,"high":1095,"low":2413,"close":2414,"change":1202,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-30",15.37,15.7,-0.19,363900,{"date":2418,"open":268,"high":2419,"low":2420,"close":295,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":295},"2025-07-29",16.25,15.2,-0.179,-1.13,259000,{"date":2425,"open":2426,"high":990,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-28",16.09,15.446,15.909,0.219,1.4,248900,{"date":2433,"open":2434,"high":2435,"low":2055,"close":1942,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1942},"2025-07-25",15.01,15.948,0.569,3.76,125400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-24",15.07,15.405,14.71,15.121,0.141,0.94,141500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-23",14.56,15.04,14.33,14.98,0.511,3.53,149100,{"date":2458,"open":2459,"high":2460,"low":2061,"close":2461,"change":2462,"percent_change":730,"volume":2463,"transactions":9,"vwap":2461},"2025-07-22",15.23,15.46,14.469,-1.011,372800,{"date":2465,"open":2453,"high":2466,"low":255,"close":2467,"change":2468,"percent_change":1277,"volume":2469,"transactions":9,"vwap":2467},"2025-07-21",15.98,15.48,0.937,303600,{"date":2471,"open":2472,"high":163,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-18",14.88,14.48,14.543,-0.074,-0.51,158600,{"date":2479,"open":234,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-17",15.045,13.985,14.617,0.615,4.39,201800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-16",13.54,14.2,13.08,14.0019999,1.182,9.22,189600,{"date":2496,"open":1904,"high":2497,"low":2498,"close":2499,"change":2129,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-15",13.38,12.75,12.82,2.56,172300,{"date":2503,"open":2208,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-14",12.63,11.801,12.5,-0.2,-1.57,103000,{"date":2511,"open":1103,"high":2512,"low":1905,"close":2106,"change":2324,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2106},"2025-07-11",13.55,-3.35,111500,{"date":2516,"open":1904,"high":2517,"low":2518,"close":2519,"change":1177,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-10",13.15,12.68,13.14,0.84,86800,{"date":2523,"open":2524,"high":476,"low":2525,"close":2525,"change":2526,"percent_change":1441,"volume":2527,"transactions":9,"vwap":2525},"2025-07-09",13.31,13.03,-0.02,137900,{"date":2529,"open":2100,"high":2201,"low":2530,"close":2531,"change":1491,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-08",12.95,13.05,1.24,99400,{"date":2535,"open":2536,"high":2536,"low":2537,"close":1106,"change":2538,"percent_change":818,"volume":2539,"transactions":9,"vwap":1106},"2025-07-07",14.06,12.62,-1.54,112500,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":1498,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-03",14.738,14.309,14.43,0.63,49200,{"date":2548,"open":1927,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-02",14.36,13.88,14.34,-0.34,-2.32,94900,{"date":2556,"open":2008,"high":1942,"low":2075,"close":2557,"change":1169,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-01",14.68,-6.73,135700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1740,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-30",16.76,16.96,15.631,15.74,-4.61,146300,{"date":2569,"open":2033,"high":1044,"low":2033,"close":486,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":486},"2025-06-27",1.54,10.29,123900,{"date":2574,"open":2575,"high":267,"low":2472,"close":2576,"change":1702,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-26",15.17,14.96,0.27,112900,{"date":2580,"open":573,"high":2413,"low":573,"close":1959,"change":2118,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1959},"2025-06-25",1.57,82900,{"date":2584,"open":2585,"high":2472,"low":2586,"close":2587,"change":299,"percent_change":2588,"volume":2287,"transactions":9,"vwap":2587},"2025-06-24",13.83,13.75,14.69,9.38,{"date":2590,"open":2591,"high":2592,"low":2122,"close":2593,"change":2594,"percent_change":1579,"volume":2595,"transactions":9,"vwap":2593},"2025-06-23",12.53,13.49,13.43,0.81,89600,{"date":2597,"open":1926,"high":2524,"low":1906,"close":2537,"change":100,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2537},"2025-06-20",-2.17,132900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":676,"volume":2607,"transactions":9,"vwap":2605},"2025-06-18",12.78,13.176,12.42,12.9,0.18,138700,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2047,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-17",12.1,13.45,12.72,3.84,172900,{"date":2616,"open":2617,"high":1906,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-16",11.766,11.75,12.25,1.09,9.77,67500,{"date":2624,"open":2172,"high":2282,"low":2128,"close":2121,"change":320