[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWH":3,"stock-historical-CWH":35,"homepage-market-summary":2523},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CWH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Camping World Holdings, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Camping World Holdings Inc is a retailer of RVs and related products and services. The company offers RV products and services with a national network of RV dealerships, service centers and customer support centers. It operates in two reportable segments: Good Sam Services and Plans; and RV and Outdoor Retail. The majority of the revenue is derived from RV and Outdoor Retail segment that derives revenue from the sale of new and used RVs; commissions on the finance and insurance contracts related to the sale of RVs; the sale of RV service and collision work; the sale of RV parts, accessories, and supplies; the sale of outdoor products, equipment, gear and supplies; and the sale of Good Sam Club memberships and co-branded credit cards.","11,427","Lincolnshire, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.9404,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.03,5.11,5.23,5.02,5.01,0.02,0.4,1127341.124318,12360,5.0967,17.15,4.785,2515883.842746144,2,2510,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},19.64,2516682,918589060.686536,-59.34,"2025-04-22",[46,47,54,64,75,85,94,105,115,126,137,147,158,166,176,187,197,208,217,227,238,247,257,268,278,288,296,303,311,319,329,338,346,354,363,370,380,388,397,405,413,421,429,438,446,456,465,474,482,493,502,510,520,530,539,545,553,558,563,568,575,580,588,597,604,612,618,626,633,642,651,658,664,673,679,685,692,698,706,713,719,723,729,736,743,750,757,762,767,775,782,786,793,800,804,810,815,820,826,830,837,844,850,856,862,869,876,883,890,897,903,908,915,919,926,933,937,942,947,953,958,964,970,974,980,984,990,994,998,1003,1008,1012,1016,1021,1025,1031,1036,1040,1045,1049,1053,1057,1062,1065,1071,1077,1084,1089,1094,1101,1106,1114,1121,1129,1137,1145,1153,1161,1167,1176,1183,1191,1199,1207,1214,1223,1229,1238,1246,1252,1260,1268,1275,1282,1288,1294,1301,1308,1315,1323,1332,1340,1347,1352,1360,1367,1373,1382,1390,1397,1401,1408,1415,1421,1429,1436,1442,1448,1453,1458,1465,1473,1481,1489,1495,1501,1507,1514,1519,1526,1534,1542,1550,1557,1563,1571,1578,1585,1594,1599,1607,1613,1616,1623,1629,1637,1644,1651,1657,1664,1671,1677,1683,1691,1698,1704,1713,1719,1728,1735,1741,1748,1756,1762,1769,1775,1782,1791,1797,1804,1812,1819,1827,1834,1841,1847,1855,1864,1871,1879,1884,1890,1897,1905,1912,1920,1927,1934,1942,1950,1956,1964,1969,1975,1983,1987,1995,2001,2007,2011,2017,2024,2028,2035,2040,2046,2052,2057,2063,2071,2077,2081,2087,2091,2095,2102,2109,2116,2122,2128,2134,2142,2151,2158,2164,2169,2173,2177,2184,2191,2198,2205,2213,2221,2227,2234,2239,2247,2252,2258,2263,2269,2275,2280,2284,2289,2298,2304,2311,2319,2327,2332,2336,2341,2344,2348,2353,2358,2365,2370,2374,2379,2386,2393,2399,2404,2408,2415,2420,2424,2429,2435,2443,2450,2456,2461,2467,2474,2480,2488,2494,2501,2507,2514,2519],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":24,"high":20,"low":31,"close":24,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",-0.01,-0.2,1864486.45185,15275,4.9426,{"date":55,"open":56,"high":57,"low":58,"close":23,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",5.17,5.235,5,-0.08,-1.57,2283289.364162,12566,5.0612,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",5.24,5.265,5.0725,5.1,-0.07,-1.35,1315803.082077,13178,5.1284,{"date":76,"open":77,"high":78,"low":79,"close":56,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",5.28,5.31,5.115,-0.22,-4.08,1343539.857653,12774,5.1978,{"date":86,"open":77,"high":87,"low":66,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",5.54,5.39,0.2,3.85,1912491.901444,18971,5.3838,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",5.35,5.43,4.93,5.19,-0.17,-3.17,2510583.563624,22619,5.1791,{"date":106,"open":107,"high":108,"low":78,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",5.63,5.67,5.36,-0.34,-5.96,1743105.659036,16117,5.4234,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",5.6,5.765,5.505,5.7,0.22,4.01,2305573.578394,18777,5.6664,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",5.72,5.76,5.385,5.48,-0.12,-2.14,2327988.920777,21257,5.477,{"date":138,"open":139,"high":140,"low":141,"close":117,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",5.78,5.8,5.56,-0.19,-3.28,2754029.443823,16239,5.6273,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",5.77,5.82,5.64,5.79,0.23,4.14,1890216.363409,21462,5.7791,{"date":159,"open":129,"high":160,"low":161,"close":141,"change":50,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",5.875,5.535,-3.47,2189860.948285,18994,5.6712,{"date":167,"open":168,"high":169,"low":170,"close":129,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",6.04,6.11,5.635,-0.38,-6.19,2772262.785007,19974,5.8076,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",5.94,6.29,5.912,6.14,0.1,1.66,1996471.429741,16267,6.1866,{"date":188,"open":189,"high":190,"low":191,"close":168,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",6.21,6.3,5.985,-0.05,-0.82,1752324.359035,17640,6.0599,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",6.07,6.18,5.99,6.09,-0.09,-1.46,1751453.594925,19094,6.0925,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":171,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",6.42,6.5021,6.17,-5.79,1744496.173453,19206,6.2753,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",6.87,6.47,6.56,-0.4,-5.75,1766920.068589,18029,6.5681,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",6.64,6.97,6.5878,6.96,0.24,3.57,1198805.981014,14277,6.8718,{"date":239,"open":240,"high":241,"low":229,"close":242,"change":70,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",6.9,7.05,6.72,-1.03,1129414.442599,14390,6.733,{"date":248,"open":249,"high":250,"low":220,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",6.51,6.89,6.79,0.3,4.62,1588664.436264,17963,6.7598,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",6.33,6.63,6.23,6.49,0.03,0.46,1737058.398188,17713,6.4594,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":70,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",6.48,6.555,6.3877,6.46,-1.07,1552780.158679,13540,6.4517,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":182,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",6.43,6.595,6.25,6.53,1.56,1337430.634821,12726,6.458,{"date":289,"open":273,"high":290,"low":291,"close":280,"change":59,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",6.585,6.39,-1.23,1095257.521135,11158,6.4497,{"date":297,"open":273,"high":298,"low":299,"close":249,"change":263,"percent_change":264,"volume":300,"transactions":301,"vwap":302},"2026-08-26",6.565,6.38,1012582.911679,11667,6.52,{"date":304,"open":273,"high":302,"low":305,"close":270,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",6.32,0.06,0.93,1143931.033232,14902,6.4686,{"date":312,"open":249,"high":313,"low":314,"close":210,"change":132,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",6.54,6.34,-1.83,1166831.716946,15809,6.4236,{"date":320,"open":321,"high":322,"low":323,"close":313,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",6.58,6.77,6.525,0.05,0.77,1803999.388819,17112,6.6105,{"date":330,"open":331,"high":331,"low":332,"close":262,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-20",6.57,6.235,-0.31,-4.56,2062139.402385,21984,6.4301,{"date":339,"open":291,"high":340,"low":291,"close":341,"change":17,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",6.86,6.8,7.94,2238656.95829,27712,6.7229,{"date":347,"open":181,"high":210,"low":348,"close":190,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",6.08,0.08,1.29,1794412.65916,16944,6.2882,{"date":355,"open":356,"high":299,"low":357,"close":358,