[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEGX":3,"stock-historical-CEGX":26,"homepage-market-summary":2489},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CEGX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long CEG Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.84,12.43,12.5,11.08,11.98,-0.14,-1.17,367067.8663,40.65,9.81,106465.82759974104,6.6,310,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},90650,28101422.727535,-54.93,"2025-07-11",[35,38,48,58,68,78,88,98,108,119,128,136,146,156,164,173,184,195,206,217,227,238,249,260,271,280,291,299,310,320,330,338,346,356,365,375,385,393,403,412,422,430,440,449,457,466,476,484,493,503,512,520,529,539,550,560,569,577,586,594,601,610,619,627,635,644,651,657,664,672,679,688,696,703,709,715,723,730,738,745,754,760,769,775,782,788,796,804,813,822,830,837,845,853,860,866,872,879,886,894,903,912,919,928,937,944,952,960,967,974,982,990,999,1006,1014,1020,1028,1035,1042,1050,1059,1066,1075,1083,1090,1098,1105,1110,1119,1126,1135,1142,1151,1158,1164,1172,1181,1188,1196,1203,1210,1218,1224,1232,1239,1248,1257,1265,1274,1283,1291,1298,1305,1313,1318,1326,1334,1341,1348,1355,1364,1372,1379,1385,1392,1399,1407,1412,1419,1425,1432,1439,1443,1450,1457,1464,1472,1478,1486,1494,1503,1512,1520,1529,1538,1546,1553,1562,1570,1578,1585,1592,1601,1608,1616,1623,1629,1637,1646,1655,1663,1671,1680,1689,1698,1704,1711,1718,1727,1735,1743,1750,1758,1766,1773,1781,1787,1796,1804,1812,1820,1828,1836,1844,1852,1859,1868,1876,1882,1889,1896,1905,1913,1921,1929,1938,1946,1952,1959,1964,1973,1982,1990,1997,2004,2012,2021,2028,2037,2043,2049,2054,2061,2068,2075,2083,2091,2098,2104,2112,2119,2127,2135,2143,2152,2160,2169,2178,2185,2194,2203,2210,2218,2226,2232,2239,2246,2255,2261,2268,2276,2285,2293,2301,2308,2315,2324,2333,2341,2346,2351,2357,2363,2372,2379,2387,2393,2399,2406,2413,2421,2427,2434,2441,2448,2455,2463,2469,2476,2483],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},1109,11.558,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",12.18,13,11.8,0.445,3.86,214200.677496,1227,12.3398,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",12.38,10.91,11.535,-0.995,-7.94,302658.2395,1764,11.4829,{"date":59,"open":60,"high":61,"low":60,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",12.36,13.035,12.53,0.38,3.13,41738.233798,383,12.6574,{"date":69,"open":70,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",12.25,11.864,12.15,-0.2704,-2.18,44147.341591,344,12.0768,{"date":79,"open":80,"high":81,"low":40,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",12.56,12.72,12.4204,0.1518,1.24,34422.787091,337,12.4302,{"date":89,"open":40,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",12.46,12,12.2686,-0.2314,-1.85,30491.634672,325,12.1907,{"date":99,"open":100,"high":101,"low":102,"close":15,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",12.35,12.51,11.96,0.06,0.48,99703.291118,524,12.339,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",12.3,12.6831,12.1,12.44,0.08,0.65,101595.870897,531,12.4359,{"date":120,"open":42,"high":121,"low":122,"close":60,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",12.68,11.2854,0.7,6,649153.185874,1501,11.9947,{"date":129,"open":72,"high":70,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",11.66,-0.77,-6.19,195347.430543,1064,11.8303,{"date":137,"open":138,"high":139,"low":140,"close":14,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",12.6,13.025,12.14,0.3164,2.61,120339.490615,614,12.569,{"date":147,"open":148,"high":90,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",12.3146,11.705,12.1136,-0.0664,-0.55,66004.813969,601,12.0106,{"date":157,"open":158,"high":158,"low":72,"close":40,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",12.77,-0.4201,-3.33,72466.592717,631,12.3622,{"date":165,"open":166,"high":166,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-14",13.88,12.6001,-2.0999,-14.29,121057.191902,1023,12.9992,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",14.9316,15.29,14.655,14.7,-0.15,-1.01,24291.093147,252,14.976,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",15.06,15.6599,14.84,14.85,-0.87,-5.53,51626.455787,409,15.0623,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",15.88,16.06,15.61,15.72,-0.58,-3.56,48928.038145,393,15.8419,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",16.76,16.905,16.02,16.3,0.05,0.31,110812.038866,720,16.4551,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",14.81,16.285,16.25,1.42,9.58,128057.720063,718,15.7611,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",15.47,16,14.57,14.83,-0.48,-3.14,66424.459368,551,15.1713,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-02",14.4,15.38,14.24,15.31,0.94,6.54,132997.177529,633,15.0078,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",13.49,14.75,13.28,14.37,0.55,3.98,63561.106855,504,14.1013,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",13.97,14.26,13.79,13.82,-0.19,-1.36,34055.471147,311,13.986,{"date":272,"open":252,"high":252,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",13.95,14.01,-0.5811,-3.98,33510.841159,357,14.3252,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",14.3,14.68,14.29,14.5911,0.2911,2.04,55795.474037,365,14.5775,{"date":292,"open":282,"high":293,"low":294,"close":282,"change":114,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",14.86,14.2,0.56,39787.307219,320,14.5343,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-25",13.89,14.31,13.68,14.22,0.52,3.8,61021.067076,413,14.0622,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":114,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-24",13.58,13.86,13.38,13.7,0.59,32565.317448,290,13.6721,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":201,"volume":327,"transactions":328,"vwap":329},"2026-08-