[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUSH":3,"stock-historical-GUSH":30,"homepage-market-summary":2763},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3782,0.59112,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.89,41.72,43.185,41.455,42.72,0.17,0.4,524615.162589,50.775,20.805,1133611.830330096,73.7,2854,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},17.45,1134992,414271957.582524,136.83,"2025-04-22",[41,44,54,65,76,86,97,107,118,129,140,151,162,173,182,193,203,213,223,234,245,255,266,277,288,298,309,320,330,341,352,362,373,383,393,403,412,423,432,443,454,465,476,487,498,509,519,530,541,551,562,572,582,592,603,614,622,633,643,652,661,670,678,687,696,704,712,719,727,735,743,749,756,763,770,778,785,794,802,811,819,827,835,842,850,859,867,874,883,890,898,906,914,922,929,936,944,953,962,970,977,986,994,1003,1010,1018,1026,1034,1042,1050,1057,1065,1072,1079,1086,1094,1102,1109,1116,1124,1133,1138,1146,1155,1162,1170,1177,1184,1191,1199,1208,1215,1221,1230,1237,1245,1253,1261,1267,1274,1283,1288,1295,1302,1310,1318,1325,1333,1340,1346,1355,1362,1369,1377,1384,1393,1400,1408,1417,1426,1435,1442,1450,1458,1465,1474,1483,1489,1498,1506,1515,1522,1529,1537,1543,1549,1558,1566,1574,1581,1589,1597,1605,1614,1622,1631,1639,1647,1654,1663,1671,1679,1687,1696,1704,1712,1718,1724,1731,1738,1747,1754,1760,1767,1775,1783,1791,1798,1806,1812,1820,1827,1834,1841,1850,1857,1865,1874,1883,1889,1898,1904,1908,1916,1923,1930,1938,1945,1951,1958,1964,1969,1977,1982,1987,1992,1999,2004,2010,2016,2023,2029,2035,2043,2048,2055,2060,2066,2072,2077,2082,2087,2096,2102,2109,2116,2123,2130,2138,2145,2150,2155,2162,2167,2174,2179,2184,2192,2198,2204,2210,2218,2224,2228,2235,2239,2244,2251,2258,2262,2269,2276,2283,2290,2295,2301,2308,2313,2319,2324,2330,2336,2341,2344,2349,2353,2361,2367,2372,2380,2387,2392,2398,2401,2408,2413,2419,2425,2430,2435,2440,2446,2451,2456,2462,2465,2469,2474,2480,2485,2492,2496,2501,2506,2514,2522,2528,2534,2542,2546,2552,2557,2563,2569,2575,2582,2588,2595,2603,2606,2614,2619,2626,2631,2635,2639,2644,2649,2653,2657,2663,2667,2675,2683,2690,2698,2706,2713,2719,2725,2731,2738,2745,2752,2757],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5599,42.4494,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",40.29,42.78,40,2.31,5.72,637462.777457,6144,41.9431,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",40.62,41.56,40.32,40.41,0.21,0.52,480503.528364,4191,40.8635,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",39.73,40.61,39.18,40.2,-0.63,-1.54,411003.925055,4834,40.1441,{"date":77,"open":78,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",42.36,40.73,40.83,-0.58,-1.4,564881.723249,5181,41.2723,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",41.42,41.8,40.633,41.41,-1.31,-3.07,671026.167028,6829,41.1776,{"date":98,"open":99,"high":100,"low":101,"close":21,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",42.66,43.85,41.97,0.69,1.64,699154.942152,6831,42.8168,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",42.25,43.1,41.74,42.03,0.48,1.16,1210696.832303,9985,42.3762,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",41.67,43.3949,41.27,41.55,-1.59,-3.69,665545.887027,7034,42.3286,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",44.61,45.19,42.97,43.14,-2.57,-5.62,542475.338166,5766,43.6419,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",46.72,46.86,45.64,45.71,-0.97,-2.08,441566.83445,4911,46.0777,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",45.4,46.8099,45.12,46.68,0.42,0.91,327718.432113,4211,46.3115,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",48.4,48.58,45.69,46.26,-3.88,-7.74,988957.931356,10347,47.0674,{"date":174,"open":175,"high":25,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",47.71,50.14,2.94,6.23,914750.275009,10716,49.5307,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",49.745,50.16,46.97,47.2,-1.21,-2.5,1086730.14078,11711,48.4546,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",47.42,49.335,48.41,0.29,0.6,482688.576961,5716,48.3514,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":23,"volume":210,"transactions":211,"vwap":212},"2026-09-10",49.43,49.475,46.7616,48.12,0.19,716510.093822,7428,48.3703,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":114,"volume":220,"transactions":221,"vwap":222},"2026-09-09",48.51,48.63,47.3359,47.93,0.55,553180.077144,7147,47.8835,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",47.45,48.38,46.885,47.38,1.48,3.22,607929.782638,8809,47.6876,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",46.15,46.34,44.63,45.9,-0.83,-1.78,466989.284283,8720,45.7296,{"date":246,"open":247,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",47.24,47.78,46.73,-0.37,-0.79,632496.248708,9004,46.9959,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",46.33,47.919,46.1,47.1,0.31,0.66,557554.140679,9095,47.1431,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",46.55,46.9,45.28,46.79,1.68,3.72,754354.097518,12654,46.1679,