,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2121},"2025-06-13",-5.34,114000,{"date":2628,"open":1893,"high":1897,"low":1893,"close":2178,"change":1708,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2178},"2025-06-12",-1.09,54600,{"date":2632,"open":2633,"high":2537,"low":2634,"close":1890,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1890},"2025-06-11",12.3,11.741,-0.12,-1,95800,{"date":2639,"open":2329,"high":2640,"low":2343,"close":2641,"change":386,"percent_change":1461,"volume":2642,"transactions":9,"vwap":2641},"2025-06-10",12.165,12.04,118100,{"date":2644,"open":2154,"high":2645,"low":2154,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-09",12.108,11.76,1.04,9.7,152300,{"date":2651,"open":2652,"high":1912,"low":2653,"close":2654,"change":1218,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-06",10.49,10.48,10.72,4.79,99900,{"date":2658,"open":2659,"high":2156,"low":2660,"close":1745,"change":991,"percent_change":1484,"volume":2661,"transactions":9,"vwap":1745},"2025-06-05",10.8,10.1,98900,{"date":2663,"open":2664,"high":2147,"low":2665,"close":2666,"change":1794,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-04",10.26,9.961,10.33,1.97,74300,{"date":2670,"open":2323,"high":1319,"low":1183,"close":2671,"change":1134,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-03",10.13,4.33,169500,{"date":2675,"open":2676,"high":1775,"low":2588,"close":1224,"change":2361,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1224},"2025-06-02",9.51,2,94600,{"date":2680,"open":2681,"high":2681,"low":2682,"close":1174,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1174},"2025-05-30",10.03,9.051,-0.56,-5.56,84400,{"date":2687,"open":2688,"high":2688,"low":2689,"close":1768,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1768},"2025-05-29",11.82,9.856,-1.21,-10.72,179900,{"date":2694,"open":2235,"high":2695,"low":1133,"close":2696,"change":1383,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-28",11.77,11.29,2.17,167200,{"date":2700,"open":1766,"high":2290,"low":2701,"close":1133,"change":396,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1133},"2025-05-27",10.41,11.06,131900,{"date":2705,"open":2706,"high":2707,"low":2316,"close":2708,"change":1397,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-23",9.79,10.07,9.95,-3.4,37300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":1946,"volume":2717,"transactions":9,"vwap":2715},"2025-05-22",10.38,10.54,10.3,-0.16,35300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":1159,"change":1708,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1159},"2025-05-21",10.287,11.295,10.27,-1.23,80200,{"date":2726,"open":2659,"high":2659,"low":2384,"close":2727,"change":551,"percent_change":1762,"volume":2728,"transactions":9,"vwap":2727},"2025-05-20",10.59,29500,{"date":2730,"open":2379,"high":2156,"low":2140,"close":889,"change":2011,"percent_change":2731,"volume":2143,"transactions":9,"vwap":889},"2025-05-19",-5.74,{"date":2733,"open":2734,"high":2407,"low":2735,"close":2407,"change":2374,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2407},"2025-05-16",11.18,10.98,3.6,120300,{"date":2739,"open":2735,"high":2740,"low":1759,"close":1912,"change":1702,"percent_change":1468,"volume":2741,"transactions":9,"vwap":1912},"2025-05-15",11.33,128300,{"date":2743,"open":1250,"high":2744,"low":1250,"close":2702,"change":2745,"percent_change":2121,"volume":2746,"transactions":9,"vwap":2702},"2025-05-14",11.255,1.11,210600,{"date":2748,"open":2648,"high":2666,"low":2648,"close":2708,"change":1383,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2708},"2025-05-13",2.47,139100,{"date":2752,"open":2753,"high":2621,"low":2753,"close":1224,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":1224},"2025-05-12",9.19,1.33,15.87,128900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":1223,"change":2635,"percent_change":2762,"volume":2763,"transactions":9,"vwap":1223},"2025-05-09",8.6,8.826,8.29,-1.41,194500,{"date":2765,"open":2766,"high":1175,"low":2767,"close":2768,"change":2690,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-08",8.87,8.21,8.5,-12.46,707700,{"date":2772,"open":2773,"high":1224,"low":2774,"close":1224,"change":2577,"percent_change":2775,"volume":2776,"transactions":9,"vwap":1224},"2025-05-07",9.42,9.1,2.86,246700,{"date":2778,"open":2779,"high":1875,"low":2780,"close":1176,"change":2781,"percent_change":2111,"volume":2782,"transactions":9,"vwap":1176},"2025-05-06",8.85,8.8,0.07,70800,{"date":2784,"open":2753,"high":2785,"low":2786,"close":1201,"change":2415,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1201},"2025-05-05",9.54,9.18,-1.99,72500,{"date":2790,"open":1242,"high