21",13.8,14.07,13.48,13.62,-0.08,18979.956255,198,13.7242,{"date":331,"open":332,"high":333,"low":332,"close":315,"change":334,"percent_change":190,"volume":335,"transactions":336,"vwap":337},"2026-08-20",13.46,14.11,-0.12,36644.16422,268,13.7444,{"date":339,"open":340,"high":265,"low":340,"close":265,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",13.2,0.79,6.06,31385.797702,356,13.4992,{"date":347,"open":274,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-18",14.35,12.87,13.03,-1.16,-8.17,313141.080033,1547,13.5493,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":233,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-17",14.95,13.76,14.19,-3.27,102524.026837,666,14.1494,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-14",14.41,15.1,14.67,0.41,2.88,53542.850076,502,14.8042,{"date":376,"open":377,"high":378,"low":379,"close":263,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-13",14.51,14.65,14.09,-0.05,-0.35,67147.342076,470,14.2769,{"date":386,"open":283,"high":387,"low":388,"close":302,"change":212,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-12",14.94,14.23,0.35,97335.806017,735,14.4883,{"date":394,"open":395,"high":396,"low":397,"close":263,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-11",13.9,14.429,13.87,0.8,5.94,79292.271771,538,14.2342,{"date":404,"open":405,"high":406,"low":407,"close":332,"change":103,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-10",13.59,13.9312,13.36,0.45,53791.638003,533,13.6529,{"date":413,"open":414,"high":415,"low":121,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",12.92,13.5,13.4,0.84,6.69,101145.984978,527,13.2087,{"date":423,"open":424,"high":240,"low":80,"close":80,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",14.15,-0.39,-3.01,192125.938453,1037,13.2951,{"date":431,"open":432,"high":322,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-05",13.34,12.78,12.95,-0.16,-1.22,84230.805253,544,13.0719,{"date":441,"open":282,"high":282,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",12.82,13.11,-0.68,-4.93,164639.397713,1145,13.2853,{"date":450,"open":451,"high":301,"low":452,"close":264,"change":27,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",12.99,12.96,7.82,50953.303891,569,13.6052,{"date":458,"open":459,"high":460,"low":138,"close":461,"change":462,"percent_change":435,"volume":463,"transactions":464,"vwap":465},"2026-07-31",13.31,13.41,12.79,-0.02,51306.321658,329,12.9787,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-30",12.65,13.5025,12.81,0.42,3.39,67772.109692,389,13.0392,{"date":477,"open":80,"high":442,"low":478,"close":479,"change":326,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-29",12.19,12.39,-0.64,42955.005918,374,12.414,{"date":485,"open":442,"high":486,"low":60,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-28",13.1201,12.47,-1.06,-7.83,82467.8153,495,12.6762,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-27",14.12,13.37,13.53,-0.43,-3.08,69389.056342,433,13.6964,{"date":504,"open":388,"high":505,"low":506,"close":507,"change":266,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",14.5,13.81,13.96,-1.34,85971.796767,729,14.115,{"date":513,"open":514,"high":348,"low":514,"close":424,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-23",13.66,0.16,1.14,79363.070465,610,14.0201,{"date":521,"open":433,"high":522,"low":433,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-22",14.1,13.99,1.19,9.3,194047.858558,879,13.6247,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":341,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",12.29,13.01,12.27,12.8,6.58,114770.191158,600,12.6198,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",12.2,12.2488,11.81,12.01,0.1154,0.97,107440.415992,358,12.0024,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":255,"volume":557,"transactions":558,"vwap":559},"2026-07-17",11.28,12.03,11.24,11.8946,0.0646,67353.994292,420,11.8252,{"date":561,"open":479,"high":479,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-16",11.61,11.83,-0.61,-4.9,128326.808982,557,11.8455,{"date":570,"open":571,"high":350,"low":541,"close":113,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-15",12.62,0.13,1.06,76029.016995,500,12.5639,{"date":578,"open":571,"high":340,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-14",12.215,12.31,-0.1,-0.81,118515.209266,788,12.6247,{"date":587,"open":13,"high":588,"low":563,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",12.41,0.561,4.73,165405.476943,865,12.1882,{"date":595,"open":596,"high":102,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",11.64,11.849,0.059,0.5,69500,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-09",11.54,11.85,11.38,11.79,0.57,5.08,83400,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-08",10.61,11.23,10.55,11.22,0.43,3.99,152100,{"date":620,"open":621,"high":552,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-07",11.2,10.67,10.79,-0.59,-5.18,179600,{"date":628,"open":629,"high":630,"low":631,"close":605,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":605},"2026-07-06",11,11.48,10.99,0.63,5.86,171800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-02",10.72,11.185,10.57,10.75,0.2,1.9,228600,{"date":645,"open":646,"high":647,"low":22,"close":614,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":614},"2026-07-01",11.58,11.6,-1.1,-9.44,615000,{"date":652,"open":101,"high":461,"low":653,"close":654,"change":648,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-30",11.43,11.65,-8.63,377100,{"date":658,"open":314,"high":659,"low":138,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",13.57,12.75,-0.45,-3.41,109700,{"date":665,"open":666,"high":667,"low":668,"close":340,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":340},"2026-06-26",13.335,13.725,12.83,-0.