[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCT":3,"stock-historical-GCT":31,"homepage-market-summary":2886},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GCT","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},"GigaCloud Technology Inc Class A Ordinary Shares","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","GigaCloud Technology Inc provides end-to-end and B2B e-commerce solutions for large parcel merchandise. Its B2B e-commerce platform, which is referred to as the GigaCloud Marketplace, integrates everything from discovery, payments, and logistics tools into one easy-to-use platform. It offers online and offline integrated cross-border transaction and delivery services for furniture and large merchandise. Its marketplace seamlessly connects manufacturers in Asia with resellers in the U.S., Asia, and Europe to execute cross-border transactions with confidence, speed, and efficiency. It offers a truly comprehensive solution that transports products from the manufacturer's warehouse to end customers, all at one fixed price. It earns the majority of its revenue from the United States.","1,644","El Monte, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},53.75,53.92,54.18,52.92,53.19,0.56,1.05,434567.354472,10037,53.5797,56.27,25.39,669350.87694308,91.8,1035,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},12.08,736684,268889819.23577,324.9,"2025-04-22",[42,43,53,64,75,86,97,108,118,129,139,149,158,169,180,189,199,210,221,228,239,250,260,271,281,292,303,313,322,332,342,351,361,372,383,391,402,412,422,433,443,453,464,475,486,497,508,519,530,541,551,562,573,583,594,602,611,618,624,632,639,646,655,664,671,679,686,694,702,710,719,726,734,742,747,756,763,772,781,790,799,808,815,824,831,837,845,853,862,870,877,886,894,902,909,917,926,935,943,950,959,966,975,984,992,1001,1010,1018,1027,1035,1044,1051,1059,1066,1074,1083,1092,1099,1108,1115,1124,1130,1136,1144,1153,1162,1169,1176,1183,1191,1198,1206,1213,1222,1231,1240,1249,1256,1263,1271,1280,1289,1297,1305,1312,1320,1329,1338,1346,1354,1362,1369,1378,1385,1392,1398,1407,1414,1420,1427,1435,1441,1448,1456,1465,1472,1478,1485,1494,1502,1509,1514,1523,1530,1536,1542,1550,1554,1562,1569,1577,1585,1590,1599,1605,1611,1617,1624,1629,1635,1643,1650,1655,1662,1665,1670,1677,1683,1691,1696,1703,1711,1720,1726,1734,1741,1748,1753,1758,1762,1767,1772,1779,1786,1794,1803,1811,1818,1826,1833,1840,1847,1852,1858,1867,1875,1883,1890,1899,1908,1915,1923,1930,1936,1943,1949,1956,1962,1970,1976,1982,1990,1998,2006,2013,2020,2029,2036,2043,2049,2055,2063,2070,2077,2084,2091,2098,2105,2114,2122,2129,2136,2144,2151,2157,2165,2172,2178,2185,2193,2201,2210,2218,2225,2234,2241,2247,2253,2261,2270,2278,2287,2294,2301,2305,2312,2319,2325,2333,2341,2349,2355,2362,2369,2377,2385,2394,2402,2410,2418,2425,2433,2441,2448,2456,2464,2471,2479,2486,2492,2499,2507,2513,2520,2529,2537,2545,2551,2558,2564,2573,2581,2589,2596,2603,2610,2619,2627,2634,2639,2645,2653,2658,2665,2672,2678,2684,2691,2698,2705,2711,2718,2725,2731,2736,2741,2750,2758,2763,2769,2776,2785,2793,2801,2808,2817,2826,2832,2840,2847,2854,2861,2868,2876,2880],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",52.21,54.19,51.95,1.51,2.92,483264.580627,11342,53.1789,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",51.26,53.3403,50.58,51.68,1.27,2.52,611254.633104,11294,51.6901,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",52.67,53.1054,49.43,50.41,-2.21,-4.2,619585.489345,11517,50.7175,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",53.17,54,51.86,52.62,-1.36,-2.52,459451.52382,9030,52.8764,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",54.01,55.5975,53.2612,53.98,0.07,0.13,584263.593491,9944,54.417,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",51.52,54.05,50.18,53.91,1.41,2.69,713858.346626,12101,52.4701,{"date":109,"open":110,"high":77,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",52.805,51.16,52.5,-0.62,-1.17,554667.073969,10276,52.4141,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",53.82,54.7,49.34,53.12,0.06,0.11,1689562.950004,20093,53.0322,{"date":130,"open":131,"high":88,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",53.63,52.88,53.06,0.2,0.38,516309.728677,10412,53.3902,{"date":140,"open":133,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",54.13,52.2723,52.86,-0.29,-0.55,1362853.121087,13063,53.2141,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":48,"percent_change":49,"volume":155,"transactions":156,"vwap":157},"2026-09-17",52.6,53.46,51.625,53.15,630662.735464,10282,52.9242,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",52.89,53.7,50.5,51.64,-1.045,-1.98,677073.034286,11903,52.4828,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",52.48,53.26,51.745,52.685,-0.055,-0.1,333114.413853,8687,52.5537,{"date":181,"open":182,"high":123,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",50.84,52.74,0.87,1.68,546293.323432,12529,52.6654,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":92,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",52.68,53.3,51.25,51.87,0.14,380891.922384,8684,52.1583,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",51.19,53.3543,50.382,51.8,-0.08,-0.15,549460.782473,13409,51.8708,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",52.15,53.6399,50.11,51.88,-0.32,-0.61,720417.090274,12944,52.3944,{"date":222,"open":204,"high":151,"low":162,"close":223,"change":224,"percent_change":184,"volume":225,"transactions":226,"vwap":227},"2026-09-08",52.2,0.45,471464.896175,10640,51.7561,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",50.16,52.7,49.8,51.75,0.88,1.73,520945.484505,11611,51.8367,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",50.955,52.1176,50.74,50.87,0.37,0.73,574854.98022,11097,51.2649,{"date":251,"open":252,"high":253,"low":254,"close":162,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",47.5,50.6684,47.235,3.13,6.61,451956.339744,9739,49.7039,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",47.59,48.1,46.01,47.37,-1.16,-2.39,623066.043318,11847,47.4679,{"date":272,"open":212,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",52.3876,48.42,48.53,-4.42,-8.35,820273.730876,11939,49.1648,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",51.83,53.71,51.6,52.95,1.37,2.66,898307.903706,14034,52.6618,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",51.76,52.56,51.385,51.58,-0.5,-0.96,307617.55888,7210,51.7623,{"date":304,"open":305,"high":112,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",52.07,51.05,52.08,-0.14,-0.27,260693.429392,7648,51.757,{"date":314,"open":182,"high":172,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",50.45,52.22,1.71,3.39,421257.435107,8973,51.9572,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":235,"volume":329,"transactions":330,"vwap":331},"2026-08-24",49.65,50.617,48.57,50.51,0.86,375152.783239,10549,50.072,{"date":333,"open":334,"high":335,"low":336,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",50.01,50.645,49.52,-0.21,-0.42,561269.417618,7660,49.7544,{"date":343,"open":344,"high":345,"low":122,"close":346,"change":70,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",51.2,51.22,49.86,-4.24,428800.997781,10498,49.9386,{"date":352,"open":353,"high":354,"low":355,"close":305,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",50,52.13,49.4539,3,6.11,412366.176537,9717,51.539,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