"change":142,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",6.28,6.155,6.22,-2.96,1547281.748544,18647,6.2461,{"date":364,"open":249,"high":249,"low":305,"close":365,"change":132,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",6.41,-1.84,1182852.536406,14588,6.3993,{"date":371,"open":372,"high":373,"low":374,"close":283,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",6.5,6.6,6.4,0.15,2.35,1244097.073222,13426,6.5161,{"date":381,"open":259,"high":382,"low":212,"close":299,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-12",6.455,0.04,0.63,1424990.002543,20785,6.3583,{"date":389,"open":390,"high":374,"low":391,"close":314,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-11",6.2,6.15,0.19,3.09,1284221.280951,14996,6.3286,{"date":398,"open":358,"high":399,"low":400,"close":391,"change":100,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-10",6.345,6.105,-2.69,1455982.749955,17375,6.1759,{"date":406,"open":305,"high":291,"low":407,"close":305,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",6.085,0.09,1.44,1790219.570136,20787,6.2765,{"date":414,"open":291,"high":415,"low":200,"close":261,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-06",6.45,-0.26,-4.01,1950417.701768,19878,6.2539,{"date":422,"open":423,"high":424,"low":273,"close":262,"change":192,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-05",6.75,6.98,-0.76,2116101.854476,25088,6.6036,{"date":430,"open":431,"high":432,"low":415,"close":313,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",6.73,6.85,-0.18,-2.68,1915471.887008,24471,6.5786,{"date":439,"open":179,"high":440,"low":356,"close":242,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-03",6.74,0.53,8.56,2893276.011029,29892,6.6253,{"date":447,"open":189,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-31",6.44,5.935,6.19,-0.11,-1.75,2925198.791849,30316,6.1332,{"date":457,"open":458,"high":273,"low":459,"close":190,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",6.1,5.805,0.25,4.13,4051385.77818,34217,6.2653,{"date":466,"open":390,"high":261,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-29",5.95,6.05,-0.23,-3.66,2603971.429352,26541,6.038,{"date":475,"open":189,"high":259,"low":476,"close":356,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-28",6.065,0.16,2.61,3568737.816119,27714,6.2016,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-27",5.88,6.135,5.855,6.12,0.41,7.18,2270072.857511,24729,6.0267,{"date":494,"open":151,"high":495,"low":496,"close":497,"change":349,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-24",5.815,5.485,5.71,1.42,2293505.402683,21720,5.6766,{"date":503,"open":181,"high":200,"low":504,"close":107,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-23",5.52,-0.64,-10.21,2494012.652522,20076,5.733,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-22",6,6.285,6.27,0.31,5.2,2585914.684026,23508,6.1889,{"date":521,"open":168,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-21",6.125,5.895,5.96,-0.06,-1,2770648.49124,21995,5.989,{"date":531,"open":514,"high":532,"low":512,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-20",6.35,6.02,-0.16,-2.59,2235496.054203,25275,6.1012,{"date":540,"open":273,"high":541,"low":468,"close":200,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":200},"2026-07-17",6.59,-0.36,-5.5,2234200,{"date":546,"open":547,"high":548,"low":549,"close":313,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":313},"2026-07-16",6.67,6.775,6.465,-0.02,-0.3,3740800,{"date":554,"open":514,"high":555,"low":332,"close":221,"change":556,"percent_change":391,"volume":557,"transactions":9,"vwap":221},"2026-07-15",6.62,0.38,2312400,{"date":559,"open":282,"high":356,"low":560,"close":200,"change":383,"percent_change":561,"volume":562,"transactions":9,"vwap":200},"2026-07-14",5.905,0.65,2243400,{"date":564,"open":282,"high":565,"low":487,"close":181,"change":59,"percent_change":566,"volume":567,"transactions":9,"vwap":181},"2026-07-13",6.355,-1.29,2399900,{"date":569,"open":249,"high":570,"low":571,"close":358,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":358},"2026-07-10",6.71,6.205,-0.24,-3.72,1968900,{"date":576,"open":374,"high":577,"low":190,"close":273,"change":182,"percent_change":578,"volume":579,"transactions":9,"vwap":273},"2026-07-09",6.615,1.57,3168700,{"date":581,"open":302,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-08",6.65,6.31,6.36,-0.33,-4.93,1872200,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-07",6.93,7.015,6.68,6.69,-0.25,-3.6,1737500,{"date":598,"open":599,"high":600,"low":219,"close":601,"change":602,"percent_change":417,"volume":603,"transactions":9,"vwap":601},"2026-07-06",7.23,7.34,6.94,-0.29,1978300,{"date":605,"open":606,"high":607,"low":608,"close":599,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":599},"2026-07-02",7.64,7.65,7.13,-0.28,-3.73,1740800,{"date":613,"open":606,"high":614,"low":615,"close":616,"change":132,"percent_change":60,"volume":617,"transactions":9,"vwap":616},"2026-07-01",7.7,7.302,7.51,1487200,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":171,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-30",8.1,8.12,7.455,7.63,-4.74,1987700,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":488,"percent_change":88,"volume":632,"transactions":9,"vwap":631},"2026-06-29",7.56,8.07,7.39,8.01,3262300,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-26",7.33,7.83,7.31,7.6,0.18,2.43,4552200,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-25",7.67,8.02,7.29,7.42,-0.14,-1.85,1929100,{"date":652,"open":653,"high":654,"low":646,"close":628,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":628},"2026-06-24",7.36,7.78,0.33,4.56,2388900,{"date":659,"open":660,"high":630,"low":661,"close":599,"change":132,"percent_change":662,"volume":663,"transactions":9,"vwap":599},"2026-06-23",7.25,7.2,-1.63,1548200,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-22",7.59,7.74,7.265,7.35,-0.41,-5.28,1983300,{"date":674,"open":653,"high":675,"low":653,"close":676,"change":677,"percent_change":654,"volume":678,"transactions":9,"vwap":676},"2026-06-18",7.785,7.76,0.56,2940700,{"date":680,"open":681,"high":682,"low":661,"close":661,"change":171,"percent_change":683,"volume":684,"transactions":9,"vwap":661},"2026-06-17",7.62,7.89,-5.01,2309900,{"date":686,"open":687,"high":631,"low":688,"close":689,"change":534,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-16",7.72,7.515,7.58,-2.07,1903300,{"date":693,"open":694,"high":695,"low":614,"close":667,"change":572,"percent_change":696,"volume":697,"transactions":9,"vwap":667},"2026-06-15",8.25,8.63,-3.01,2091000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":233,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-12",7.75,8.16,7.624,7.98,3.1,2591100,{"date":707,"open":708,"high":709,"low":710,"close":667,"change":711,"percent_change":661,"volume":712,"transactions":9,"vwap":667},"2026-06-11",7.22,7.765,7.04,0.52,2172000,{"date":714,"open":715,"high":666,"low":716,"close":708,"change":70,"percent_change":717,"volume":718,"transactions":9,"vwap":708},"2026-06-10",7.11,7.06,-0.96,1975400,{"date":720,"open":250,"high":630,"low":721,"close":646,"change":264,"percent_change":431,"volume":722,"transactions":9,"vwap":646},"2026-06-09",6.88,2072300,{"date":724,"open":283,"high":721,"low":270,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-08",6.83,0.42,6.55,1754500,{"date":730,"open":731,"high":732,"low":259,"close":365,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":365},"2026-06-05",6.95,7.07,-0.6,-8.56,2435800,{"date":737,"open":738,"high":739,"low":731,"close":740,"change":451,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-04",7.3,7.425,7.01,-1.54,1721500,{"date":744,"open":745,"high":653,"low":591,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-03",7.26,7.12,-0.32,-4.3,2148900,{"date":751,"open":752,"high":753,"low