46,-3.37,113400,{"date":673,"open":674,"high":254,"low":675,"close":514,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":514},"2026-06-25",13.91,13.64,0.035,0.26,137800,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",14.17,14.18,13.45,13.625,-0.215,-1.55,110300,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":624,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-23",13.71,14.38,13.63,13.84,-4.09,143700,{"date":697,"open":698,"high":188,"low":699,"close":700,"change":701,"percent_change":417,"volume":702,"transactions":9,"vwap":700},"2026-06-22",14.34,14.075,14.43,0.12,169600,{"date":704,"open":705,"high":368,"low":303,"close":302,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":302},"2026-06-18",13.85,0.77,5.69,240100,{"date":710,"open":514,"high":711,"low":459,"close":712,"change":713,"percent_change":582,"volume":714,"transactions":9,"vwap":712},"2026-06-17",14.06,13.54,-0.11,225900,{"date":716,"open":717,"high":522,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-16",13.19,13.1,13.65,0.53,4.04,243500,{"date":724,"open":414,"high":725,"low":90,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-15",13.33,13.12,0.83,6.75,372700,{"date":731,"open":732,"high":733,"low":734,"close":531,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":531},"2026-06-12",11.92,12.4,11.69,0.66,5.67,182300,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":408,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-11",11.293,12.08,11.63,4.03,350100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",11.78,11.87,11.05,11.18,-0.94,-7.76,412300,{"date":755,"open":70,"high":756,"low":757,"close":758,"change":114,"percent_change":735,"volume":759,"transactions":9,"vwap":758},"2026-06-09",12.58,11.53,12.12,345500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-08",12.48,12.535,11.95,12.04,-0.4,-3.22,310900,{"date":770,"open":726,"high":726,"low":771,"close":113,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":113},"2026-06-05",12.34,-0.99,-7.37,377600,{"date":776,"open":692,"high":777,"low":718,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",13.73,13.43,-0.28,-2.04,422600,{"date":783,"open":784,"high":691,"low":785,"close":690,"change":564,"percent_change":786,"volume":787,"transactions":9,"vwap":690},"2026-06-03",14.36,13.51,-4.26,202200,{"date":789,"open":790,"high":791,"low":532,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-02",13.83,14.55,14.32,0.69,5.06,578000,{"date":797,"open":798,"high":799,"low":800,"close":692,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":692},"2026-06-01",14.54,14.99,13.401,-2.36,-14.76,782100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-29",16.1,16.37,15.693,15.99,0.04,0.25,219100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-28",15.75,16.26,15.34,15.95,-0.25,-1.54,145500,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-27",17.7,15.91,16.2,-1.5,-8.47,252800,{"date":831,"open":832,"high":833,"low":832,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-05-26",17.34,18.65,0.82,4.86,193500,{"date":838,"open":221,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-22",17.19,16.14,16.88,1.02,6.43,166200,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-21",15.25,16.16,15.86,0.4,2.59,198300,{"date":854,"open":302,"high":855,"low":302,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",15.57,15.46,2.08,15.55,396400,{"date":861,"open":862,"high":314,"low":863,"close":314,"change":334,"percent_change":864,"volume":865,"transactions":9,"vwap":314},"2026-05-19",13.15,12.85,-0.89,136200,{"date":867,"open":495,"high":495,"low":868,"close":415,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":415},"2026-05-18",13.17,-0.5,-3.57,309000,{"date":873,"open":367,"high":874,"low":262,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",14.62,14,-1.04,-6.91,191300,{"date":880,"open":881,"high":882,"low":178,"close":883,"change":884,"percent_change":516,"volume":885,"transactions":9,"vwap":883},"2026-05-14",14.88,15.18,15.04,0.17,223600,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-13",16.82,14.145,14.87,-2.02,-11.96,430400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-12",17.535,17.616,16.21,16.89,-0.84,-4.74,136500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-11",19.5,19.85,16.45,17.73,-0.49,-2.69,536200,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":864,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-08",19.78,17.96,18.22,-4.66,91000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-07",20.86,21.29,19.07,19.11,-1.61,-7.77,146100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-06",20.65,20.991,19.41,20.72,0.36,1.77,100500,{"date":938,"open":939,"high":921,"low":940,"close":941,"change":942,"percent_change":380,"volume":943,"transactions":9,"vwap":941},"2026-05-05",20.75,20.01,20.36,-0.01,52700,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-04",18.87,20.87,20.37,1.53,8.12,117800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":910,"volume":959,"transactions":9,"vwap":957},"2026-05-01",19.47,19.905,18.75,18.84,-0.52,61500,{"date":961,"open":962,"high":905,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",18.02,19.36,1.89,10.82,87400,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":488,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-29",18.82,17.25,17.47,-5.72,116300,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-28",19.22,19.533,18.53,-1.33,-6.7,73800,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-27",20.35,18.37,19.86,0.22,1.12,114700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-24",17.39,19.66,17.01,19.64,2.53,14.79,120500,{"date":1000,"open":1001,"high":970,"low":1002,"close":1003,"change":255,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",16.85,16.175,17.11,3.32,84300,