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",45.49,46.1697,43.55,45.11,1.37,3.13,648393.026493,10177,44.7949,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":219,"volume":295,"transactions":296,"vwap":297},"2026-08-28",43.59,44.25,43.025,43.74,0.24,472011.928725,8362,43.6165,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-27",42.9,43.8,41.795,43.5,0.49,1.14,460023.912934,8178,42.9169,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",41.37,43.885,41.07,43.01,0.87,2.06,640366.791836,9469,42.8939,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",42.4,43.31,42.14,-1.75,-3.99,596581.956431,6633,42.759,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",44.71,45.42,42.98,43.89,-1.66,-3.64,721380.242449,11389,43.81,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",44.81,46,44.51,45.55,1.07,2.41,517810.027537,8648,45.3098,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":219,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",45.16,46.24,44.09,44.48,1.25,717074.417529,11048,45.155,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",43.95,44.66,43.57,43.93,0.43,0.99,639482.224713,9767,44.1239,{"date":374,"open":375,"high":376,"low":377,"close":303,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",43.64,43.75,42.17,0.89,2.09,663029.138021,10377,43.1479,{"date":384,"open":123,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",42.665,41.055,42.61,1.34,3.25,582417.083562,9307,41.9903,{"date":394,"open":395,"high":396,"low":397,"close":122,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",41,42.155,40.7,0.64,1.58,740148.11252,10962,41.4987,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":60,"percent_change":61,"volume":409,"transactions":410,"vwap":411},"2026-08-13",39.53,40.77,38.94,40.63,497490.282219,8796,40.0417,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",40.07,40.74,39.72,40.42,0.1,0.25,542867.285949,9861,40.2031,{"date":424,"open":425,"high":426,"low":425,"close":58,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",38.82,40.6,1.1,2.8,747178.486662,11497,39.8695,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",36.49,39.42,36.35,39.22,3.98,11.29,908661.148757,14676,38.4136,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",35.14,36.22,34.38,35.24,-0.23,-0.65,546949.509467,9320,35.3291,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",36.06,36.36,34.825,35.47,0.72,2.07,638857.51059,12111,35.4136,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",37.92,38.06,34.7002,34.75,-3.06,-8.09,992359.380473,16320,35.8842,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",37.5,38.29,36.29,37.81,-0.96,-2.48,1234497.336077,16756,37.5277,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",38.13,39.95,37.74,38.77,-1.35,-3.36,789976.189447,12401,38.7784,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",39.33,40.23,38.4333,40.12,1.04,2.66,689302.150751,10159,39.5186,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":358,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",37.09,39.21,37,39.08,3.3,714849.293595,11626,38.3106,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",37.47,38.03,37.0608,37.83,2.48,7.02,964357.513622,13044,37.5924,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",36.94,37.27,35,35.35,-1.28,-3.49,877343.96117,12913,35.8182,{"date":542,"open":513,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",37.97,36.5,36.63,-2.2,-5.67,971131.859244,14894,37.1111,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",39.43,40.44,38.65,38.83,-0.68,-1.72,1159087.578014,14891,39.427,{"date":563,"open":564,"high":111,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",41.68,39.38,39.51,-0.45,-1.13,1335845.992372,18601,40.5689,{"date":573,"open":574,"high":426,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",39.94,39.35,39.96,1.21,3.12,912709.028089,12782,40.0275,{"date":583,"open":584,"high":492,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",37.6,37.4218,38.75,1.63,4.39,728388.151589,11064,38.0735,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",36.87,37.99,36.59,37.12,-0.06,-0.16,749933.898005,11736,37.3047,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-17",36.68,37.4399,36.1411,37.18,1.59,4.47,796106.790992,13270,36.8303,{"date":615,"open":448,"high":616,"low":448,"close":617,"change":262,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-16",36.3053,35.59,1.89,711208.872805,9820,35.7558,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-15",35.42,35.575,33.915,34.93,-0.38,-1.08,786978.146938,12773,34.6198,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":262,"volume":640,"transactions":641,"vwap":642},"2026-07-14",35.52,35.83,34.34,35.31,0.23,1006881.721149,15480,35.1596,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":505,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",33.63,35.4499,35.08,8.2,1528384.432947,19060,34.6287,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",33.060001,33.235,31.48,32.42,-0.33,-1.01,672400