":660,"close":754,"change":59,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-02",7.52,7.525,7.44,-1.06,1893600,{"date":758,"open":759,"high":666,"low":661,"close":752,"change":392,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-06-01",7.21,2.59,2631100,{"date":763,"open":623,"high":764,"low":637,"close":635,"change":585,"percent_change":765,"volume":766,"transactions":9,"vwap":635},"2026-05-29",7.73,-4.31,3401200,{"date":768,"open":769,"high":770,"low":669,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-28",7.45,7.669,7.66,0.13,1.73,2964700,{"date":776,"open":777,"high":620,"low":647,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-27",7.88,7.53,-0.15,-1.95,2558500,{"date":783,"open":752,"high":342,"low":752,"close":784,"change":153,"percent_change":393,"volume":785,"transactions":9,"vwap":784},"2026-05-26",7.68,3159000,{"date":787,"open":708,"high":788,"low":789,"close":769,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":769},"2026-05-22",7.49,7.045,0.07,0.95,2918000,{"date":794,"open":341,"high":795,"low":341,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-21",7.47,7.38,0.34,4.83,2414000,{"date":801,"open":440,"high":746,"low":372,"close":710,"change":121,"percent_change":802,"volume":803,"transactions":9,"vwap":710},"2026-05-20",3.23,2903000,{"date":805,"open":806,"high":424,"low":727,"close":807,"change":534,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-19",6.92,6.82,-2.29,2838000,{"date":811,"open":541,"high":812,"low":372,"close":424,"change":813,"percent_change":77,"volume":814,"transactions":9,"vwap":424},"2026-05-18",7.02,0.35,2527100,{"date":816,"open":251,"high":424,"low":817,"close":260,"change":469,"percent_change":818,"volume":819,"transactions":9,"vwap":260},"2026-05-15",6.545,-3.35,2042700,{"date":821,"open":440,"high":822,"low":823,"close":340,"change":639,"percent_change":824,"volume":825,"transactions":9,"vwap":340},"2026-05-14",6.955,6.61,2.69,1738200,{"date":827,"open":373,"high":828,"low":273,"close":592,"change":550,"percent_change":551,"volume":829,"transactions":9,"vwap":592},"2026-05-13",6.805,2218700,{"date":831,"open":832,"high":251,"low":833,"close":834,"change":525,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-12",6.78,6.535,6.7,-0.89,2134500,{"date":838,"open":839,"high":839,"low":593,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-11",7.57,6.76,-0.73,-9.75,3554200,{"date":845,"open":771,"high":771,"low":846,"close":788,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":788},"2026-05-08",7.375,-0.1,-1.32,1873000,{"date":851,"open":852,"high":853,"low":769,"close":666,"change":551,"percent_change":854,"volume":855,"transactions":9,"vwap":666},"2026-05-07",7.91,8.03,-3.8,2289600,{"date":857,"open":614,"high":858,"low":784,"close":682,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":682},"2026-05-06",8.105,0.51,6.91,2630500,{"date":863,"open":864,"high":865,"low":866,"close":796,"change":192,"percent_change":867,"volume":868,"transactions":9,"vwap":796},"2026-05-05",7.41,7.54,7.275,-0.67,2427200,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":585,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-04",7.84,7.955,7.43,-4.25,3178000,{"date":877,"open":878,"high":879,"low":752,"close":676,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":676},"2026-05-01",8.11,8.24,-0.43,-5.25,5101200,{"date":884,"open":644,"high":885,"low":738,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-30",8.28,8.19,1.26,18.18,7116800,{"date":891,"open":322,"high":892,"low":893,"close":590,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":590},"2026-04-29",7.1,6.675,0.12,1.76,4440800,{"date":898,"open":721,"high":591,"low":899,"close":900,"change":847,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-28",6.755,6.81,-1.45,2231400,{"date":904,"open":653,"high":788,"low":340,"close":860,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":860},"2026-04-27",-0.57,-7.62,3081600,{"date":909,"open":910,"high":753,"low":341,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-24",7,7.48,0.58,8.41,7570100,{"date":916,"open":601,"high":660,"low":721,"close":240,"change":433,"percent_change":917,"volume":918,"transactions":9,"vwap":240},"2026-04-23",-2.54,3037000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":847,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-22",7.24,6.84,7.08,-1.39,3229800,{"date":927,"open":928,"high":929,"low":930,"close":489,"change":905,"percent_change":931,"volume":932,"transactions":9,"vwap":489},"2026-04-21",7.87,7.93,7.14,-7.35,3931300,{"date":934,"open":839,"high":645,"low":865,"close":700,"change":306,"percent_change":935,"volume":936,"transactions":9,"vwap":700},"2026-04-20",0.78,8577700,{"date":938,"open":689,"high":913,"low":939,"close":940,"change":726,"percent_change":139,"volume":941,"transactions":9,"vwap":940},"2026-04-17",7.5,7.69,4126900,{"date":943,"open":860,"high":635,"low":725,"close":944,"change":488,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-16",7.27,5.98,2741500,{"date":948,"open":921,"high":949,"low":950,"close":340,"change":110,"percent_change":951,"volume":952,"transactions":9,"vwap":340},"2026-04-15",7.312,6.685,-4.72,3919900,{"date":954,"open":955,"high":653,"low":710,"close":661,"change":894,"percent_change":956,"volume":957,"transactions":9,"vwap":661},"2026-04-14",7.19,1.69,1694800,{"date":959,"open":960,"high":759,"low":232,"close":923,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":923},"2026-04-13",7.16,-0.21,-2.88,1691400,{"date":965,"open":966,"high":967,"low":960,"close":646,"change":772,"percent_change":968,"volume":969,"transactions":9,"vwap":646},"2026-04-10",7.28,7.4,1.82,1902500,{"date":971,"open":806,"high":745,"low":840,"close":960,"change":306,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-04-09",0.85,2395500,{"date":975,"open":860,"high":976,"low":922,"close":892,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":892},"2026-04-08",7.315,0.73,11.46,3391300,{"date":981,"open":282,"high":982,"low":458,"close":983,"change":25,"percent_change":515,"volume":855,"transactions":9,"vwap":983},"2026-04-07",6.445,6.37,{"date":985,"open":299,"high":986,"low":179,"close":532,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":532},"2026-04-06",6.598,-0.13,-2.01,3033000,{"date":991,"open":299,"high":577,"low":390,"close":270,"change":451,"percent_change":992,"volume":993,"transactions":9,"vwap":270},"2026-04-02",-1.67,2439400,{"date":995,"open":431,"high":219,"low":249,"close":541,"change":572,"percent_change":996,"volume":997,"transactions":9,"vwap":541},"2026-04-01",-3.51,2534700,{"date":999,"open":570,"high":1000,"low":283,"close":725,"change":460,"percent_change":1001,"volume":1002,"transactions":9,"vwap":725},"2026-03-31",7.03,3.8,2370200,{"date":1004,"open":250,"high":590,"low":1005,"close":321,"change":585,"percent_change":1006,"volume":1007,"transactions":9,"vwap":321},"2026-03-30",6.405,-4.78,3641800,{"date":1009,"open":251,"high":1010,"low":242,"close":860,"change":70,"percent_change":526,"volume":1011,"transactions":9,"vwap":860},"2026-03-27",7.065,2601300,{"date":1013,"open":860,"high":710,"low":900,"close":424,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":424},"2026-03-26",0,2461600,{"date":1017,"open":431,"high":1018,"low":302,"close":424,"change":460,"percent_change":1019,"volume":1020,"transactions":9,"vwap":424},"2026-03-25",6.99,3.71,2798300,{"date":1022,"open":1023,"high":340,"low":549,"close":431,"change":80,"percent_change":101,"volume":1024,"transactions":9,"vwap":431},"2026-03-24",6.66,3027200,{"date":1026,"open":1027,"high":241,"low":584,"close":731,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":731},"2026-03-23",6.425,0.82,13.38,5520200,{"date":1032,"open":390,"high":299,"low":201,"close":1033,"change":383,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-20",6.13,0.66,3911300,{"date":1037,"open":497