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-22",16.040001,16.71,16.56,0.98,6.29,126100,{"date":1015,"open":1001,"high":1001,"low":1016,"close":1017,"change":648,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",15.4,15.58,-6.59,136400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-20",17.65,16.5,16.68,-1.07,-6.03,112700,{"date":1029,"open":1030,"high":969,"low":1031,"close":1032,"change":381,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-17",18.45,17.185,17.75,-1.93,156300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":255,"percent_change":64,"volume":1041,"transactions":9,"vwap":1040},"2026-04-16",17.84,18.605,17.49,18.1,101100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-15",18.11,17.28,17.55,-0.21,-1.18,69100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-14",17.66,17.85,17,17.76,0.64,3.74,50200,{"date":1060,"open":806,"high":1061,"low":1062,"close":1063,"change":632,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-13",17.24,16.075001,17.12,3.82,38200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-10",16.049999,17.299,15.9,16.49,0.71,4.5,35800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-09",16.78,17.35,15.78,-0.6,-3.66,33100,{"date":1084,"open":221,"high":1085,"low":806,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",16.66,16.38,1.41,9.42,55300,{"date":1091,"open":1092,"high":1093,"low":505,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-07",15.19,15.3,14.97,-0.42,-2.73,34100,{"date":1099,"open":186,"high":1100,"low":186,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-06",15.64,15.39,0.33,2.19,22000,{"date":1106,"open":186,"high":1093,"low":691,"close":186,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":186},"2026-04-02",-0.86,-5.4,46000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-01",15.98,16.63,15.68,15.92,0.14,0.89,44000,{"date":1120,"open":1121,"high":1122,"low":387,"close":1079,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1079},"2026-03-31",15.49,16.4,-2.41,-13.25,181400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",19.15,19.46,17.8,18.19,-0.37,-1.99,23500,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":341,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-27",18.049999,19.025,18.56,4.45,43900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",18.12,18.685,16.74,17.77,-1.08,-5.73,60400,{"date":1152,"open":1139,"high":1153,"low":1139,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-25",19.43,18.85,1.1,6.2,34700,{"date":1159,"open":841,"high":1160,"low":1010,"close":1032,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1032},"2026-03-24",18.34,0.58,3.38,38900,{"date":1165,"open":970,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-23",17.722,16.869,17.17,0.78,4.76,108000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",20.67,20.83,15.87,16.39,-4.44,-21.32,144500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":1186,"percent_change":1107,"volume":1187,"transactions":9,"vwap":1175},"2026-03-19",20.5,21.08,19.536,-0.18,26100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",19.6,21.59,21.01,1.21,6.11,45900,{"date":1197,"open":995,"high":1198,"low":1199,"close":1200,"change":677,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",20.09,19.56,19.8,1.33,19800,{"date":1204,"open":954,"high":1205,"low":1206,"close":1207,"change":1161,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",19.67,18.95,19.54,3.06,46800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-13",19.23,19.871,18.86,18.96,0,22300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1215,"change":942,"percent_change":380,"volume":1223,"transactions":9,"vwap":1215},"2026-03-12",18.35,19.95,18.16,128200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-11",21.21,18.6,18.97,-2.091,-9.93,133000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1081,"volume":1238,"transactions":9,"vwap":1236},"2026-03-10",22.01,22.12,21.061001,-0.799,20600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-09",20.63,21.94,20.1,21.86,0.49,2.29,46100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-06",22.385,22.89,21.2,21.37,-1.72,-7.45,32000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-05",21.27,23.12,23.09,1.25,5.72,182900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-04",22.08,22.3,21.405,21.84,-0.29,-1.31,50700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-03",20.53,22.62,20.23,22.13,-0.32,-1.43,80900,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",21.51,23.28,22.45,-0.41,-1.79,46300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1169,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-27",21.34,22.882,22.86,3.53,42100,{"date":1299,"open":1300,"high":1267,"low":1301,"close":1267,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1267},"2026-02-26",21.9,20.07,-0.23,-1.03,146300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-25",20.64,22.55,22.31,1.67,8.09,94200,{"date":1314,"open":1315,"high":1307,"low":1144,"close":1307,"change":1316,"percent_change":350,"volume":1317,"transactions":9,"vwap":1307},"2026-02-24",18.9,2.38,195700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1209,"transactions":9,"vwap":1323},"2026-02-23",18.15,18.94,17.74,18.26,-0.13,-0.71,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1102,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",18.08,18.67,17.868,18.39,1.83,67300,{"date":1335,"open":1144,"high":1336,"low":1032,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",18.8,18.059999,-0.3,-1.63,60900,{"date":1342,"open":986,"high":1343,"low":1344,"close":1345,"change":1148,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-18",20.395,17.92,18.36,-5.56,92800,{"date":1349,"open":1137,"high":1200,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-17",17.97,19.44,1.76,9.95,121400