",50.24,51.3294,48.54,49.07,-1.21,-2.41,568573.80252,12825,49.3636,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",52.34,52.555,50.1401,50.28,-1.59,-3.07,387700.827195,9031,50.8654,{"date":384,"open":385,"high":386,"low":204,"close":194,"change":81,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",53.29,53.57,-2.55,571657.228285,11712,52.3824,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",51.92,53.3812,51.645,53.23,1.57,3.04,602346.207594,10291,52.7585,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":195,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",51.568,52.24,50.671,51.66,0.27,430293.194194,10178,51.6346,{"date":413,"open":414,"high":415,"low":416,"close":99,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",51.79,52.075,49.8847,-0.13,-0.25,640015.142201,14718,51.0167,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-10",52.18,52.33,49.374,51.65,-1.6,-3,890928.514817,20623,51.3224,{"date":434,"open":171,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",54.77,51.15,53.25,0.85,1.62,1078601.708281,18261,52.7432,{"date":444,"open":445,"high":26,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",48,46.7001,52.4,6.16,13.32,2563330.012436,41197,53.0739,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-05",46.45,46.91,45.2103,46.24,-0.22,-0.47,849642.56286,12765,46.2539,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",43.7,46.61,43.57,46.46,1.52,3.38,552466.591698,13482,46.0591,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",43.87,45,43.1821,44.94,1.2,2.74,576409.336265,11309,44.2303,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",42.28,44,41.82,43.74,1.53,3.62,644321.631075,16763,43.219,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",41.57,42.345,40.75,42.21,0.62,1.49,389514.164898,9805,41.8154,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-29",39.69,42.67,39.62,41.59,1.33,3.3,680095.050098,12175,41.582,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",38.94,40.28,38.3,40.26,1.09,2.78,769572.449507,14635,39.7249,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",37.15,39.65,36.27,39.17,3.08,8.53,649000.479393,11855,38.6841,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":184,"volume":548,"transactions":549,"vwap":550},"2026-07-24",35.9,37.05,35.61,36.09,0.31,410589.094516,8803,36.3276,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",36.2,36.685,35.4,35.78,-1.32,-3.56,791262.501862,13425,35.9212,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",38.36,38.69,36.4,37.1,-1.39,-3.61,721772.306675,12700,37.2244,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":547,"volume":580,"transactions":581,"vwap":582},"2026-07-21",38.68,38.8,38.23,38.49,0.12,479576.618077,9121,38.5282,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",38.365,39.32,37.81,38.37,0.36,0.95,503670.936837,10911,38.1677,{"date":595,"open":596,"high":521,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-17",37.63,37.2,38.0099983,-0.4,-1.04,569000,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-16",37.34,38.555,37.09,38.41,0.97,2.59,703300,{"date":612,"open":613,"high":587,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-15",35.47,37.44,2.04,5.76,722100,{"date":619,"open":555,"high":620,"low":621,"close":555,"change":622,"percent_change":622,"volume":623,"transactions":9,"vwap":555},"2026-07-14",35.822,34.94,0,590200,{"date":625,"open":626,"high":627,"low":628,"close":555,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":555},"2026-07-13",34.11,35.64,33.82,0.99,2.88,747200,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":338,"percent_change":367,"volume":638,"transactions":9,"vwap":637},"2026-07-10",34.62,35,34.25,34.41,480900,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":525,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-09",33.75,34.99,34.83,3.23,526100,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-08",33.44,33.8,32.705,33.74,0.05,0.15,536300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",34.080002,34.4,33.31,33.69,-0.39,-1.14,525300,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":184,"percent_change":669,"volume":670,"transactions":9,"vwap":657},"2026-07-06",33.57,34.74,33.09,2.62,704800,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":408,"volume":678,"transactions":9,"vwap":676},"2026-07-02",33.6,33.98,32.73,33.21,0.09,669400,{"date":680,"open":681,"high":666,"low":682,"close":683,"change":470,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-01",31.6,31.5,33.12,4.81,586000,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":681},"2026-06-30",32.35,32.94,31.15,-0.81,-2.5,672600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":135,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-29",32.46,32.66,31.32,32.41,1.19,458500,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":590,"volume":709,"transactions":9,"vwap":707},"2026-06-26",31.57,32.505,31.25,32.029999,0.3,1489600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",33.13,33.475,31.52,31.73,-1.64,-4.91,661300,{"date":720,"open":721,"high":636,"low":722,"close":723,"change":124,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",33.060001,32.9,33.37,0.18,633600,{"date":727,"open":728,"high":729,"low":730,"close":659,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":659},"2026-06-23",32.39,34.02,32.3,-0.01,-0.03,477700,{"date":735,"open":736,"high":660,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",33.11,32.84,33.32,-0.66,-1.94,606300,{"date":743,"open":744,"high":745,"low":668,"close":674,"change":629,"percent_change":356,"volume":746,"transactions":9,"vwap":674},"2026-06-18",33.42,34.215,920100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",33.71,34.053001,32.43,32.99,-0.7,-2.08,781600,{"date":757,"open":758,"high":759,"low":760,"close":660,"change":691,"percent_change":761,"volume":762,"transactions":9,"vwap":660},"2026-06-16",34.56,34.885,33.58,-2.35,601400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",35.11,36.31,34.21,34.5,0.4,1.17,998200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-12",33.96,34.58,33.205,34.099998,0.65,1.94,566500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-11",31.82,33.47,31.46,33.45,1.74,5.49,606500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",32.29,33.315,31.69,31.71,-1.01,-3.09,627600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",32,33.48,31.2,32.72,1.01,3.19,986700,{"date":809,"open":810,"high":811,"low":812,"close":795,"change":724,"percent_change":813,"volume":814,"transactions":9,"vwap":795},"2026-06-08",31.72,31.96,31.08,0.57,746500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",33,33.040001,31.47,31.53,-1.78,-5.34,862800,{"date":825,"open":826,"high":827,"low":828,"close":659,"change":829,"percent_change":526,"volume":830,"transactions":9,"vwap":659},"2026-06-04",32.62,33.585,32.59,0.9,653800,{"date":832,"open":636,"high":833,"low":834,"close":699,"change":754,"percent_change":835,"volume":836,"transactions":9,"vwap":699},"2026-06-03",34.26,32.24,-6.03,756300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":82,"volume":844,"transactions":9,"vwap":842},"2026-06-02",35.34,35.37,34.32,34.49,-0.89,832000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":739,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-01",35.71,36.619,34.319,35.38,-1.83,931600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-29",37.080002,37.55,35.501,36.040