,"high":357,"low":120,"close":202,"change":1038,"percent_change":58,"volume":1039,"transactions":9,"vwap":202},"2026-03-19",0.29,3226100,{"date":1041,"open":1033,"high":1042,"low":152,"close":140,"change":1043,"percent_change":931,"volume":1044,"transactions":9,"vwap":140},"2026-03-18",6.24,-0.46,3040000,{"date":1046,"open":365,"high":582,"low":450,"close":1047,"change":1014,"percent_change":1014,"volume":1048,"transactions":9,"vwap":1047},"2026-03-17",6.26,3021300,{"date":1050,"open":270,"high":423,"low":1042,"close":1047,"change":50,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1047},"2026-03-16",-3.1,2690200,{"date":1054,"open":220,"high":260,"low":210,"close":273,"change":383,"percent_change":1055,"volume":1056,"transactions":9,"vwap":273},"2026-03-13",0.62,2751800,{"date":1058,"open":341,"high":731,"low":1005,"close":210,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":210},"2026-03-12",-0.54,-7.76,5098400,{"date":1063,"open":731,"high":732,"low":341,"close":232,"change":25,"percent_change":1038,"volume":1064,"transactions":9,"vwap":232},"2026-03-11",2868200,{"date":1066,"open":1067,"high":666,"low":721,"close":601,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":601},"2026-03-10",7.46,-0.53,-7.1,5215200,{"date":1072,"open":955,"high":1073,"low":432,"close":795,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":795},"2026-03-09",7.535,0.11,1.49,4859100,{"date":1078,"open":628,"high":1079,"low":1080,"close":653,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":653},"2026-03-06",7.61,7.123,-0.39,-5.03,3833300,{"date":1085,"open":638,"high":1086,"low":778,"close":700,"change":182,"percent_change":1087,"volume":1088,"transactions":9,"vwap":700},"2026-03-05",8.14,1.31,3245200,{"date":1090,"open":607,"high":1091,"low":795,"close":607,"change":25,"percent_change":1092,"volume":1093,"transactions":9,"vwap":607},"2026-03-04",7.835,0.26,3081300,{"date":1095,"open":1096,"high":682,"low":1097,"close":623,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":623},"2026-03-03",7.81,7.55,-0.45,-5.57,5418600,{"date":1102,"open":629,"high":1103,"low":644,"close":1104,"change":572,"percent_change":962,"volume":1105,"transactions":9,"vwap":1104},"2026-03-02",8.145,8.08,5546400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":602,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-27",8.27,8.585,8.075,8.32,-3.37,5120900,{"date":1115,"open":1116,"high":1117,"low":442,"close":1118,"change":1098,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-26",8.81,9.21,8.61,-4.97,4527200,{"date":1122,"open":1123,"high":1124,"low":621,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-25",8.9,9.37,9.06,-1.79,-16.5,10595900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":880,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-24",11.24,11.61,10.74,10.85,-3.81,3818700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":526,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-23",12.12,12.16,11.237,11.28,-8.14,2050900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1038,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-20",12.02,12.77,11.95,12.28,2.42,2463400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":142,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-19",11.98,12.3,11.8,11.99,-1.56,1905100,{"date":1162,"open":1155,"high":1163,"low":1164,"close":1165,"change":726,"percent_change":234,"volume":1166,"transactions":9,"vwap":1165},"2026-02-18",12.65,11.88,12.18,3757400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-17",11.66,12.07,11.41,11.76,0.28,2.44,1749200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":192,"percent_change":880,"volume":1182,"transactions":9,"vwap":1181},"2026-02-13",11.68,11.87,11.3,11.48,2459600,{"date":1184,"open":1185,"high":1186,"low":1181,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-12",12.97,13.245,11.53,-1.31,-10.2,3826300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":333,"volume":1198,"transactions":9,"vwap":1196},"2026-02-11",13,13.39,12.53,12.84,-0.04,1498300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":470,"volume":1206,"transactions":9,"vwap":1204},"2026-02-10",13.23,13.475,12.83,12.88,-0.49,1254300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":594,"percent_change":366,"volume":1213,"transactions":9,"vwap":1212},"2026-02-09",13.56,13.7,13.14,13.37,1618900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-06",13.09,14.08,13.03,13.62,0.59,4.53,2898400,{"date":1224,"open":1212,"high":1225,"low":1204,"close":1218,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-02-05",13.8,-0.62,-4.54,1805000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-04",13.11,13.67,12.905,13.65,0.64,4.92,2014500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":779,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-03",13.02,13.64,12.62,13.01,-1.14,2435500,{"date":1247,"open":1211,"high":1248,"low":1218,"close":1249,"change":1250,"percent_change":469,"volume":1251,"transactions":9,"vwap":1249},"2026-02-02",13.57,13.16,-0.03,2664900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":987,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-30",13.34,13.46,12.805,13.19,-0.98,2463300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1059,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-29",13.78,13.84,13.08,13.32,-3.9,2496100,{"date":1269,"open":1270,"high":1271,"low":1210,"close":1272,"change":171,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-28",14.34,14.39,13.86,-2.67,2818800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1277,"change":203,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-01-27",14.24,14.335,13.79,-0.63,1561700,{"date":1283,"open":1284,"high":1284,"low":1217,"close":1285,"change":525,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-26",14.71,14.33,-0.42,1745800,{"date":1289,"open":1290,"high":1291,"low":1270,"close":1271,"change":747,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1271},"2026-01-23",14.69,15.18,-2.18,2960200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1284,"change":556,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1284},"2026-01-22",14.52,15.04,14.35,2.65,3779600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1285,"change":325,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1285},"2026-01-21",13.75,14.38,13.6,5.68,2502500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1209,"change":132,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1209},"2026-01-20",13.21,13.77,13.07,-0.88,2484400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":88,"volume":1322,"transactions":9,"vwap":1320},"2026-01-16",12.82,13.72,12.81,13.68,0.7,4239500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-15",11.94,13.165,11.91,12.98,1.09,9.17,3886700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":153,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-14",11.64,12.51,11.55,11.89,1.97,3058400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1169,"change":648,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1169},"2026-01-13",11.72,11.921,11.56,-1.19,1391400,{"date":1348,"open":1178,"high":1349,"low":1171,"close":1157,"change":790,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1157},"2026-01-12",12.11,0.6,2674100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":21,"volume":1359,"transactions":9,"vwap":1357},"2026-01-09",11.29,11.75,10.96,11.73,0.57,2668500,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":375,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-08",10.82,11.389,11.16,1.36,1842500,{"date":1368,"open":1369,"high":1180,"low":1370,"close":1371,"change":550,"percent_change":433,"volume":1372,"transactions":9,"vwap":1371},"2026-01-07",11.08,10.865,11.01,2491000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-06",9.74,11.14,9.73,11.03,1.25,12.78,4136000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