":2791,"low":1242,"close":1783,"change":1160,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1783},"2025-05-02",9.67,13.27,96000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":341,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-01",8.66,8.99,8.41,8.44,2.06,78400,{"date":2803,"open":2804,"high":1275,"low":1405,"close":1275,"change":164,"percent_change":1350,"volume":2805,"transactions":9,"vwap":1275},"2025-04-30",7.4,43500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2810,"change":1341,"percent_change":320,"volume":2811,"transactions":9,"vwap":2810},"2025-04-29",8.07,8.169,7.9,42900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2415,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-04-28",8,8.196,7.69,7.95,-2.33,38800,{"date":2821,"open":1232,"high":1048,"low":1283,"close":2822,"change":2361,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-25",8.14,2.39,57000,{"date":2826,"open":1481,"high":2827,"low":1454,"close":2817,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2817},"2025-04-24",8.03,0.9,12.77,107200,{"date":2832,"open":217,"high":2833,"low":2834,"close":2029,"change":1186,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2029},"2025-04-23",7.62,6.983,8.96,74600,{"date":2838,"open":2839,"high":1460,"low":2839,"close":1707,"change":2047,"percent_change":1267,"volume":2840,"transactions":9,"vwap":1707},"2025-04-22",6.16,26000,{"date":35,"open":1689,"high":2842,"low":2843,"close":1323,"change":1567,"percent_change":2844,"volume":2845,"transactions":9,"vwap":1323},6.365,5.845,-5.66,65200,{"status":2847,"indices":2848,"watchlist":2881,"sectors":2902,"benchmarks":2951},"success",[2849,2856,2862,2867,2872,2877],{"symbol":2850,"name":2851,"price":2852,"change":2853,"pct_change":2361,"is_up":2854,"sparkline":2855,"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":2857,"name":2858,"price":2859,"change":2860,"pct_change":1284,"is_up":2854,"sparkline":2861,"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":2863,"name":2864,"price":2865,"change":383,"pct_change":1702,"is_up":2854,"sparkline":2866,"date":5},"DJI","DOW JONES",50927,"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":2868,"name":2869,"price":2870,"change":2379,"pct_change":1702,"is_up":2854,"sparkline":2871,"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":2873,"name":2874,"price":2875,"change":2281,"pct_change":205,"is_up":2854,"sparkline":2876,"date":5},"RUT","RUSSELL 2000",2790.2,"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":2878,"name":2879,"price":2041,"change":248,"pct_change":1284,"is_up":2854,"sparkline":2880,"date":5},"VIX","CBOE VIX","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",[2882,2888,2896],{"symbol":2883,"name":2884,"price":2885,"change":2886,"pct_change":2620,"is_up":2854,"sparkline":2887,"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":2889,"name":2890,"price":2891,"change":2892,"pct_change":2893,"is_up":2894,"sparkline":2895,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":2897,"name":2898,"price":2899,"change":2900,"pct_change":2507,"is_up":2894,"sparkline":2901,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[2903,2908,2912,2917,2921,2925,2930,2934,2938,2942,2946],{"name":2904,"etf":2905,"change":2906,"price":2907,"is_up":2854},"Technology","XLK",1.05,197.81,{"name":2909,"etf":2910,"change":1177,"price":2911,"is_up":2854},"Financials","XLF",53.46,{"name":2913,"etf":2914,"change":2915,"price":2916,"is_up":2894},"Healthcare","XLV",-1.32,166.2,{"name":2918,"etf":2919,"change":1202,"price":2920,"is_up":2894},"Consumer Cycl","XLY",108.81,{"name":2922,"etf":2923,"change":1252,"price":2924,"is_up":2894},"Consumer Staples","XLP",80.33,{"name":2926,"etf":2927,"change":2928,"price":2929,"is_up":2854},"Energy","XLE",1.95,62.7,{"name":2931,"etf":2932,"change":342,"price":2933,"is_up":2854},"Industrials","XLI",168.64,{"name":2935,"etf":2936,"change":1252,"price":2937,"is_up":2894},"Materials","XLB",48.54,{"name":2939,"etf":2940,"change":2683,"price":2941,"is_up":2894},"Real Estate","XLRE",40.68,{"name":2943,"etf":2944,"change":1309,"price":2945,"is_up":2854},"Utilities","XLU",39.68,{"name":2947,"etf":2948,"change":2949,"price":2950,"is_up":2894},"Comm Services","XLC",-0.93,109.94,[2952,2956,2960,2964],{"ticker":2953,"name":2954,"price":2955,"change":2606,"is_up":2854},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2957,"name":2958,"price":2959,"change":1284,"is_up":2854},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2961,"name":2962,"price":2963,"change":1455,"is_up":2854},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2965,"name":2966,"price":2967,"change":1134,"is_up":2854},"IWM","iShares Russell 2000",279.06]