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-13",16.107,18.41,15.83,17.68,1.36,8.33,123400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":942,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-12",16.67,17.32,15.69,16.32,-0.06,50300,{"date":1373,"open":230,"high":1374,"low":1375,"close":1376,"change":255,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-11",16.432,15.41,16.33,3.49,48900,{"date":1380,"open":807,"high":807,"low":1381,"close":1079,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1079},"2026-02-10",15.37,-0.09,-0.57,61700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1176,"change":524,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1176},"2026-02-09",14.77,15.94,14.64,8.11,82700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":283,"change":1397,"percent_change":72,"volume":1398,"transactions":9,"vwap":283},"2026-02-06",13.94,14.899,13.871,1.59,54800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1325,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-05",13.32,13.712,12.836,13.09,-5.14,41400,{"date":1408,"open":1409,"high":1409,"low":452,"close":322,"change":1289,"percent_change":1410,"volume":1411,"transactions":9,"vwap":322},"2026-02-04",15.54,-11.48,52800,{"date":1413,"open":806,"high":1414,"low":1415,"close":1416,"change":1280,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-03",16.15,15.05,15.59,-2.01,46200,{"date":1420,"open":1421,"high":1421,"low":1114,"close":825,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":825},"2026-02-02",17.040001,-1.13,-6.63,76300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1421,"change":1107,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1421},"2026-01-30",17.62,17.89,16.975,-4.8,39300,{"date":1433,"open":1040,"high":1434,"low":1435,"close":1436,"change":179,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-29",18.48,17.45,17.9,-0.83,51500,{"date":1440,"open":1441,"high":1358,"low":1130,"close":1137,"change":581,"percent_change":152,"volume":1442,"transactions":9,"vwap":1137},"2026-01-28",18.24,42300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1320,"change":471,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1320},"2026-01-27",17.87,18.309,17.44,2.37,73900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":908,"change":661,"percent_change":1455,"volume":1456,"transactions":9,"vwap":908},"2026-01-26",17.935,18.47,17.6,-2.48,85600,{"date":1458,"open":1344,"high":1227,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-23",17.83,18.18,-0.33,-1.78,77400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":766,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-22",19.53,19.739,17.99,18.51,-2.12,147900,{"date":1473,"open":1474,"high":1474,"low":1434,"close":1475,"change":18,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-21",19.57,18.91,-0.73,147800,{"date":1479,"open":1480,"high":939,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-20",19.75,18.68,19.049999,-1.66,-8.02,111300,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-16",23.08,19.601,20.71,-4.88,-19.07,437300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-15",25.059999,26.5,25.045,25.59,1.49,6.18,52500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-14",24.34,24.935,23.6,24.1,-0.434,-1.77,24700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1339,"volume":1519,"transactions":9,"vwap":1517},"2026-01-13",25.62,26.12,24.45,24.534,-0.406,27400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-12",25.030001,25.535,24.6,24.94,-1.02,-3.93,31800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-09",25.5,26.011,24.8,25.96,2.73,11.75,80100,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-08",25,23.069,23.23,-2.43,-9.47,77500,{"date":1547,"open":1548,"high":1548,"low":1522,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-07",27.79,25.66,-2.4,-8.55,61400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-06",28.15,28.57,26.9,28.059999,-0.151,-0.54,28300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-05",31.91,27.5,28.211,-1.879,-6.24,43200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-02",28.89,31,30.09,2.12,7.58,24000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":624,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",28.72,28.785,27.97,-2.07,13100,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1132,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",29.29,28.42,28.56,-1.28,13200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-29",28.96,30.482,28.81,28.93,-0.226,-0.78,12900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":801,"volume":1607,"transactions":9,"vwap":1605},"2025-12-26",29.79,28.91,29.156,-0.704,7800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2025-12-24",29.435,29.86,29.43,0.493,1.68,14700,{"date":1617,"open":1618,"high":1603,"low":1619,"close":1620,"change":1621,"percent_change":964,"volume":1622,"transactions":9,"vwap":1620},"2025-12-23",28.98,28.82,29.367,0.546,13900,{"date":1624,"open":1625,"high":1625,"low":1588,"close":1626,"change":1627,"percent_change":573,"volume":1628,"transactions":9,"vwap":1626},"2025-12-22",29.8,28.821,0.301,15700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":582,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-19",29.55,30.34,28.291,28.52,-2.76,30900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-18",28.32,30.7,27.655,29.33,3.01,11.44,43000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-17",30.99,31.45,25.379,26.32,-4.01,-13.22,37000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1361,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-16",30.25,30.775,28.272,30.33,4.69,22700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":793,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-15",28.502,29.34,28.2,28.97,2.44,16900