001,-1.82,-4.81,912500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":298,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-28",38.17,38.351,36.8,37.86,-1.3,527500,{"date":871,"open":872,"high":873,"low":874,"close":564,"change":875,"percent_change":176,"volume":876,"transactions":9,"vwap":564},"2026-05-27",38.56,39,38,-0.04,432000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-26",39.48,40.418,37.83,38.4,0.21,0.55,690200,{"date":887,"open":888,"high":889,"low":874,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-22",38.55,39.099998,38.19,-0.36,-0.93,462100,{"date":895,"open":896,"high":897,"low":898,"close":888,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":888},"2026-05-21",37.14,38.76,37.099998,1.21,3.24,509800,{"date":903,"open":904,"high":905,"low":906,"close":604,"change":48,"percent_change":907,"volume":908,"transactions":9,"vwap":604},"2026-05-20",36.02,37.72,35.36,4.21,1095900,{"date":910,"open":855,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",37.36,35.51,35.83,-1.47,-3.94,692000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",36.25,37.89,35.62,37.3,1.24,3.44,1061100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-15",36.0099983,36.6,35.33,36.060001,-1,-2.7,514500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":600,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-14",38.14,38.98,36.7,37.060001,-2.73,791500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":206,"percent_change":661,"volume":949,"transactions":9,"vwap":948},"2026-05-13",38.11,38.72,36.91,38.099998,953200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",39.39,39.96,37.84,38.25,-1.15,-2.92,927100,{"date":960,"open":510,"high":961,"low":962,"close":963,"change":964,"percent_change":740,"volume":965,"transactions":9,"vwap":963},"2026-05-11",41.029999,39.13,39.4,-0.78,886600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-08",43,43.099998,39.68,40.18,-2.66,-6.21,1565600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",48.98,49.458,41.29,42.84,-2.15,-4.78,1594900,{"date":985,"open":466,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",45.27,43.25,44.99,2.85,6.76,1036200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-05",44.38,44.93,41.65,42.14,-1.62,-3.7,1102700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-04",45.39,46.142,43.45,43.76,-1.34,-2.97,867200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":287,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",44.18,45.514,43.36,45.099998,0.61,509500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",44.39,44.79,43.364,44.49,1.1,2.54,532500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":590,"volume":1034,"transactions":9,"vwap":1032},"2026-04-29",42.19,43.655,41.67,43.39,0.41,479600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",44.855,45.5,42.65,42.98,-2.46,-5.41,681500,{"date":1045,"open":1046,"high":1047,"low":489,"close":1048,"change":868,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",47,47.02,45.44,-2.78,907400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":428,"volume":1058,"transactions":9,"vwap":1056},"2026-04-24",48.02,49.42,46.72,46.74,-0.76,624500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":252,"change":309,"percent_change":1064,"volume":1065,"transactions":9,"vwap":252},"2026-04-23",47.43,48.51,46.4,-0.57,382400,{"date":1067,"open":445,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-22",48.639,47.13,47.77,0.35,0.74,392800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",50.65,51.54,47.264,47.42,-2.67,-5.33,704400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",49.76,50.6,47.4,50.09,-1.71,-3.3,881900,{"date":1093,"open":1094,"high":79,"low":1095,"close":204,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":204},"2026-04-17",49.555,49.029999,3.58,7.42,873600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-16",47.55,49.22,47.060001,48.22,1.65,3.54,1032600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1096,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",45.2,47.86,46.57,1.61,733100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-14",44.22,45.7,43.58,44.96,1.46,3.36,523000,{"date":1125,"open":489,"high":1126,"low":1127,"close":1128,"change":164,"percent_change":761,"volume":1129,"transactions":9,"vwap":1128},"2026-04-13",44.42,43.029999,43.5,554700,{"date":1131,"open":455,"high":1132,"low":1117,"close":1133,"change":1134,"percent_change":71,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",47.498,44.545,-1.955,677500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":590,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",45.41,47.080002,44.28,46.5,2.09,660500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",44.3,46.975,43.73,45.55,4.55,11.1,1152600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-07",44.7,45.51,40.27,41,-4.54,-9.97,1202700,{"date":1163,"open":1110,"high":1164,"low":1155,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",46.13,45.54,0.76,1.7,487200,{"date":1170,"open":994,"high":455,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-02",43.8,44.78,-1.135,-2.47,573600,{"date":1177,"open":455,"high":1178,"low":1038,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-01",47.75,45.915,0.535,1.18,662800,{"date":1184,"open":1185,"high":1149,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",42.305,42.27,45.38,3.83,9.22,761100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":875,"percent_change":176,"volume":1197,"transactions":9,"vwap":1196},"2026-03-30",42.24,42.99,40.93,41.55,466000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":513,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":513},"2026-03-27",43.060001,43.475,41.43,-1.93,-4.43,448800,{"date":1207,"open":1208,"high":1209,"low":968,"close":1210,"change":114,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",44.23,44.55,43.52,-2.62,295300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",42.72,44.89,42.64,44.69,2.67,6.35,632300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",42.69,43.77,41.805,42.02,-1.26,-2.91,430100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",41.19,43.49,40.92,43.28,2.97,7.37,721400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",42.63,42.71,39.44,40.31,-2.43,-5.69,1043900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":93,"percent_change":547,"volume":1255,"transactions":9,"vwap":1254},"2026-03-19",41.99,42.8,40.24,42.74,838600,{"date":1257,"open":1258,"high":1012,"low":1259,"close":1260,"change":1261,"percent_change":932,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",43.35,42.58,42.61,-0.43,555600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":185,"volume":1270,"transactions":9,"vwap":1268},"2026-03-17",43.26,45.448,42.57,43.040001,0.71,760600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-16",41.98,43.17,41.7,42.33,1.38,3.37,574600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-13",41.94,42.81,40.69,40.95,-0.49,-1.18,437600,{"date":1290,"open":1268,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",43.68,41.38,41.44,-2.38,-5.43,608700,{"date":1298,"open":1299,"high":1023,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-11",43.12,42.5,43.82,1.13,2.65,603900,{"date":1306,"open":1307,"high":1015,"low":1308,"close":1224,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1224},"2026-03-10",44.62,42.38,-1.4,-3.18,669700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