":790,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-05",9.61,9.96,9.58,9.78,0.72,1498800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":550,"percent_change":961,"volume":1396,"transactions":9,"vwap":1395},"2026-01-02",9.86,9.89,9.535,9.71,2022300,{"date":1398,"open":1377,"high":1393,"low":1399,"close":1377,"change":49,"percent_change":847,"volume":1400,"transactions":9,"vwap":1377},"2025-12-31",9.65,1642800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1375,"change":525,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1375},"2025-12-30",9.69,9.85,9.68,-0.61,1422500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":171,"percent_change":610,"volume":1414,"transactions":9,"vwap":1413},"2025-12-29",10.19,10.3,9.735,9.8,1991900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1417,"change":192,"percent_change":1205,"volume":1420,"transactions":9,"vwap":1417},"2025-12-26",10.18,10.295,10.08,1015300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":477,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-24",10.1,10.235,9.98,10.23,1.59,845100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":772,"percent_change":1087,"volume":1435,"transactions":9,"vwap":1434},"2025-12-23",9.88,10.13,9.87,10.07,2093600,{"date":1437,"open":1438,"high":1439,"low":1392,"close":1440,"change":525,"percent_change":733,"volume":1441,"transactions":9,"vwap":1440},"2025-12-22",10.04,10.25,9.94,1788000,{"date":1443,"open":1404,"high":1444,"low":1413,"close":1445,"change":1074,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-19",10.27,10,1.11,3922900,{"date":1449,"open":1450,"high":1451,"low":1413,"close":1393,"change":80,"percent_change":1292,"volume":1452,"transactions":9,"vwap":1393},"2025-12-18",10.21,10.34,2270200,{"date":1454,"open":1455,"high":1451,"low":1456,"close":1455,"change":1250,"percent_change":551,"volume":1457,"transactions":9,"vwap":1455},"2025-12-17",10.11,10.02,1665300,{"date":1459,"open":1432,"high":1460,"low":1445,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-16",10.6,10.14,0.14,1.4,1664800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1445,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1445},"2025-12-15",10.28,10.305,9.935,-0.35,-3.38,2106300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":132,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-12",10.68,10.845,10.265,10.35,-1.15,2048600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":433,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-11",10.66,11.05,10.36,10.47,-1.69,2064800,{"date":1490,"open":1410,"high":1491,"low":1417,"close":1492,"change":813,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-10",10.757,10.65,3.4,3459000,{"date":1496,"open":1417,"high":1497,"low":1498,"close":1411,"change":50,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1411},"2025-12-09",10.75,10.12,-1.9,1769700,{"date":1502,"open":1134,"high":1503,"low":1504,"close":1505,"change":602,"percent_change":401,"volume":1506,"transactions":9,"vwap":1505},"2025-12-08",10.91,10.42,10.5,1654800,{"date":1508,"open":1376,"high":1509,"low":1510,"close":1511,"change":110,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-05",11.32,10.675,10.79,-3.05,1544900,{"date":1515,"open":1354,"high":978,"low":1369,"close":1516,"change":534,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-04",11.13,-1.42,2411700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1354,"change":192,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1354},"2025-12-03",11.44,11.92,11.265,-0.44,1566300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":153,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-02",11.4,11.57,11.075,11.34,2.07,1888700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":59,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-01",11,11.435,10.95,11.11,-0.71,1673900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":648,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-28",11.43,11.475,11.12,11.19,-1.24,782900,{"date":1551,"open":1552,"high":1344,"low":1553,"close":1554,"change":648,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-26",11.49,11.22,11.33,-1.22,1267000,{"date":1558,"open":1531,"high":1559,"low":1180,"close":1560,"change":1092,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",11.795,11.47,2.32,2234700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":221,"volume":1570,"transactions":9,"vwap":1568},"2025-11-24",10.58,11.405,10.53,11.21,0.69,2908000,{"date":1572,"open":1387,"high":1573,"low":1395,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-21",10.64,10.52,1.01,10.62,2556100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":49,"percent_change":451,"volume":1584,"transactions":9,"vwap":1583},"2025-11-20",9.62,10.05,9.49,9.51,1912600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-19",10.2,10.301,9.495,9.52,-0.65,-6.39,2450400,{"date":1595,"open":1423,"high":1450,"low":1445,"close":1596,"change":525,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-18",10.17,-0.59,1627800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1426,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1426},"2025-11-17",10.57,10.71,9.97,-0.58,-5.37,2233300,{"date":1608,"open":1609,"high":1369,"low":1610,"close":1611,"change":585,"percent_change":359,"volume":1612,"transactions":9,"vwap":1611},"2025-11-14",11.07,10.69,10.81,1421800,{"date":1614,"open":1509,"high":1615,"low":1538,"close":1376,"change":987,"percent_change":1479,"volume":1500,"transactions":9,"vwap":1376},"2025-11-13",11.541,{"date":1617,"open":1334,"high":1618,"low":1619,"close":1620,"change":609,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-12",12.049,11.26,11.27,-2.42,1727100,{"date":1624,"open":1172,"high":1625,"low":1626,"close":1336,"change":203,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1336},"2025-11-11",11.925,11.391,-0.77,1625800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1334,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1334},"2025-11-10",12.48,12.498,11.625,-0.86,-6.88,2116300,{"date":1638,"open":1639,"high":1335,"low":1640,"close":1641,"change":1350,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-07",11.78,11.715,12.5,5.04,1994000,{"date":1645,"open":1335,"high":1646,"low":1647,"close":1648,"change":733,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-06",12.64,11.83,11.9,-4.8,2313500,{"date":1652,"open":1147,"high":1653,"low":1164,"close":1641,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1641},"2025-11-05",12.845,0.48,3.99,2726100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1147,"change":1313,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1147},"2025-11-04",12.56,12.625,11.86,-6.82,2795900,{"date":1665,"open":1243,"high":1666,"low":1667,"close":1668,"change":416,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-03",13.15,12.73,12.9,-1.98,2481200,{"date":1672,"open":1673,"high":1674,"low":1150,"close":1249,"change":977,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1249},"2025-10-31",12.75,13.29,5.87,4360100,{"date":1678,"open":1631,"high":1679,"low":1155,"close":1680,"change":80,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-30",12.94,12.43,-1.74,4931300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1163,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1163},"2025-10-29",15.7,16.39,12.6,-4.17,-24.79,9231500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":349,"percent_change":1654,"volume":1697,"transactions":9,"vwap":1696},"2025-10-28",16.37,16.88,16.32,16.82,2520500,{"date":1699,"open":1700,"high":30,"low":1701,"close":1702,"change":550,"percent_change":132,"volume":1703,"transactions":9,"vwap":1702},"2025-10-27",16.87,16.48,16.74,1629300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-24",16.62,17.02,16.495,16.76,0.37,2.26,1558900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1686,"change":639,