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",32.97,33.0099983,28.234,28.28,-4.6,-13.99,79900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-11",29.95,33,28.8,32.88,2.806,9.33,32300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-10",29.845,30.259,27.691,30.073999,0.514,1.74,29200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":834,"volume":1670,"transactions":9,"vwap":1702},"2025-12-09",29.415,30.5,29.56,0.24,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1281,"volume":1615,"transactions":9,"vwap":1709},"2025-12-08",30.24,30.35,28.79,29.32,-0.425,{"date":1712,"open":1649,"high":1649,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-05",29.5,29.745,-1.575,-5.03,36400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-04",30.28,32.15,29.7,31.32,1.3,4.33,31700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1339,"volume":1734,"transactions":9,"vwap":1732},"2025-12-03",29.9,30.56,29.16,30.02,-0.497,7300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1535,"volume":1742,"transactions":9,"vwap":1740},"2025-12-02",30.409,31.235,29.83,30.517,0.81,9000,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":361,"volume":1749,"transactions":9,"vwap":1747},"2025-12-01",30.19,28.95,29.707,-1.003,13400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":64,"volume":1757,"transactions":9,"vwap":1755},"2025-11-28",30,30.825,29.97,30.71,0.931,8100,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-26",29.12,30.035,29.779,1.149,4.01,18300,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1768},"2025-11-25",28.63,26.72,-0.402,-1.38,19400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-24",26.465,29.049999,29.032,2.632,9.97,17200,{"date":1782,"open":1783,"high":1783,"low":1549,"close":1784,"change":1771,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-21",27.71,26.4,-4.97,35300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-20",31.81,33.225,27.57,27.78,-1.97,-6.62,59000,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-19",27.74,30.49,29.75,2.93,10.92,76800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":341,"volume":1811,"transactions":9,"vwap":1809},"2025-11-18",26.42,27.45,26.08,26.82,0.21,20000,{"date":1813,"open":1814,"high":1798,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-17",26.66,26.2,26.61,0.03,0.11,19500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":471,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-14",25.17,28.59,25.14,26.58,1.61,21000,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-13",28.9,25.99,26.16,-3.067,-10.49,23400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-12",28.345,29.347,29.227,0.347,1.2,23300,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-11",30.32,28.47,28.88,-1.82,-5.93,24400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1640,"change":1857,"percent_change":1858,"volume":1418,"transactions":9,"vwap":1640},"2025-11-10",31.52,33.33,29.157,0.6,1.99,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-07",26.09,30.11,25.84,30.1,1.27,4.41,101300,{"date":1869,"open":1870,"high":1871,"low":1556,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-06",30.74,30.78,28.83,-2.11,-6.82,41800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":810,"percent_change":572,"volume":1726,"transactions":9,"vwap":1881},"2025-11-05",30.89,32.2,29.772,30.94,{"date":1883,"open":1789,"high":1884,"low":1730,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",32.63,30.9,-2.65,-7.9,37900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":641,"percent_change":1857,"volume":1895,"transactions":9,"vwap":1894},"2025-11-03",33.62,34.58,33.099998,33.55,26500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-31",35,35.46,32.57,33.35,-0.93,-2.71,32100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-30",36.67,37.849,34.28,-3.97,-10.38,38500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1333,"transactions":9,"vwap":1918},"2025-10-29",35.13,38.76,34.5,38.25,3.23,9.22,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":19,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-28",37.34,37.42,33.49,35.02,-3.23,55500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-27",36.54,36.9,34.93,36.19,0.34,0.95,40800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-24",33.45,36.075001,35.85,4.02,12.63,80800,{"date":1947,"open":1587,"high":1948,"low":1587,"close":1949,"change":1950,"percent_change":1951,"volume":1406,"transactions":9,"vwap":1949},"2025-10-23",32,31.83,2.62,8.97,{"date":1953,"open":1954,"high":1954,"low":1667,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-22",30.85,29.21,-1.51,-4.92,42200,{"date":1960,"open":1961,"high":1961,"low":1732,"close":1962,"change":1417,"percent_change":1963,"volume":1928,"transactions":9,"vwap":1962},"2025-10-21",32.4,30.72,-6.14,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-20",37.6,37.66,32.376,32.73,-2.79,-7.85,73400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-17",37.21,38.5,35.3,35.52,-2.13,-5.66,41200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":943,"transactions":9,"vwap":1987},"2025-10-16",39.97,40.61,37.464,37.65,-1.25,-3.21,{"date":1991,"open":1992,"high":21,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-15",37.7,38.9,2.56,7.04,53100,{"date":1998,"open":1894,"high":1999,"low":2000,"close":2001,"change":1826,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",37.313,32.09,36.34,4.64,58300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1103,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-13",34.4,35.928,34.15,34.73,6.73,63200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-10",35.67,36.95,32.43,32.54,-2.97,-8.36,72000,{"date":2022,"open":2023,"high":2024,"low":1925,"close":2025,"change":2026,"percent_change":24,"volume":2027,"transactions":9,"vwap":2025},"2025-10-09",33.77,36.07,35.51,2