":514,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",42.055,44.37,40.273,44.09,3.11,734700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-06",42.36,42.91,41.74,42.76,-0.9,-2.06,479700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-05",43.96,44.34,42.48,43.66,-0.74,-1.67,810100,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-04",42.598,45.07,44.4,1.8,4.23,604000,{"date":1347,"open":1348,"high":1039,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-03",40.86,39.51,42.6,-0.41,-0.95,669900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":429,"volume":1361,"transactions":9,"vwap":1359},"2026-03-02",42.51,43.6,40.56,43.0099983,-1.33,995000,{"date":1363,"open":1364,"high":445,"low":1365,"close":1332,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1332},"2026-02-27",46.88,41.87,-2.64,-5.62,1995800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-26",42.585,47.24,41.09,46.98,11.67,33.05,2673200,{"date":1379,"open":842,"high":906,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-25",33.61,35.31,0.82,2.38,506400,{"date":1386,"open":628,"high":1387,"low":1388,"close":842,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":842},"2026-02-24",34.53,33.64,0.67,1.98,451700,{"date":1393,"open":635,"high":1394,"low":1395,"close":628,"change":367,"percent_change":1396,"volume":1397,"transactions":9,"vwap":628},"2026-02-23",35.22,33.603,-3.45,498000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-20",35.080002,35.771,34.78,35.029999,-0.37,-1.05,425700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":555,"change":724,"percent_change":1412,"volume":1413,"transactions":9,"vwap":555},"2026-02-19",35.32,35.875,34.91,0.51,278800,{"date":1415,"open":1416,"high":1417,"low":634,"close":1394,"change":1418,"percent_change":235,"volume":1419,"transactions":9,"vwap":1394},"2026-02-18",34.65,36.18,0.6,279600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":634,"change":217,"percent_change":1425,"volume":1426,"transactions":9,"vwap":634},"2026-02-17",35.24,35.29,34.29,-1.73,288800,{"date":1428,"open":1429,"high":840,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-13",34.060001,33.472,35.23,1.12,3.28,491500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":626,"change":1294,"percent_change":1440,"volume":1135,"transactions":9,"vwap":626},"2026-02-12",36.67,36.75,33.94,-6.52,{"date":1442,"open":962,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-11",39.35,36.49,-2.05,-5.32,460000,{"date":1449,"open":1450,"high":533,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-10",39.58,38.38,38.54,-0.84,-2.13,309500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-09",40.080002,40.44,39.2,39.38,-0.87,-2.16,330500,{"date":1466,"open":1467,"high":1468,"low":897,"close":1469,"change":185,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-06",38.78,40.65,40.25,4.36,353500,{"date":1473,"open":577,"high":1474,"low":911,"close":1475,"change":1476,"percent_change":1326,"volume":1477,"transactions":9,"vwap":1475},"2026-02-05",39.47,38.57,-0.35,535700,{"date":1479,"open":997,"high":1323,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",38.21,38.92,-3.12,-7.42,789900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-03",41.63,42.11,40.2,42.040001,1.64,4.06,676600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1181,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",39.21,40.98,39.168,40.4,0.47,366700,{"date":1503,"open":1504,"high":1505,"low":512,"close":1506,"change":1057,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",40.060001,40.66,39.93,-1.87,466400,{"date":1510,"open":1497,"high":1511,"low":1512,"close":1284,"change":875,"percent_change":176,"volume":1513,"transactions":9,"vwap":1284},"2026-01-29",41.765,39.6,424100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-28",38.29,41.412,37.676,40.73,2.48,6.48,749700,{"date":1524,"open":1525,"high":1526,"low":867,"close":955,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":955},"2026-01-27",42.080002,42.55,-3.79,-9.02,917200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1490,"change":875,"percent_change":176,"volume":1535,"transactions":9,"vwap":1490},"2026-01-26",42,43.11,41.61,439700,{"date":1537,"open":1538,"high":968,"low":1539,"close":1525,"change":397,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1525},"2026-01-23",40.775,40.37,3.88,573800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":184,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",40.14,41.46,40,40.51,2.19,606800,{"date":1551,"open":971,"high":1235,"low":1552,"close":1553,"change":308,"percent_change":1476,"volume":1175,"transactions":9,"vwap":1553},"2026-01-21",38.61,39.64,{"date":1555,"open":873,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",40.41,38.95,39.78,-0.63,-1.56,566600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1556,"change":114,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2026-01-16",41.69,42.2,40.36,-2.81,383400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":813,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",41.0099983,41.885,40.52,41.58,1.39,412200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1571,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1571},"2026-01-14",41.5,41.605,39.88,-0.73,-1.75,488100,{"date":1586,"open":1587,"high":1020,"low":1245,"close":1324,"change":1080,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1324},"2026-01-13",44.26,-6.01,654100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-12",41.72,44.71,41.513,44.41,2.61,6.24,595000,{"date":1600,"open":1601,"high":1260,"low":1233,"close":1602,"change":677,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-09",41.47,41.8,0.22,457700,{"date":1606,"open":1525,"high":1607,"low":1497,"close":1608,"change":217,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-08",42.42,41.71,-1.44,659000,{"date":1612,"open":1505,"high":1613,"low":1358,"close":1614,"change":287,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-07",43.13,42.32,3.35,572300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1285,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1285},"2026-01-06",39.24,41.96,1.85,4.73,562300,{"date":1625,"open":1552,"high":1626,"low":597,"close":889,"change":1627,"percent_change":234,"volume":1628,"transactions":9,"vwap":889},"2026-01-05",39.249,0.34,690800,{"date":1630,"open":1631,"high":1632,"low":578,"close":897,"change":1633,"percent_change":557,"volume":1634,"transactions":9,"vwap":897},"2026-01-02",39.3,40.64,-0.52,542200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":217,"volume":1642,"transactions":9,"vwap":1640},"2025-12-31",39.52,39.649,39.050999,39.28,-0.24,416400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1637,"change":309,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1637},"2025-12-30",39.87,40.135,39.080002,-0.68,329300,{"date":1651,"open":1506,"high":1556,"low":1652,"close":1653,"change":599,"percent_change":932,"volume":1654,"transactions":9,"vwap":1653},"2025-12-29",39.5,39.79,261500,{"date":1656,"open":1505,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":691,"volume":1661,"transactions":9,"vwap":1659},"2025-12-26",41.060001,39.9,40.19,-0.33,244500,{"date":1663,"open":1358,"high":1579,"low":1489,"close":1573,"change":408,"percent_change":1389,"volume":1664,"transactions":9,"vwap":1573},"2025-12-24",243500,{"date":1666,"open":1499,"high":1667,"low":873,"close":1469,"change