"percent_change":1446,"volume":1718,"transactions":9,"vwap":1686},"2025-10-23",16.23,16.53,16.049999,1649400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-22",16.2,16.52,16.1,16.21,0.32,2.01,2057800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":384,"percent_change":461,"volume":1734,"transactions":9,"vwap":1733},"2025-10-21",15.35,15.97,15.13,15.89,1716300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":392,"percent_change":887,"volume":1740,"transactions":9,"vwap":1739},"2025-10-20",15.5,15.11,15.26,1230200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":203,"percent_change":1597,"volume":1747,"transactions":9,"vwap":1746},"2025-10-17",15.03,15.37,14.99,15.07,1126800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":451,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-16",15.32,15.42,14.9,15.16,-0.72,1157500,{"date":1757,"open":1730,"high":1758,"low":1759,"close":1760,"change":324,"percent_change":655,"volume":1761,"transactions":9,"vwap":1760},"2025-10-15",15.59,15.05,15.27,1137600,{"date":1763,"open":1764,"high":1730,"low":1765,"close":1766,"change":859,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-14",14.41,14.36,15.22,3.47,1507200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1284,"change":1358,"percent_change":1774,"volume":1541,"transactions":9,"vwap":1284},"2025-10-13",14.43,14.93,14.395,4.03,{"date":1776,"open":1745,"high":1777,"low":1778,"close":1779,"change":1591,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-10",15.09,14.06,14.14,-4.39,2029900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-09",15.2,15.34,14.78,14.79,-0.52,-3.4,1489300,{"date":1792,"open":1793,"high":1730,"low":1794,"close":1795,"change":182,"percent_change":1034,"volume":1796,"transactions":9,"vwap":1795},"2025-10-08",15.28,15,15.31,1603700,{"date":1798,"open":1799,"high":1733,"low":1753,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-07",15.8,15.21,-0.48,-3.06,1607500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":841,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-06",16.43,16.545,15.68,15.69,-4.45,1640500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":121,"percent_change":1365,"volume":1818,"transactions":9,"vwap":1817},"2025-10-03",16.36,16.78,16.35,16.42,1455200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1721,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1721},"2025-10-02",16.07,16.31,15.961,0.17,1.06,1008300,{"date":1828,"open":1829,"high":1830,"low":1808,"close":1831,"change":233,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-01",15.78,16.275,16.030001,1.52,1778200,{"date":1835,"open":1693,"high":1836,"low":1837,"close":1838,"change":867,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-30",16.45,15.38,15.79,-4.07,2106100,{"date":1842,"open":1722,"high":1843,"low":1844,"close":1845,"change":1197,"percent_change":572,"volume":1846,"transactions":9,"vwap":1845},"2025-09-29",16.55,15.94,16.46,2574100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":515,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-26",16.4,16.72,16.16,16.5,1.91,1892400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-25",16.85,17.040001,16.17,16.19,-1.11,-6.42,1706400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":324,"percent_change":1038,"volume":1870,"transactions":9,"vwap":1869},"2025-09-24",17.49,17.97,17.29,17.3,2261600,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-23",16.8,17.72,17.25,0.79,4.8,2394200,{"date":1880,"open":1836,"high":1881,"low":1860,"close":1845,"change":779,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1845},"2025-09-22",16.58,-0.9,3254800,{"date":1885,"open":1886,"high":1886,"low":1716,"close":1887,"change":1882,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-19",17.42,16.61,-5.14,2917600,{"date":1891,"open":1892,"high":1893,"low":1868,"close":1894,"change":153,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-18",17.47,17.76,17.51,1.33,2000800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":132,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-17",17.5,18.22,17.14,17.28,-0.69,2337700,{"date":1906,"open":1907,"high":1908,"low":1694,"close":1909,"change":655,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-16",17.059999,17.44,17.4,1.93,1691700,{"date":1913,"open":1914,"high":30,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-15",16.7,16.54,17.07,0.39,2.34,1910900,{"date":1921,"open":1922,"high":1922,"low":1807,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-12",17.58,16.68,-0.84,-4.79,1914600,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1034,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-11",16.9,17.635,17.52,3.91,2019800,{"date":1935,"open":1936,"high":1874,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-10",17.48,16.63,16.86,-0.99,-5.55,2421200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":349,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-09",17.64,17.98,17.53,17.85,0.45,3152500,{"date":1951,"open":1952,"high":1952,"low":1931,"close":1953,"change":648,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-08",17.95,17.77,-0.78,1425400,{"date":1957,"open":1958,"high":1959,"low":1930,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-05",17.74,18.341,17.91,0.27,1.53,1719200,{"date":1965,"open":1869,"high":1966,"low":1858,"close":1944,"change":1710,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1944},"2025-09-04",17.68,2.14,1311500,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":263,"percent_change":1824,"volume":1974,"transactions":9,"vwap":1973},"2025-09-03",17.01,17.55,17.27,1285600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":741,"volume":1982,"transactions":9,"vwap":1980},"2025-09-02",17.18,17.37,16.91,17.24,-0.27,1989300,{"date":1984,"open":1985,"high":1953,"low":1902,"close":1894,"change":306,"percent_change":797,"volume":1986,"transactions":9,"vwap":1894},"2025-08-29",17.63,1963100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":416,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-28",17.84,17.88,17.17,17.45,-1.47,1972800,{"date":1996,"open":1892,"high":1997,"low":1869,"close":1998,"change":233,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-27",17.895,17.71,1.37,1359900,{"date":2002,"open":1894,"high":2003,"low":2004,"close":1892,"change":142,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1892},"2025-08-26",17.8,17.38,-1.08,1347000,{"date":2008,"open":1992,"high":1874,"low":1869,"close":2009,"change":408,"percent_change":859,"volume":2010,"transactions":9,"vwap":2009},"2025-08-25",17.66,1284100,{"date":2012,"open":1907,"high":2013,"low":1857,"close":2014,"change":1055,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-22",18.15,17.57,3.66,2527700,{"date":2018,"open":2019,"high":2020,"low":1706,"close":2021,"change":585,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-21",17.0049992,17.12,16.95,-1.91,2016500,{"date":2025,"open":1977,"high":2026,"low":1700,"close":1902,"change":451,"percent_change":1280,"volume":2027,"transactions":9,"vwap":1902},"2025-08-20",17.39,1470800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2026,"change":813,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-08-19",17.35,17.61,17.075001,2.05,1298800,{"date":2036,"open":1875,"high":1931,"low":2037,"close":1858,"change":80,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1858},"2025-08-18",16.865,-1.27,1551600,{"date":2041,"open":1944,"high":2042,"low":2043,"close":2044,"change":100,"percent_change":1258,"volume":2045,"transactions":9,"vwap":2044},"2025-08-15",17.96,17.115,17.26,1982300,{"date":2047,"open":1899,"high":2048,"low":2020,"close":2049,"change":572,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-14",17.59,17.43,-1.36,1657700,{"date":2053,"open":1701,"high":2054,"low":1693,"close":2055,"change":1329,"percent_change":331,"volume":2056,"transactions":9,"vwap":2055},"2025