.2,66700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",32.45,34.18,31.87,33.31,2.26,7.28,62800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1303,"percent_change":1989,"volume":1717,"transactions":9,"vwap":2042},"2025-10-07",32.26,33.289,30.51,31.049999,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":793,"percent_change":2026,"volume":2048,"transactions":9,"vwap":2047},"2025-10-06",33.09,30.325,32.080002,53400,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2051,"change":1245,"percent_change":1397,"volume":2053,"transactions":9,"vwap":2051},"2025-10-03",31.39,34.24,72600,{"date":2055,"open":2056,"high":1881,"low":2057,"close":1885,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1885},"2025-10-02",30.12,28.58,1.17,3.94,38800,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":350,"volume":2067,"transactions":9,"vwap":2065},"2025-10-01",25.98,29.96,29.73,3.428,39400,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1628,"transactions":9,"vwap":2072},"2025-09-30",27.53,26.061001,26.302,-1.048,-3.83,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1245,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-29",27.21,28.11,25.4,27.35,1.82,28900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2086},"2025-09-26",26.37,26.86,26,0.99,3.83,14500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":74,"percent_change":926,"volume":2097,"transactions":9,"vwap":2096},"2025-09-25",26.99,27.2,25.86,25.87,41100,{"date":2099,"open":1667,"high":1597,"low":2100,"close":2101,"change":389,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-24",27.612,28.049999,1.26,34600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-23",29.63,27.482,27.7,-1.64,-5.59,35400,{"date":2113,"open":1769,"high":2114,"low":2115,"close":1666,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1666},"2025-09-22",29.397,26.22,2.42,8.99,58200,{"date":2120,"open":1815,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-19",26.978,25.13,26.92,1.355,5.3,22400,{"date":2128,"open":1534,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-18",26.57,25.22,25.565,0.345,1.37,29900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2130,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2130},"2025-09-17",25.34,25.65,24.67,-0.382,-1.49,11000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-16",27.030001,27.049999,25.532,25.602,-1.229,-4.58,16000,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-15",25.93,27.32,26.831,1.131,4.4,36600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-12",24.96,25.889,24.88,25.7,0.759,3.04,7500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-11",25.39,25.391,24.721,24.941,-0.359,-1.42,23600,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":660,"volume":2184,"transactions":9,"vwap":2182},"2025-09-10",23.74,26.405,25.3,2.86,40700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-09",22.78,22.79,21.75,22.44,0.27,1.22,9500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-08",22.65,22.7,21.788,22.17,-0.22,-0.98,15100,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":979,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-05",24.16,21.215,22.39,-5.61,30800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":793,"volume":2217,"transactions":9,"vwap":2215},"2025-09-04",23.56,24.138,23.51,23.72,0.163,6000,{"date":2219,"open":2220,"high":1507,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-03",23.25,23.07,23.557,0.307,1.32,8000,{"date":2227,"open":2228,"high":2220,"low":2229,"close":2220,"change":766,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2220},"2025-09-02",22.72,22.21,-1.69,5200,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1843,"transactions":9,"vwap":2236},"2025-08-29",25.2,23.15,23.65,-1.84,-7.22,{"date":2240,"open":2241,"high":1808,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-28",24.92,25.49,0.652,2.63,26000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-27",24.916,25.328,24.708,24.838,-0.042,-0.17,16600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2164,"change":706,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2164},"2025-08-26",24,25.061001,3.19,12000,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2102,"volume":2267,"transactions":9,"vwap":2265},"2025-08-25",23.79,25.08,24.11,0.3,25200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-22",24.41,24.929,23.81,-0.461,-1.9,17400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-21",24.32,24.91,24.049999,24.271,-0.129,-0.53,10500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1519,"transactions":9,"vwap":2290},"2025-08-20",24.54,24.7,23.199,24.4,-0.556,-2.23,{"date":2294,"open":2295,"high":2242,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-19",25.41,24.511,24.956,-1.124,-4.31,10600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1808,"change":2306,"percent_change":1011,"volume":2307,"transactions":9,"vwap":1808},"2025-08-18",25.73,26.323,25.661,0.253,15000,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":891,"volume":2314,"transactions":9,"vwap":2312},"2025-08-15",26.45,25.44,25.827,-0.533,8500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-14",26.1,27.713,26.02,26.36,-0.34,-1.27,26200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-13",28.74,29.040001,25.938,26.7,-1.791,-6.29,28700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2151,"transactions":9,"vwap":2338},"2025-08-12",27.72,28.66,27.42,28.491,1.041,3.79,{"date":2342,"open":2108,"high":2336,"low":2343,"close":1807,"change":2344,"percent_change":2345,"volume":1628,"transactions":9,"vwap":1807},"2025-08-11",27.051001,-0.56,-2,{"date":2347,"open":1588,"high":1760,"low":2348,"close":2349,"change":498,"percent_change":1956,"volume":2350,"transactions":9,"vwap":2349},"2025-08-08",27.718,28.01,47100,{"date":2352,"open":2353