":459,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1469},"2025-12-23",40.79,-0.54,373700,{"date":1671,"open":1157,"high":1195,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-22",38.89,40.47,0.1,0.25,440000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1539,"change":1603,"percent_change":884,"volume":1682,"transactions":9,"vwap":1539},"2025-12-19",40.13,41.12,40.07,659500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":134,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-18",40.88,43.85,40.049999,40.15,0.5,859800,{"date":1692,"open":1506,"high":1693,"low":586,"close":1694,"change":875,"percent_change":176,"volume":1695,"transactions":9,"vwap":1694},"2025-12-17",40.902,39.95,569300,{"date":1697,"open":1698,"high":1489,"low":864,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-16",38.28,39.99,1.34,3.47,421900,{"date":1704,"open":1705,"high":1285,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-15",40.7,37.88,38.65,-1.715,-4.25,805400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-12",38.83,40.83,38.252,40.365,2.175,5.7,540500,{"date":1721,"open":867,"high":1722,"low":1723,"close":890,"change":1724,"percent_change":338,"volume":1725,"transactions":9,"vwap":890},"2025-12-11",38.822,37.49,-0.16,474600,{"date":1727,"open":1728,"high":1729,"low":948,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-10",40.11,40.246,38.35,-1.76,-4.39,494800,{"date":1735,"open":1736,"high":501,"low":1737,"close":1728,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1728},"2025-12-09",39.34,39.29,0.69,1.75,458600,{"date":1742,"open":1489,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":428,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",40.5,38.27,39.42,-0.64,540000,{"date":1749,"open":1458,"high":1750,"low":1751,"close":1504,"change":124,"percent_change":653,"volume":1752,"transactions":9,"vwap":1504},"2025-12-05",40.595,39.36,424400,{"date":1754,"open":952,"high":1499,"low":873,"close":1546,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1546},"2025-12-04",0.58,1.47,617500,{"date":1759,"open":1760,"high":1512,"low":578,"close":1745,"change":1755,"percent_change":504,"volume":1761,"transactions":9,"vwap":1745},"2025-12-03",38.91,431400,{"date":1763,"open":955,"high":1764,"low":1765,"close":1766,"change":1072,"percent_change":779,"volume":1175,"transactions":9,"vwap":1766},"2025-12-02",39.15,37.975,38.84,{"date":1768,"open":1769,"high":1451,"low":1438,"close":948,"change":33,"percent_change":1770,"volume":1771,"transactions":9,"vwap":948},"2025-12-01",36.83,2.7,517200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":898,"change":459,"percent_change":1777,"volume":1778,"transactions":9,"vwap":898},"2025-11-28",37.79,37.98,36.99,-0.59,331800,{"date":1780,"open":1781,"high":1782,"low":929,"close":1783,"change":1784,"percent_change":1756,"volume":1785,"transactions":9,"vwap":1783},"2025-11-26",36.85,37.52,37.32,0.54,500800,{"date":1787,"open":1788,"high":866,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-25",34.76,34.051998,36.78,1.97,5.66,752500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-24",35.2,35.715,33.951,34.81,-0.07,-0.2,843800,{"date":1804,"open":1805,"high":1806,"low":819,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-21",31.59,35.81,34.88,3.245,10.26,1373900,{"date":1812,"open":1813,"high":802,"low":820,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-20",32.32,31.635,-0.345,-1.08,733500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1784,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-19",31.44,32.45,31.116,31.98,1.72,582500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1820,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-11-18",28.8,31.54,1.54,5.15,727300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1633,"percent_change":1089,"volume":1839,"transactions":9,"vwap":1838},"2025-11-17",30.01,30.695,29.46,29.9,673100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":843,"percent_change":1846,"volume":654,"transactions":9,"vwap":1845},"2025-11-14",30.57,30.95,29.66,30.42,-2.84,{"date":1848,"open":1823,"high":786,"low":1849,"close":1850,"change":691,"percent_change":82,"volume":1851,"transactions":9,"vwap":1850},"2025-11-13",30.92,31.31,848400,{"date":1853,"open":730,"high":752,"low":1854,"close":1855,"change":1856,"percent_change":1016,"volume":1857,"transactions":9,"vwap":1855},"2025-11-12",31.01,32.12,0.195,772600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-11",34,34.00099945,31.040001,31.925,-1.845,-5.46,994500,{"date":1868,"open":1869,"high":1870,"low":1813,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-10",33.25,34.46,33.77,0.66,1.99,1390100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":736,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":736},"2025-11-07",27.79,33.28,27.564,7.65,30.05,3406300,{"date":1884,"open":1885,"high":1885,"low":27,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-06",27.31,25.46,-1.92,-7.01,1080500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-05",27,27.635,26.52,27.38,0.8,3.01,368800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-04",27.040001,27.7,26.53,26.58,-1.46,-5.21,562000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":124,"percent_change":883,"volume":1914,"transactions":9,"vwap":1913},"2025-11-03",28.32,28.37,27.754,28.040001,441800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1016,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-31",27.48,28.38,27.41,27.98,2.23,488000,{"date":1924,"open":1925,"high":1926,"low":1885,"close":1927,"change":821,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-30",28.7,28.985,27.37,-6.11,657500,{"date":1931,"open":1932,"high":1933,"low":1828,"close":1934,"change":93,"percent_change":224,"volume":1935,"transactions":9,"vwap":1934},"2025-10-29",29.11,30.09,29.15,855600,{"date":1937,"open":1938,"high":1932,"low":1939,"close":1940,"change":1941,"percent_change":1113,"volume":1942,"transactions":9,"vwap":1940},"2025-10-28",28.56,27.54,29.02,0.46,640300,{"date":1944,"open":1945,"high":1837,"low":1946,"close":1938,"change":1603,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1938},"2025-10-27",29.39,28.394,0.78,541400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":884,"percent_change":1390,"volume":1955,"transactions":9,"vwap":1954},"2025-10-24",28.4,29.835,28.26,28.34,717500,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1877,"change":1947,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1877},"2025-10-23",27.24,28.030001,2.89,484100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1404,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-22",27.14,27.35,26.43,27.01,-1.35,432600,{"date":1971,"open":1964,"high":1972,"low":1973,"close":1895,"change":1974,"percent_change":234,"volume":1975,"transactions":9,"vwap":1895},"2025-10-21",28.15,26.84,0.24,478700,{"date":1977,"open":1885,"high":1978,"low":1901,"close":1964,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1964},"2025-10-20",27.75,0.49,1.84,409500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":599,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",26.69,27.472,26.51,26.65,-1.48,472300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":299,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-16",28.22,28.444,26.9,27.049999,-3.43,393700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1872,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