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",33.4,33.521,32.5,32.75,-1.06,-3.14,753100,{"date":671,"open":672,"high":673,"low":665,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",33.22,34.32,33.81,1.85,5.79,1572100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",31.040001,32.32,30.75,31.96,1.32,4.31,1202400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",30.61,31.18,30.49,30.64,-0.28,-0.91,455900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":577,"volume":703,"transactions":9,"vwap":701},"2026-07-02",30.9,31.7,30.5,30.92,0.37,469100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":599,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-01",30.67,31.385,30.24,30.55,-0.52,826200,{"date":713,"open":714,"high":715,"low":706,"close":716,"change":717,"percent_change":72,"volume":718,"transactions":9,"vwap":716},"2026-06-30",31.22,31.83,30.71,-0.48,765200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":419,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-29",31.12,31.91,31.045,31.19,0.81,1144200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":418,"volume":734,"transactions":9,"vwap":732},"2026-06-26",30.76,31.47,30.516,30.94,0.03,766500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":199,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",29.99,31.16,29.64,30.91,1.98,973500,{"date":744,"open":737,"high":692,"low":745,"close":746,"change":747,"percent_change":135,"volume":748,"transactions":9,"vwap":746},"2026-06-24",29.232,30.31,-0.8,1204900,{"date":750,"open":706,"high":751,"low":746,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",31.39,31.11,-0.07,-0.22,448300,{"date":757,"open":758,"high":690,"low":759,"close":690,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":690},"2026-06-22",30.685,29.92,0.95,3.14,533700,{"date":764,"open":706,"high":706,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",29.48,30.23,-0.92,-2.95,850100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":450,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",31.46,32.11,30.95,31.15,-2.04,756300,{"date":779,"open":772,"high":780,"low":781,"close":782,"change":717,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-16",32.080002,31.13,31.8,-1.49,635800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",32.029999,33.149,31.95,32.28,-2.9,-8.24,899800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":316,"volume":801,"transactions":9,"vwap":799},"2026-06-12",33.98,36.07,33.75,35.18,0.71,971700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",37.23,37.467,34.42,34.47,-1.93,-5.3,1341200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",35.4,37.52,36.4,1.66,4.78,1040200,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-09",36.19,33.77,34.74,-1.92,-5.24,1314900,{"date":828,"open":829,"high":830,"low":544,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",36.53,37.657,36.66,1.02,2.86,506200,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",37.75,35.64,-2.25,-5.94,660600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":733,"volume":849,"transactions":9,"vwap":847},"2026-06-04",37.38,38.2,36.79,37.89,0.01,468200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",37.56,38.78,36.93,37.88,0.84,2.27,761500,{"date":860,"open":861,"high":862,"low":797,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",36.24,37.4,37.040001,0.51,1.4,657200,{"date":868,"open":869,"high":870,"low":871,"close":829,"change":103,"percent_change":872,"volume":873,"transactions":9,"vwap":829},"2026-06-01",36.11,37.73,35.93,4.7,921000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-29",34.95,35.26,34,34.89,-0.42,-1.19,675400,{"date":884,"open":459,"high":885,"low":886,"close":638,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":638},"2026-05-28",35.765,34.54,0.65,1.88,900100,{"date":891,"open":892,"high":893,"low":878,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",34.64,35.58,34.66,-1.12,-3.13,1093600,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",37.39,38.5,35.78,-2.7,-7.02,945200,{"date":907,"open":908,"high":909,"low":844,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",37.54,38.66,38.48,0.59,1.56,592200,{"date":915,"open":916,"high":917,"low":918,"close":847,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":847},"2026-05-21",40.65,41.135,37.26,-1.82,-4.58,1643100,{"date":923,"open":924,"high":377,"low":925,"close":926,"change":241,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-20",41.19,39.12,39.71,-4.29,974500,{"date":930,"open":931,"high":932,"low":503,"close":933,"change":760,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-19",41.060001,41.77,41.49,2.34,735200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":32,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-18",39,41.227,38.35,40.54,2.53,1564400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",38.11,39.6,38.02,39.54,2.1,5.61,810400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",36.78,37.82,36.65,37.44,0.41,1.11,500200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