,"high":2354,"low":2317,"close":2355,"change":1324,"percent_change":669,"volume":2356,"transactions":9,"vwap":2355},"2025-08-07",28.4,29.76,28.44,56400,{"date":2358,"open":2359,"high":2359,"low":2335,"close":1556,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1556},"2025-08-06",29.2,-1.105,-3.72,12800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-05",31.23,31.3,28.76,29.675,-2.055,-6.48,24900,{"date":2373,"open":1640,"high":2374,"low":1732,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-04",31.949,31.73,2.532,8.67,33800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1238,"transactions":9,"vwap":2384},"2025-08-01",28.22,29.573,26.774,29.198,-1.342,-4.39,{"date":2388,"open":1885,"high":2389,"low":2390,"close":2391,"change":471,"percent_change":2392,"volume":1688,"transactions":9,"vwap":2391},"2025-07-31",31.53,29.77,30.54,1.39,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2056,"change":2397,"percent_change":2398,"volume":1937,"transactions":9,"vwap":2056},"2025-07-30",27.81,30.46,2.596,9.43,{"date":2400,"open":1565,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":516,"volume":2405,"transactions":9,"vwap":2403},"2025-07-29",28.85,27.22,27.524,0.311,20700,{"date":2407,"open":2408,"high":2408,"low":1651,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-28",27.51,27.213,0.203,0.75,18400,{"date":2414,"open":2317,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-25",27.14,26.059999,27.01,0.829,3.17,16400,{"date":2422,"open":2423,"high":2423,"low":2416,"close":2424,"change":2425,"percent_change":1422,"volume":2426,"transactions":9,"vwap":2424},"2025-07-24",26.96,26.181,-0.299,22900,{"date":2428,"open":2070,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2340,"volume":2433,"transactions":9,"vwap":2431},"2025-07-23",29.25,26.26,26.48,0.967,34400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1302,"volume":1622,"transactions":9,"vwap":2439},"2025-07-22",25.37,25.67,24.52,25.513,-0.058,{"date":2442,"open":2423,"high":2423,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-21",25.32,25.571,-0.548,-2.1,26900,{"date":2449,"open":2450,"high":1557,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-18",24.75,26.119,2.127,8.87,27500,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-17",24.73,23.75,23.992,-0.074,-0.31,8300,{"date":2464,"open":1863,"high":1831,"low":2465,"close":2466,"change":2467,"percent_change":2331,"volume":2468,"transactions":9,"vwap":2466},"2025-07-16",23.13,24.066,-1.614,23800,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1677,"volume":2475,"transactions":9,"vwap":2473},"2025-07-15",27.54,25.47,25.68,-1.239,31900,{"date":2477,"open":2478,"high":2479,"low":2242,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-14",26.3,26.919,0.651,2.48,12700,{"date":33,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":843,"volume":2488,"transactions":9,"vwap":2486},24.68,26.35,26.268,1.588,4000,{"status":2490,"indices":2491,"watchlist":2528,"sectors":2549,"benchmarks":2597},"success",[2492,2499,2505,2511,2517,2523],{"symbol":2493,"name":2494,"price":2495,"change":2496,"pct_change":2497,"is_up":11,"sparkline":2498,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2500,"name":2501,"price":2502,"change":2503,"pct_change":27,"is_up":11,"sparkline":2504,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2506,"name":2507,"price":2508,"change":2509,"pct_change":1245,"is_up":11,"sparkline":2510,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":524,"is_up":11,"sparkline":2516,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2518,"name":2519,"price":2520,"change":1540,"pct_change":2521,"is_up":11,"sparkline":2522,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2524,"name":2525,"price":243,"change":1148,"pct_change":1018,"is_up":2526,"sparkline":2527,"date":5},"VIX","CBOE VIX",false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2529,2536,2542],{"symbol":2530,"name":2531,"price":2532,"change":2533,"pct_change":2534,"is_up":11,"sparkline":2535,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2537,"name":2538,"price":2539,"change":2540,"pct_change":842,"is_up":11,"sparkline":2541,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2543,"name":2544,"price":2545,"change":2546,"pct_change":2547,"is_up":11,"sparkline":2548,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2550,2555,2559,2563,2568,2572,2576,2580,2584,2589,2593],{"name":2551,"etf":2552,"change":2553,"price":2554,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2556,"etf":2557,"change":103,"price":2558,"is_up":11},"Financials","XLF",53.49,{"name":2560,"etf":2561,"change":942,"price":2562,"is_up":2526},"Healthcare","XLV",166.18,{"name":2564,"etf":2565,"change":2566,"price":2567,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2569,"etf":2570,"change":811,"price":2571,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2573,"etf":2574,"change":850,"price":2575,"is_up":11},"Energy","XLE",62.95,{"name":2577,"etf":2578,"change":1169,"price":2579,"is_up":11},"Industrials","XLI",169.95,{"name":2581,"etf":2582,"change":735,"price":2583,"is_up":11},"Materials","XLB",48.86,{"name":2585,"etf":2586,"change":2587,"price":2588,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2590,"etf":2591,"change":63,"price":2592,"is_up":11},"Utilities","XLU",39.83,{"name":2594,"etf":2595,"change":389,"price":2596,"is_up":11},"Comm Services","XLC",110.32,[2598,2603,2607,2611],{"ticker":2599,"name":2600,"price":2601,"change":2602,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2604,"name":2605,"price":2606,"change":842,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2608,"name":2609,"price":2610,"change":1245,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2612,"name":2613,"price":2614,"change":2521,"is_up":11},"IWM","iShares Russell 2000",281.52]