-15",27.93,28.88,27.57,28.01,2.41,748800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1965,"change":778,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1965},"2025-10-14",26.3,27.679,25.76,2.43,659900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1412,"percent_change":2019,"volume":1616,"transactions":9,"vwap":2018},"2025-10-13",26.98,27.8,26.66,26.7,1.95,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-10",28.35,28.79,26.15,26.19,-2.26,-7.94,771700,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1090,"volume":2035,"transactions":9,"vwap":2033},"2025-10-09",29.52,28.172,28.45,-0.97,465100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1024,"percent_change":1540,"volume":2042,"transactions":9,"vwap":2041},"2025-10-08",28.44,29.5,27.6,29.42,642300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1910,"change":661,"percent_change":81,"volume":2048,"transactions":9,"vwap":1910},"2025-10-07",29.01,29.21,27.72,754700,{"date":2050,"open":1972,"high":2051,"low":2052,"close":2053,"change":246,"percent_change":1596,"volume":2054,"transactions":9,"vwap":2053},"2025-10-06",29.23,27.88,28.71,836100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1920,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1920},"2025-10-03",27.25,28.059999,27.16,0.79,2.91,706500,{"date":2064,"open":2065,"high":2040,"low":2066,"close":2067,"change":92,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-02",27.12,26.175,27.19,0.26,909700,{"date":2071,"open":2058,"high":2072,"low":2073,"close":2065,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2065},"2025-10-01",28.39,27.105,-1.28,-4.51,953400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1951,"change":600,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1951},"2025-09-30",29.13,29.71,28.13,-3.53,708000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":459,"percent_change":1335,"volume":2090,"transactions":9,"vwap":2089},"2025-09-29",29.91,30.1,29.136,29.44,777000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1844,"change":1896,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1844},"2025-09-26",28.52,29.7,28.5,2.77,760700,{"date":2099,"open":2100,"high":2101,"low":1959,"close":2102,"change":2103,"percent_change":797,"volume":2104,"transactions":9,"vwap":2102},"2025-09-25",29.18,29.22,28.86,-0.92,1093600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-24",30.49,31.75,29.63,29.78,-0.58,-1.91,1274000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1675,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-23",30.11,30.93,29.93,30.36,0.83,856700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2116,"change":884,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2116},"2025-09-22",29.64,31.1,29.35,1.86,1216300,{"date":2130,"open":2131,"high":2132,"low":2045,"close":2133,"change":2134,"percent_change":48,"volume":2135,"transactions":9,"vwap":2133},"2025-09-19",29.48,29.96,29.56,0.44,1356000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1777,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-18",29.86,30.16,28.59,29.12,-1.99,1540600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2080,"change":1352,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2080},"2025-09-17",30.91,31.39,29.58,-3.1,1269700,{"date":2152,"open":803,"high":2153,"low":2154,"close":2155,"change":1064,"percent_change":851,"volume":2156,"transactions":9,"vwap":2155},"2025-09-16",31.42,30.615,30.66,1184100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1575,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-15",29.85,31.45,28.901,31.23,4.66,1577000,{"date":2166,"open":1934,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1303,"volume":2171,"transactions":9,"vwap":2169},"2025-09-12",30.18,28.9,29.84,0.77,1192000,{"date":2173,"open":2174,"high":2175,"low":2000,"close":2176,"change":438,"percent_change":1897,"volume":2177,"transactions":9,"vwap":2176},"2025-09-11",28.36,29.569,29.07,1084600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1992,"change":716,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1992},"2025-09-10",30.049999,30.12,27.78,-5.49,1507400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2138,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2138},"2025-09-09",27.77,29.87,27.511,2.295,8.33,1952100,{"date":2194,"open":2195,"high":2196,"low":1885,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-08",27.44,28.77,27.565,0.505,1.87,1217100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-05",26.59,27.129,26.22,27.059999,0.92,3.52,1447500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1755,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-04",25.63,26.17,25.203,26.14,2.27,891000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":579,"percent_change":1500,"volume":2224,"transactions":9,"vwap":2223},"2025-09-03",25.6,25.89,25.15,25.56,756000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-02",26.1,26.32,25.363,25.44,-1.03,-3.89,583700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1071,"percent_change":1700,"volume":2240,"transactions":9,"vwap":2239},"2025-08-29",26.12,26.533,25.83,26.47,823500,{"date":2242,"open":2243,"high":1894,"low":2244,"close":2236,"change":2245,"percent_change":114,"volume":2246,"transactions":9,"vwap":2236},"2025-08-28",26.4,25.758,-0.31,666400,{"date":2248,"open":2228,"high":2249,"low":2250,"close":1966,"change":2251,"percent_change":1351,"volume":2252,"transactions":9,"vwap":1966},"2025-08-27",26.72,26.11,-0.11,827300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1560,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-26",28.07,28.099001,25.99,26.54,-5.55,1353100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-25",29.54,29.61,27.46,28.1,-2.93,-9.44,1813400,{"date":2271,"open":2116,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-22",31.355,30,31.030001,1.08,3.61,772400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-21",31.22,31.255,29.79,29.95,-1.65,-5.22,1266300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":681,"change":1674,"percent_change":2292,"volume":2293,"transactions":9,"vwap":681},"2025-08-20",31.21,31.77,30.6,0.32,986100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":682,"change":1559,"percent_change":2299,"volume":2300,"transactions":9,"vwap":682},"2025-08-19",32.11,32.691,31.19,-1.96,1042200,{"date":2302,"open":721,"high":768,"low":1855,"close":2303,"change":308,"percent_change":1261,"volume":2304,"transactions":9,"vwap":2303},"2025-08-18",32.13,1079000,{"date":2306,"open":801,"high":2307,"low":2308,"close":2309,"change":1627,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-15",32.646,31.38,32.27,1.06,984000,{"date":2313,"open":2314,"high":688,"low":2315,"close":2316,"change":145,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-14",31.56,30.94,31.93,-1.69,1074600,{"date":2320,"open":2321,"high":689,"low":2321,"close":2322,"change":235,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-13",30.25,32.48,5.63,2281200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1824,"volume":2332,"transactions":9,"vwap":2330},"2025-08-12",29.99,30.9,28.75,30.75,0.52,1750400,{"date":2334,"open":2335,"high":2160,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-11",29,28.95,30.23,1.32,4.57,2873600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":990,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-08",25.258,28.98,24.86,28.91,30.52,4403