":241,"volume":969,"transactions":9,"vwap":967},"2026-05-13",37.71,37.93,36.3,37.029999,-0.67,723500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":219,"percent_change":229,"volume":976,"transactions":9,"vwap":975},"2026-05-12",37.875,38.15,36.9,37.7,873300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",36.74,37.459,36.405,37.15,1.46,4.09,899300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":250,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-08",35.89,36.54,35.055,35.69,-1.03,831800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",35.97,36.34,34.4,36.060001,-1.47,-3.92,1234600,{"date":1004,"open":1005,"high":1006,"low":900,"close":1007,"change":809,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",38.84,39.7,37.53,-12.37,1272600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":81,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",42.56,43.375,42.063,42.83,-0.25,610500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-05-04",41.36,43.080002,40.76,2.04,4.97,971900,{"date":1027,"open":924,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-01",41.629,39.2,41.040001,-0.78,-1.87,970100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":261,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-30",40.040001,41.94,39.3,41.82,0.75,1318600,{"date":1043,"open":1044,"high":1045,"low":926,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",40.049999,41.62,41.51,2.68,6.9,934200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":556,"change":1055,"percent_change":942,"volume":1056,"transactions":9,"vwap":556},"2026-04-28",39.02,39.49,38.44,0.96,1007100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":102,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",37.675,38.93,37.561,37.87,1.86,889200,{"date":1066,"open":837,"high":1067,"low":1068,"close":608,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":608},"2026-04-24",38.049999,36.7,-0.75,-1.98,1006300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":965,"change":1077,"percent_change":587,"volume":1078,"transactions":9,"vwap":965},"2026-04-23",37.8,38.23,36.99,0.61,1379200,{"date":1080,"open":544,"high":521,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-22",36.46,37.32,1.35,3.75,937600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":996,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":996},"2026-04-21",34.49,36.13,34.26,1.69,4.93,1512200,{"date":1095,"open":1096,"high":823,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-20",34.21,33.66,34.28,0.62,1.84,1120500,{"date":1103,"open":822,"high":1104,"low":1105,"close":1097,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1097},"2026-04-17",33.87,31.5,-3.65,-9.78,2528900,{"date":1110,"open":988,"high":1111,"low":902,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-16",37.449,37.31,1.5,4.19,1538700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":347,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",35.21,36.39,34.67,35.81,0.38,1035400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-14",37.07,37.13,35.02,35.43,-2.37,-6.27,1191500,{"date":1134,"open":1060,"high":1135,"low":533,"close":1074,"change":1136,"percent_change":198,"volume":1137,"transactions":9,"vwap":1074},"2026-04-13",39.084999,0.11,1313100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":460,"volume":1145,"transactions":9,"vwap":1143},"2026-04-10",37.17,37.925,36.485,37.69,0.27,893300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-09",39.5,40.28,36.89,37.42,-1.79,-4.57,1512800,{"date":1156,"open":1076,"high":1157,"low":1158,"close":512,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":512},"2026-04-08",39.47,35.86,-4.17,-9.61,2409800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1077,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",43.09,44.59,42.945,43.38,1.43,1490600,{"date":1171,"open":1172,"high":47,"low":1173,"close":1174,"change":1077,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",42.075001,41.45,42.77,1.45,718100,{"date":1178,"open":1179,"high":1180,"low":1020,"close":1181,"change":388,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-02",43.78,44.3,42.16,3.28,2057000,{"date":1185,"open":396,"high":1186,"low":490,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",43.505,40.82,-3.4,-7.69,3217000,{"date":1192,"open":1193,"high":1194,"low":78,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",46.060001,47.156,44.22,-1.81,-3.93,2179400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-30",48.42,48.66,45.62,46.029999,-1.34,-2.83,2102000,{"date":1209,"open":1210,"high":1211,"low":344,"close":1212,"change":388,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",46.66,47.57,47.37,2.91,1764500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1204,"change":675,"percent_change":1114,"volume":1220,"transactions":9,"vwap":1204},"2026-03-26",44.76,46.92,44.75,2057200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",42.45,44.28,42.26,44.18,0.67,1.54,1354900,{"date":