-08-13",17.995,17.67,3409300,{"date":2058,"open":2059,"high":1914,"low":2060,"close":1881,"change":2061,"percent_change":764,"volume":2062,"transactions":9,"vwap":1881},"2025-08-12",15.61,15.58,1.19,3520000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":384,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-11",14.97,15.405,14.84,15.39,4.27,1892000,{"date":2072,"open":1777,"high":1732,"low":2073,"close":2074,"change":585,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-08",14.643,14.76,-2.19,1655100,{"date":2078,"open":2079,"high":1737,"low":1772,"close":1777,"change":1014,"percent_change":1014,"volume":2080,"transactions":9,"vwap":1777},"2025-08-07",15.49,2122300,{"date":2082,"open":2083,"high":1750,"low":2084,"close":1777,"change":182,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1777},"2025-08-06",15.17,14.83,0.67,1585200,{"date":2088,"open":1794,"high":1800,"low":2089,"close":1745,"change":375,"percent_change":1575,"volume":2090,"transactions":9,"vwap":1745},"2025-08-05",14.61,2716800,{"date":2092,"open":2093,"high":1772,"low":2093,"close":2067,"change":791,"percent_change":922,"volume":2094,"transactions":9,"vwap":2067},"2025-08-04",14.1,2868900,{"date":2096,"open":2097,"high":2093,"low":2098,"close":2099,"change":324,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-01",13.5,13.36,13.89,0.36,3711600,{"date":2103,"open":2104,"high":2065,"low":2105,"close":1263,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1263},"2025-07-31",14.95,13.785,-1.09,-7.3,6820300,{"date":2110,"open":2111,"high":2112,"low":1290,"close":1772,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1772},"2025-07-30",17.34,17.645,-2.71,-15.36,7194800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1944,"change":416,"percent_change":901,"volume":2121,"transactions":9,"vwap":1944},"2025-07-29",18.1,18.23,17.535,2719300,{"date":2123,"open":2124,"high":2125,"low":1874,"close":2126,"change":534,"percent_change":835,"volume":2127,"transactions":9,"vwap":2126},"2025-07-28",18.24,18.44,17.9,1650900,{"date":2129,"open":2013,"high":2130,"low":1947,"close":2131,"change":349,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-25",18.365,18.059999,0.44,1031400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1945,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1945},"2025-07-24",18.66,18.75,17.94,-1.13,-5.91,1523300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-23",18.55,19.38,18.41,19.11,0.92,5.06,1522100,{"date":2152,"open":1922,"high":2153,"low":1992,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-22",18.46,18.19,0.75,4.3,2271600,{"date":2159,"open":2160,"high":2161,"low":1886,"close":1908,"change":1462,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1908},"2025-07-21",17.46,18.09,0.81,1655600,{"date":2165,"open":1899,"high":2166,"low":2167,"close":1869,"change":1462,"percent_change":1028,"volume":2168,"transactions":9,"vwap":1869},"2025-07-18",17.56,17.22,1245400,{"date":2170,"open":1892,"high":2055,"low":2032,"close":2171,"change":747,"percent_change":315,"volume":2172,"transactions":9,"vwap":2171},"2025-07-17",17.16,1409400,{"date":2174,"open":1931,"high":2175,"low":2167,"close":1936,"change":477,"percent_change":2148,"volume":2176,"transactions":9,"vwap":1936},"2025-07-16",17.865,1057600,{"date":2178,"open":2179,"high":2180,"low":1869,"close":2181,"change":425,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-15",18.27,18.434,17.32,-4.2,1263700,{"date":2185,"open":2131,"high":2186,"low":2187,"close":2188,"change":80,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-14",18.11,17.79,18.08,-1.2,1446200,{"date":2192,"open":2193,"high":2194,"low":2179,"close":2195,"change":1068,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-11",18.6,18.795,18.3,-2.81,1037300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1725,"percent_change":773,"volume":2204,"transactions":9,"vwap":2203},"2025-07-10",18.65,19.24,18.38,18.83,1604800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":408,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-09",18.62,18.78,18.345,18.51,0.49,2041600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1350,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-08",17.99,18.73,17.89,18.42,3.37,2318600,{"date":2222,"open":2161,"high":2223,"low":1958,"close":2224,"change":733,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-07",18.505,17.82,-3.26,2562000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2218,"change":222,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2218},"2025-07-03",18.85,18.895,18.14,-2.13,1350700,{"date":2235,"open":2236,"high":2237,"low":2146,"close":2237,"change":772,"percent_change":1321,"volume":2238,"transactions":9,"vwap":2237},"2025-07-02",18.67,18.82,3158700,{"date":2240,"open":2241,"high":2242,"low":1977,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-01",17.21,19.35,18.69,1.5,8.73,3861500,{"date":2248,"open":2202,"high":2202,"low":2249,"close":2249,"change":1345,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-30",17.19,-6.47,2893000,{"date":2253,"open":2118,"high":2254,"low":2255,"close":2202,"change":1654,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2202},"2025-06-27",18.455,17.998,2.68,2891800,{"date":2259,"open":2260,"high":2261,"low":1931,"close":2126,"change":772,"percent_change":977,"volume":2262,"transactions":9,"vwap":2126},"2025-06-26",18.12,18.25,2131900,{"date":2264,"open":2265,"high":2266,"low":1985,"close":1953,"change":1604,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1953},"2025-06-25",18.33,18.39,-3.16,2476000,{"date":2270,"open":2271,"high":2272,"low":2186,"close":2273,"change":894,"percent_change":1034,"volume":2274,"transactions":9,"vwap":2273},"2025-06-24",18.49,18.59,18.35,1794900,{"date":2276,"open":1978,"high":2277,"low":2278,"close":2119,"change":1321,"percent_change":1655,"volume":2279,"transactions":9,"vwap":2119},"2025-06-23",18.31,17.315,2609100,{"date":2281,"open":2188,"high":2282,"low":2111,"close":1946,"change":1081,"percent_change":1292,"volume":2283,"transactions":9,"vwap":1946},"2025-06-20",18.155,3433900,{"date":2285,"open":2124,"high":2271,"low":2009,"close":2286,"change":602,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-18",17.92,-1.59,3476300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-17",18.9,19,18.049999,18.21,-0.8,-4.21,3544000,{"date":2299,"open":2300,"high":40,"low":2124,"close":2301,"change":2302,"percent_change":1047,"volume":2303,"transactions":9,"vwap":2301},"2025-06-16",18.36,19.01,1.12,3298100,{"date":2305,"open":2273,"high":2306,"low":2307,"close":2217,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2217},"2025-06-13",18.7,17.81,-0.95,-5.04,3921400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":110,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-12",18.95,18.985,18.52,18.84,-1.77,2636300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1220,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-11",18.71,19.36,18.64,19.18,3.17,2653700,{"date":2328,"open":2131,"high":2236,"low":1867,"close":2272,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2272},"2025-06-10",0.71,3.97,2185800,{"date":2333,"open":2124,"high":2195,"low":2334,"close":1990,"change":59,"percent_change":1098,"volume":2335,"transactions":9,"vwap":1990},"2025-06-09",17.825,1773800,{"date":2337,"open":2118,"high":2338,"low":1998,"close":2042,"change":392,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2042},"2025-06-06",18.26,1.07,2245300,{"date":2342,"open":1899,"high":2231,"low":1973,"close":1953,"change":182,"percent_change":1358,"volume":2343,"transactions":9,"vwap":1953},"2025-06-05",2123700,{"date":2345,"open":1946,"high":1947,"low":1916,"close":2055,"change":1462,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2055},"2025-06-04",0.8,1993400,{"date":2349,"open":1694,"high":2224,"low":2350,"close":1946,"change":2162,