900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1974,"percent_change":1024,"volume":1098,"transactions":9,"vwap":2354},"2025-08-07",22.02,22.8,21.69,22.15,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":731,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-06",21.97,21.526,21.91,-0.05,367800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":205,"percent_change":891,"volume":2368,"transactions":9,"vwap":2367},"2025-08-05",22.1,22.13,21.19,21.92,474700,{"date":2370,"open":2371,"high":2351,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-04",21.39,21.083,22,1.03,4.91,493900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":868,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-01",21.43,21.63,20.71,20.97,-5.84,657300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-31",22.62,22.78,22.01,22.27,-0.38,-1.68,444600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":796,"volume":2401,"transactions":9,"vwap":2399},"2025-07-30",22.96,23.12,22.35,22.65,-0.23,423000,{"date":2403,"open":2404,"high":2405,"low":2399,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-29",23.52,23.71,22.88,-0.51,-2.18,575200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1648,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-28",24.11,24.4,23.017,23.39,-2.83,639400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":124,"percent_change":1675,"volume":2424,"transactions":9,"vwap":2423},"2025-07-25",24.16,24.272,23.655,24.07,433700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1746,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-24",24.51,24.902,23.73,24.01,-2.6,824600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1621,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-23",23,25.28,22.97,24.65,8.11,1491200,{"date":2442,"open":2364,"high":2443,"low":2444,"close":2352,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2352},"2025-07-22",22.85,21.49,0.75,3.4,400100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1541,"transactions":9,"vwap":2453},"2025-07-21",21.61,22.421,21.525,22.049999,0.63,2.94,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1641,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-18",21.89,21.95,21.41,21.42,-1.11,393100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":503,"percent_change":2470,"volume":1288,"transactions":9,"vwap":2469},"2025-07-17",21.1,21.87,21.02,21.66,2.95,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1947,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-16",20.26,21.13,20.17,21.040001,3.85,471900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2473,"change":2400,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2473},"2025-07-15",20.8,20.88,20.165,-1.12,727200,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":309,"percent_change":868,"volume":2491,"transactions":9,"vwap":2490},"2025-07-14",20.72,19.97,20.49,354900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":460,"percent_change":70,"volume":2498,"transactions":9,"vwap":2497},"2025-07-11",21.030001,21.2,20.634,20.76,372300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1755,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-10",20.51,21.37,20.462,21.23,2.81,417400,{"date":2508,"open":2501,"high":2509,"low":2510,"close":2511,"change":408,"percent_change":2338,"volume":2512,"transactions":9,"vwap":2511},"2025-07-09",20.68,19.95,20.65,393400,{"date":2514,"open":2489,"high":2515,"low":2516,"close":2517,"change":1784,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-08",20.5,19.611,20.38,2.72,528200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-07",20.47,20.54,19.695,19.84,-0.72,-3.5,545100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1404,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-03",21,21.12,20.48,20.56,-1.77,236700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1872,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-02",20.27,21.014999,20.1,20.93,3.26,762300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2539,"change":1979,"percent_change":1520,"volume":2550,"transactions":9,"vwap":2539},"2025-07-01",19.64,20.55,19.54,748400,{"date":2552,"open":2525,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":176,"volume":2557,"transactions":9,"vwap":2555},"2025-06-30",20,19.23,19.78,-0.02,731300,{"date":2559,"open":2560,"high":2533,"low":2561,"close":2562,"change":338,"percent_change":754,"volume":2563,"transactions":9,"vwap":2562},"2025-06-27",20.3,19.35,19.8,2178200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-26",18.91,20.24,18.58,20.22,1.31,6.93,1107600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2566,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2566},"2025-06-25",17.82,18.96,17.71,1.22,6.9,756500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1582,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-24",18.64,18.75,17.11,17.69,-3.96,1272500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":724,"percent_change":629,"volume":2595,"transactions":9,"vwap":2594},"2025-06-23",18.059999,18.65,18.030001,18.42,624900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1974,"percent_change":514,"volume":2602,"transactions":9,"vwap":2601},"2025-06-20",18.27,18.37,17.96,18.24,735200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1674,"percent_change":21,"volume":2609,"transactions":9,"vwap":2608},"2025-06-18",17.92,18.285,17.8,18,408700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-17",18.21,18.53,17.88,17.9,-0.53,-2.88,539200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":503,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-16",18.14,18.59,17.93,18.43,3.48,440900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2526,"percent_change":2232,"volume":2633,"transactions":9,"vwap":2632},"2025-06-13",17.99,18.4,17.79,17.81,580200,{"date":2635,"open":2630,"high":2636,"low":2637,"close":2613,"change":337,"percent_change":2484,"volume":2638,"transactions":9,"vwap":2613},"2025-06-12",18.74,18.01,420100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2636,"change":195,"percent_change":2445,"volume":2644,"transactions":9,"vwap":2636},"2025-06-11",18.85,19.165,18.57,510400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1660,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-10",18.92,18.94,18.44,18.6,-1.74,371400,{"date":2654,"open":2655,"high":2642,"low":2622,"close":2656,"change":2292,"percent_change":1824,"volume":2657,"transactions":9,"vwap":2656},"2025-06-09",19.049999,18.93,527700,{"date":2659,"open":2660,"high":2661,"low":2568,"close":2662,"change":891,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-06",19.16,19.312,18.61,-1.9,394000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":135,"percent_change":615,"volume":2671,"transactions":9,"vwap":2670},"2025-06-05",18.52,19.28,18.332,18.97,526600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2622,"change":1033,"percent_change":2677,"volume":2393,"transactions":9,"vwap":2622},"2025-06-04",18.22,18.615,18.08,2.26,{"date":2679,"open":2600,"high":2680,"low":2681,"close":2682,"change":1675,"percent_change":1575,"volume":2683,"transactions":9,"vwap":2682},"2025-06-03",18.379,17.786,18.18,473000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2623,"change":245,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2623},"2025-06-02",17.45,18.02,17.43,2.11,382200,{"date":2692,"open":2693,"high":2575,"low":2694,"close":2695,"change":2696