1231,"open":1039,"high":1232,"low":1039,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",44.5,43.51,2.33,5.66,1973500,{"date":1238,"open":48,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",42.049999,39.07,41.18,-0.7,-1.67,3815000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":857,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",41.39,43.099998,40.92,41.88,0.93,1848500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":725,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",40.98,42.91,40.59,40.95,2.02,2392300,{"date":1262,"open":1263,"high":1149,"low":1264,"close":1265,"change":1175,"percent_change":1084,"volume":1266,"transactions":9,"vwap":1265},"2026-03-18",39.025002,38.915,40.14,1671600,{"date":1268,"open":1269,"high":1270,"low":543,"close":1271,"change":1272,"percent_change":1182,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",38,39.26,38.69,1.23,1549500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-16",37.65,38.32,36.75,37.46,-0.27,-0.72,1843600,{"date":1284,"open":1285,"high":595,"low":1286,"close":870,"change":864,"percent_change":283,"volume":1287,"transactions":9,"vwap":870},"2026-03-13",36.76,36.26,1599800,{"date":1289,"open":1290,"high":845,"low":1291,"close":1292,"change":1251,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-12",37.11,36.701,37.22,2.56,2392200,{"date":1296,"open":1297,"high":1119,"low":1298,"close":480,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":480},"2026-03-11",33.97,33.925,2.4,7.08,2273000,{"date":1303,"open":807,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-10",35.32,33.335,33.89,-1.23,-3.5,2662400,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-09",37.3,34.512,35.12,-1.02,-2.82,4616800,{"date":1319,"open":1320,"high":584,"low":1321,"close":1322,"change":1323,"percent_change":419,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",37.049999,35.828,36.14,0.09,2522700,{"date":1326,"open":1304,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",36.86,35.23,36.049999,1.36,3.92,3051200,{"date":1334,"open":1335,"high":1336,"low":665,"close":1337,"change":1338,"percent_change":857,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",33,34.92,34.69,0.77,2243100,{"date":1341,"open":448,"high":1129,"low":1342,"close":1343,"change":1344,"percent_change":694,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",33.2,33.92,-0.31,3907600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-02",34.58,34.8,32.68,34.23,2.44,7.68,3700500,{"date":1356,"open":682,"high":1357,"low":1358,"close":1359,"change":912,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-27",31.9,30.25,31.79,5.16,1218300,{"date":1363,"open":1364,"high":682,"low":1365,"close":766,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":766},"2026-02-26",29,28.58,0.63,2.13,786200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":919,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",30.265,30.507,28.64,29.6,-0.55,854900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":733,"percent_change":418,"volume":1383,"transactions":9,"vwap":1382},"2026-02-24",30.125,30.19,29.21,30.15,796700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",31.1,31.88,29.624,30.12,-0.98,-3.15,1040700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1386,"change":1398,"percent_change":800,"volume":1399,"transactions":9,"vwap":1386},"2026-02-20",30.63,31.32,30.3,0.22,1252800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":588,"volume":1407,"transactions":9,"vwap":1405},"2026-02-19",30.11,31.17,30,30.88,1.3,1536800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-18",29.01,29.635,28.86,29.58,1.09,3.83,1092300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-17",29.63,30.17,27.56,28.49,-1.04,-3.52,901600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-13",28.14,29.72,28.07,29.53,1.29,4.57,1129400,{"date":1436,"open":1437,"high":1382,"low":1438,"close":1439,"change":919,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-12",29.88,27.415,28.24,-6.05,1557100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1330,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",29.5,30.1,29.125,30.059999,4.74,933400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":658,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",29.1,29.163,28.29,28.7,-1.14,600200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1323,"percent_change":261,"volume":1464,"transactions":9,"vwap":1463},"2026-02-09",28.63,29.27,28.4,29.030001,626000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",27.53,29.094999,27.4,28.94,1.81,6.67,920700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-05",27.42,27.77,26.245,27.13,-0.94,-3.35,1122000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1430,"change":912,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1430},"2026-02-04",26.825,28.18,5.88,1833300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-03",25.040001,26.575,24.74,26.51,1.44,5.74,2514200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