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1946},"2025-06-03",16.56,4.84,2667000,{"date":2354,"open":1715,"high":1916,"low":2355,"close":1850,"change":264,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1850},"2025-06-02",16.145,2.83,3568500,{"date":2359,"open":2360,"high":2021,"low":2361,"close":2362,"change":2295,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-30",16.92,16.059,16.26,-4.69,3734000,{"date":2366,"open":1899,"high":1966,"low":2367,"close":1907,"change":534,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1907},"2025-05-29",16.69,-0.93,2867300,{"date":2371,"open":1815,"high":1868,"low":1716,"close":2167,"change":1654,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2167},"2025-05-28",2.87,1737400,{"date":2375,"open":1706,"high":2376,"low":2377,"close":1702,"change":1055,"percent_change":90,"volume":2378,"transactions":9,"vwap":1702},"2025-05-27",16.745,15.91,3397700,{"date":2380,"open":2381,"high":2382,"low":1739,"close":2383,"change":1961,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-23",15.36,16.15,16.12,1.7,2756100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":408,"percent_change":1358,"volume":2392,"transactions":9,"vwap":2391},"2025-05-22",15.76,16.02,15.66,15.85,2621400,{"date":2394,"open":1701,"high":2395,"low":2396,"close":2388,"change":1244,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2388},"2025-05-21",16.71,15.75,-6.75,3189900,{"date":2400,"open":2401,"high":1979,"low":2402,"close":1929,"change":233,"percent_change":409,"volume":2403,"transactions":9,"vwap":1929},"2025-05-20",16.65,16.405,2760800,{"date":2405,"open":1686,"high":1702,"low":1851,"close":2406,"change":847,"percent_change":733,"volume":2407,"transactions":9,"vwap":2406},"2025-05-19",16.66,2144000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1709,"change":977,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1709},"2025-05-16",16.3,16.89,16.135,4.55,2294900,{"date":2416,"open":2417,"high":1695,"low":2391,"close":1831,"change":1081,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1831},"2025-05-15",16.18,-2.38,2662600,{"date":2421,"open":1701,"high":2422,"low":1715,"close":1817,"change":132,"percent_change":841,"volume":2423,"transactions":9,"vwap":1817},"2025-05-14",16.67,2330300,{"date":2425,"open":1914,"high":2426,"low":1822,"close":1915,"change":790,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1915},"2025-05-13",17,0.43,2709200,{"date":2430,"open":1685,"high":1700,"low":1685,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-12",16.47,1.79,12.19,5705500,{"date":2436,"open":2437,"high":2438,"low":1278,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-09",14.46,14.866,14.68,0.21,1.45,3807300,{"date":2444,"open":2445,"high":2446,"low":1303,"close":2447,"change":1321,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-08",14.11,14.62,14.47,5.08,3878500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1311,"change":132,"percent_change":1634,"volume":2455,"transactions":9,"vwap":1311},"2025-05-07",14.07,14.18,13.69,3678000,{"date":2457,"open":1210,"high":2458,"low":1209,"close":2099,"change":70,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2099},"2025-05-06",13.956,-0.5,4820600,{"date":2462,"open":2463,"high":1270,"low":2464,"close":2465,"change":349,"percent_change":912,"volume":2466,"transactions":9,"vwap":2465},"2025-05-05",13.66,13.51,13.96,4913500,{"date":2468,"open":1255,"high":2469,"low":2470,"close":2471,"change":384,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",14.055,13.25,13.88,4.75,2645000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2470,"change":2061,"percent_change":1433,"volume":2479,"transactions":9,"vwap":2470},"2025-05-01",12.76,13.355,12.71,4965000,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-04-30",12.96,11.31,12.06,-2.02,-14.35,7515100,{"date":2489,"open":2490,"high":2491,"low":1305,"close":1217,"change":1725,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1217},"2025-04-29",13.74,14.27,2.33,2816900,{"date":2495,"open":1262,"high":2496,"low":2497,"close":2498,"change":70,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-28",14.17,13.55,13.76,-0.51,1616500,{"date":2502,"open":2503,"high":2099,"low":2504,"close":2505,"change":556,"percent_change":2356,"volume":2506,"transactions":9,"vwap":2505},"2025-04-25",13.31,13.235,13.83,2278600,{"date":2508,"open":1193,"high":2509,"low":2510,"close":2511,"change":859,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-04-24",13.59,12.85,13.45,3.94,1999400,{"date":2515,"open":1249,"high":1320,"low":2516,"close":1679,"change":1358,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1679},"2025-04-23",12.87,4.61,2934800,{"date":44,"open":2520,"high":1242,"low":1140,"close":2521,"change":349,"percent_change":561,"volume":2522,"transactions":9,"vwap":2521},12.29,12.37,3330500,{"status":2524,"indices":2525,"watchlist":2563,"sectors":2582,"benchmarks":2628},"success",[2526,2533,2539,2545,2551,2558],{"symbol":2527,"name":2528,"price":2529,"change":2530,"pct_change":977,"is_up":2531,"sparkline":2532,"date":5},"SPX","S&P 500",7722.72,56.27,true,"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":2534,"name":2535,"price":2536,"change":2537,"pct_change":37,"is_up":2531,"sparkline":2538,"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":2540,"name":2541,"price":2542,"change":2543,"pct_change":2211,"is_up":2531,"sparkline":2544,"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":2546,"name":2547,"price":2548,"change":2549,"pct_change":2061,"is_up":2531,"sparkline":2550,"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":2552,"name":2553,"price":2554,"change":2555,"pct_change":2556,"is_up":2531,"sparkline":2557,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2559,"name":2560,"price":1795,"change":2005,"pct_change":2561,"is_up":14,"sparkline":2562,"date":5},"VIX","CBOE VIX",-6.59,"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",[2564,2570,2576],{"symbol":2565,"name":2566,"price":2567,"change":393,"pct_change":2568,"is_up":2531,"sparkline":2569,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2571,"name":2572,"price":2573,"change":2219,"pct_change":2574,"is_up":2531,"sparkline":2575,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2577,"name":2578,"price":2579,"change":1701,"pct_change":2580,"is_up":2531,"sparkline":2581,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2583,2587,2591,2595,2600,2604,2608,2612,2616,2620,2624],{"name":2584,"etf":2585,"change":1575,"price":2586,"is_up":2531},"Technology","XLK",199.81,{"name":2588,"etf":2589,"change":306,"price":2590,"is_up":2531},"Financials","XLF",53.49,{"name":2592,"etf":2593,"change":49,"price":2594,"is_up":14},"Healthcare","XLV",166.18,{"name":2596,"etf":2597,"change":2598,"price":2599,"is_up":2531},"Consumer Cycl","XLY",1.13,110.04,{"name":2601,"etf":2602,"change":460,"price":2603,"is_up":2531},"Consumer Staples","XLP",80.53,{"name":2605,"etf":2606,"change":26,"price":2607,"is_up":2531},"Energy","XLE",62.95,{"name":2609,"etf":2610,"change":935,"price":2611,"is_up":2531},"Industrials","XLI",169.95,{"name":2613,"etf":2614,"change":1034,"price":2615,"is_up":2531},"Materials","XLB",48.86,{"name":2617,"etf":2618,"change":1725,"price":2619,"is_up":2531},"Real Estate","XLRE",40.81,{"name":2621,"etf":2622,"change":556,"price":2623,"is_up":2531},"Utilities","XLU",39.83,{"name":2625,"etf":2626,"change":813,"price":2627,"is_up":2531},"Comm Services","XLC",110.32,[2629,2634,2638,2642],{"ticker":2630,"name":2631,"price":2632,"change":2633,"is_up":2531},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2635,"name":2636,"price":2637,"change":2574,"is_up":2531},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2639,"name":2640,"price":2641,"change":2211,"is_up":2531},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2643,"name":2644,"price":2645,"change":2556,"is_up":2531},"IWM","iShares Russell 2000",281.52]