,"percent_change":972,"volume":2697,"transactions":9,"vwap":2695},"2025-05-30",17.72,17.41,17.56,-0.48,757200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2556,"percent_change":2251,"volume":2704,"transactions":9,"vwap":2703},"2025-05-29",18.5,18.55,17.98,18.040001,395900,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2591,"change":891,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2591},"2025-05-28",18.48,17.965,-1.95,386900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2594,"change":1784,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2594},"2025-05-27",18.47,18.715,17.95,3.02,620200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2614,"change":1453,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2614},"2025-05-23",18.25,18.77,17.85,-4.49,645200,{"date":2726,"open":2727,"high":2728,"low":2693,"close":2729,"change":1166,"percent_change":1344,"volume":2730,"transactions":9,"vwap":2729},"2025-05-22",17.74,18.79,18.72,668500,{"date":2732,"open":2733,"high":2599,"low":2734,"close":2600,"change":1476,"percent_change":2112,"volume":2735,"transactions":9,"vwap":2600},"2025-05-21",18.049999,17.55,844600,{"date":2737,"open":2594,"high":2592,"low":2629,"close":2738,"change":2739,"percent_change":266,"volume":2740,"transactions":9,"vwap":2738},"2025-05-20",18.31,-0.215,655400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-05-19",18.36,18.68,18.17,18.525,-0.355,-1.88,670100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1389,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-16",18.38,19.37,18.29,18.88,3.68,945200,{"date":2759,"open":2700,"high":2760,"low":2761,"close":2612,"change":1668,"percent_change":2617,"volume":2762,"transactions":9,"vwap":2612},"2025-05-15",18.728,17.904,1001200,{"date":2764,"open":2608,"high":2765,"low":2614,"close":2584,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2584},"2025-05-14",18.99,1.04,5.87,1953200,{"date":2770,"open":2771,"high":2594,"low":2772,"close":2577,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2577},"2025-05-13",17.42,16.25,1.81,11.38,2502600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-05-12",16.785,16.98,15.37,15.9,1.4,9.66,2380100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2245,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-09",14.9,14.937,14.22,14.5,-2.09,629900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":608,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-08",14.26,14.95,14.04,14.81,7.01,621500,{"date":2802,"open":2803,"high":2797,"low":2804,"close":2805,"change":2806,"percent_change":1784,"volume":2807,"transactions":9,"vwap":2805},"2025-05-07",13.85,13.57,13.84,0.075,522300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-06",13.01,13.88,12.88,13.765,0.565,4.28,426300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-05",13.5,13.65,13.18,13.2,-0.44,-3.23,425200,{"date":2827,"open":2828,"high":2805,"low":2829,"close":2830,"change":2120,"percent_change":1521,"volume":2831,"transactions":9,"vwap":2830},"2025-05-02",13.02,12.9,13.64,859500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":408,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-01",12.87,12.97,12.551,12.81,2.15,448100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":599,"percent_change":797,"volume":2846,"transactions":9,"vwap":2845},"2025-04-30",12.53,12.575,12.19,12.54,542000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":459,"percent_change":1336,"volume":2853,"transactions":9,"vwap":2852},"2025-04-29",13.16,13.23,12.865,12.94,381400,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2849,"change":1724,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2849},"2025-04-28",13.34,13.507,12.77,-1.2,512600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":449,"change":176,"percent_change":2866,"volume":2867,"transactions":9,"vwap":449},"2025-04-25",13.3,13.4,13.04,-0.75,454600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":769,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-04-24",13.05,13.6,12.86,13.42,3.07,778400,{"date":2877,"open":2878,"high":2805,"low":2879,"close":2828,"change":245,"percent_change":49,"volume":1190,"transactions":9,"vwap":2828},"2025-04-23",13.33,12.96,{"date":40,"open":2881,"high":2882,"low":36,"close":2883,"change":589,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},12.29,12.83,12.65,2.93,464200,{"status":2887,"indices":2888,"watchlist":2925,"sectors":2945,"benchmarks":2990},"success",[2889,2895,2901,2907,2913,2919],{"symbol":2890,"name":2891,"price":2892,"change":26,"pct_change":246,"is_up":2893,"sparkline":2894,"date":5},"SPX","S&P 500",7722.72,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":2896,"name":2897,"price":2898,"change":2899,"pct_change":33,"is_up":2893,"sparkline":2900,"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":2902,"name":2903,"price":2904,"change":2905,"pct_change":1979,"is_up":2893,"sparkline":2906,"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":2908,"name":2909,"price":2910,"change":2911,"pct_change":700,"is_up":2893,"sparkline":2912,"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":2914,"name":2915,"price":2916,"change":2917,"pct_change":829,"is_up":2893,"sparkline":2918,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2920,"name":2921,"price":2922,"change":1816,"pct_change":2923,"is_up":14,"sparkline":2924,"date":5},"VIX","CBOE VIX",15.31,-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",[2926,2932,2938],{"symbol":2927,"name":2928,"price":2929,"change":2930,"pct_change":1700,"is_up":2893,"sparkline":2931,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2933,"name":2934,"price":2935,"change":1278,"pct_change":2936,"is_up":2893,"sparkline":2937,"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":2939,"name":2940,"price":2941,"change":2942,"pct_change":2943,"is_up":2893,"sparkline":2944,"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",[2946,2950,2954,2958,2962,2966,2970,2974,2978,2982,2986],{"name":2947,"etf":2948,"change":805,"price":2949,"is_up":2893},"Technology","XLK",199.81,{"name":2951,"etf":2952,"change":124,"price":2953,"is_up":2893},"Financials","XLF",53.49,{"name":2955,"etf":2956,"change":731,"price":2957,"is_up":14},"Healthcare","XLV",166.18,{"name":2959,"etf":2960,"change":1302,"price":2961,"is_up":2893},"Consumer Cycl","XLY",110.04,{"name":2963,"etf":2964,"change":1675,"price":2965,"is_up":2893},"Consumer Staples","XLP",80.53,{"name":2967,"etf":2968,"change":769,"price":2969,"is_up":2893},"Energy","XLE",62.95,{"name":2971,"etf":2972,"change":1947,"price":2973,"is_up":2893},"Industrials","XLI",169.95,{"name":2975,"etf":2976,"change":1872,"price":2977,"is_up":2893},"Materials","XLB",48.86,{"name":2979,"etf":2980,"change":2292,"price":2981,"is_up":2893},"Real Estate","XLRE",40.81,{"name":2983,"etf":2984,"change":135,"price":2985,"is_up":2893},"Utilities","XLU",39.83,{"name":2987,"etf":2988,"change":1071,"price":2989,"is_up":2893},"Comm Services","XLC",110.32,[2991,2995,2999,3003],{"ticker":2992,"name":2993,"price":2994,"change":1072,"is_up":2893},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2996,"name":2997,"price":2998,"change":2936,"is_up":2893},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3000,"name":3001,"price":3002,"change":1979,"is_up":2893},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3004,"name":3005,"price":3006,"change":829,"is_up":2893},"IWM","iShares Russell 2000",281.52]