":558,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",25.08,25.73,24.701,25.07,-6.42,1659100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",26.2,26.81,25.54,26.79,0.5,1.9,2150600,{"date":1516,"open":1517,"high":1421,"low":1518,"close":1519,"change":800,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-29",26.88,26.12,26.29,2.78,2036700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1099,"percent_change":525,"volume":1528,"transactions":9,"vwap":1527},"2026-01-28",25.44,25.62,24.92,25.58,1295400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":725,"volume":1536,"transactions":9,"vwap":1534},"2026-01-27",24.79,25.29,24.505,24.96,0.2,562400,{"date":1538,"open":1524,"high":1524,"low":1539,"close":1540,"change":1541,"percent_change":717,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",24.29,24.76,-0.12,871300,{"date":1544,"open":1545,"high":1546,"low":1493,"close":1547,"change":1535,"percent_change":725,"volume":1548,"transactions":9,"vwap":1547},"2026-01-23",25.45,26.049999,24.88,1164600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-22",24.75,24.94,24.33,24.68,-0.01,-0.04,1026200,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-21",23.85,25.25,24.69,1.73,7.53,1851800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":754,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-20",23.62,23.95,22.765,22.96,-0.95,1254800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1555,"percent_change":1556,"volume":1580,"transactions":9,"vwap":1579},"2026-01-16",23.21,23.35,22.83,23.18,1336600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":483,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",23.25,23.68,22.59,23.19,-0.59,2147800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1338,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-14",23.059999,24.445,23.049999,23.78,3.35,2148600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1182,"volume":1604,"transactions":9,"vwap":1602},"2026-01-13",22.69,23.57,22.65,23.01,0.73,1441600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-12",22.26,22.515,21.877,22.28,0.08,0.36,1057000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":628,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-09",22.75,22.95,22.049999,22.2,-1.68,855800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-08",21.205,23.030001,21.18,22.58,1.51,7.17,1628600,{"date":1632,"open":1633,"high":1634,"low":26,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-07",21.81,21.935,21.07,-0.57,-2.63,1263800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":968,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-06",22.31,22.47,21.51,21.64,-3,1456100,{"date":1648,"open":1584,"high":1649,"low":1650,"close":1641,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1641},"2026-01-05",23.84,21.46,-0.53,-2.32,2334800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-02",21.95,22.965,21.65,22.84,0.94,4.29,639700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":880,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",22.19,22.251,21.69,21.9,-1.88,477100,{"date":1672,"open":1673,"high":1674,"low":1610,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-30",22.34,22.67,22.32,0.34,1.55,801700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":113,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-29",21.74,22.12,21.655,21.98,2.23,712900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-26",21.765,21.83,21.23,21.5,-0.36,-1.65,713100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":694,"volume":1703,"transactions":9,"vwap":1701},"2025-12-24",21.84,21.97,21.6,21.86,-0.2,321700,{"date":1705,"open":1706,"high":1682,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-23",21.88,21.55,22.059999,0.33,1.52,489900,{"date":1713,"open":1668,"high":1714,"low":1715,"close":1716,"change":639,"percent_change":347,"volume":1717,"transactions":9,"vwap":1716},"2025-12-22",22.54,21.672,21.73,817800,{"date":1719,"open":1720,"high":1656,"low":1721,"close":1692,"change":1722,"percent_change":1077,"volume":1723,"transactions":9,"vwap":1692},"2025-12-19",21.47,21.44,0.13,686600,{"date":1725,"open":1726,"high":1726,"low":1691,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-18",22.46,21.37,-0.99,-4.43,1294000,{"date":1732,"open":1733,"high":1642,"low":1734,"close":1735,"change":32,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-17",21.79,21.58,22.36,4.68,1308700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-16",22.49,22.61,21.13,21.36,-1.77,-7.65,1583800,{"date":1748,"open":1560,"high":1560,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-15",22.612,23.13,-0.66,-2.77,947300,{"date":1755,"open":1756,"high":1554,"low":1757,"close":1758,"change":717,"percent_change":1070,"volume":1759,"transactions":9,"vwap":1758},"2025-12-12",24.5,23.77,23.79,1433800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":251,"percent_change":1391,"volume":1766,"transactions":9,"vwap":1765},"2025-12-11",24.38,24.7,24.040001,24.27,964100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":60,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-10",24.8,25.23,24.049999,25.059999,0.85,1067800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":304,"volume":1782,"transactions":9,"vwap":1780},"2025-12-09",24.59,25.18,24.54,24.85,0.12,575600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1480,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-08",25.22,25.69,24.67,24.73,-3.66,521400,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":639,"volume":1797,"transactions":9,"vwap":1795},"2025-12-05",25.63,26.71,25.67,0.06,964200,{"date":1799,"open":1527,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-04",25.98,25.27,25.61,-0.02,-0.08,575200,{"date":1807,"open":1808,"high":1809,"low":1763,"close":1793,"change":1432,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1793},"2025-12-03",24.72,25.665,5.3,689400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":747,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",25.01,25.1,24.09,24.34,-3.18,596400,{"date":1821,"open":1822,"high":1510,"low":1823,"close":1824,"change":23,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-01",24.77,24.61,25.14,1.62,648500,{"date":1828,"open":1771,"high":1829,"low":1830,"close":1493,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1493},"2025-11-28",24.89,23.935,0.82,3.43,433900,{"date":1835,"open":1836,"high":1762,"low":1837,"close":1838,"change":1839,"percent_change":857,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",23.43,23.395,23.92,0.53,703100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-25",23,23.48,22.57,23.39,-0.19,-0.81,893400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1612,"percent_change":1677,"volume":1856,"transactions":9,"vwap":1855},"2025-11-24",22.97,23.76,22.27,23.58,753800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":23,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-21",22.635,23.5,22.23,23.22,1.75,1247600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-20",24.26,25.218,22.781,22.82,-1.2,-5,1148300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-19",23.67,24.15,23.28,24.02,-0.62,-2.52,944800,{"date":1884,"open":1885,"high":1886,"low":1583,"close":1887,"change":1040,"percent_change":761,"volume":1888,"transactions":9,"vwap":1887},"2025-11-18",23.37,24.765,24.64,1079300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-17",24.71,24.825,23.6,23.89,-0.93,-3.75,873200,{"date":1899,"open":1894,"high":1829,"low":1900,"close":1901,"change":1603,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",23.44,24.82,3.03,891500,{"date":1905,"open":1877,"high":1906,"low":1594,"close":1816,"change":1803,"percent_change":1804,"volume":1907,"transactions":9,"vwap":1816},"2025-11-13",24.851,844400,{"date":1909,"open":1910,"high":1911,"low":1771,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-12",24.6,24.884,24.11,-0.82,-3.29,796600,{"date":1917,"open":1867,"high":1918,"low":1919,"close":1920,"change":832,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-11",25.28,24.172,24.93,4.27,996600,{"date":1924,"open":1925,"high":1771,"low":1571,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-10",23.63,23.91,0.68,2.93,1446400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":158,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-07",22.39,23.36,22.16,23.23,4.08,1668900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1675,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1675},"2025-11-06",21.94,22.98,0.7,3.24,1320900,{"date":1946,"open":1633,"high":1947,"low":1948,"close":1949,"change":628,"percent_change":1950,"volume":1482,"transactions":9,"vwap":1949},"2025-11-05",22.52,21.575,21.62,-1.73,{"date":1952,"open":1953,"high":1619,"low":1954,"close":1955,"change":1956,"percent_change":903,"volume":1957,"transactions":9,"vwap":1955},"2025-11-04",21.85,21.09,22,-0.61,1249800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1741,"change":1144,"percent_change":577,"volume":1963,"transactions":9,"vwap":1741},"2025-11-03",22.25,22.655,21.636,1491700,{"date":1965,"open":1854,"high":1714,"low":1966,"close":1673,"change":1967,"percent_change":1175,"volume":1968,"transactions":9,"vwap":1673},"2025-10-31",21.93,0.32,836900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1847,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-30",22.08,22.774,21.87,22.02,-0.86,1046000,{"date":1978,"open":1940,"high":1979,"low":1668,"close":1980,"change":60,"percent_change":760,"volume":1981,"transactions":9,"vwap":1980},"2025-10-29",22.6,22.21,1171200,{"date":1983,"open":1845,"high":1984,"low":1668,"close":1955,"change":767,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1955},"2025-10-28",22.717,-4.01,860700,{"date":1988,"open":1862,"high":1933,"low":1989,"close":1990,"change":1555,"percent_change":1556,"volume":1991,"transactions":9,"vwap":1990},"2025-10-27",22.81,22.92,1167100,{"date":1993,"open":1925,"high":1994,"low":1990,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-24",23.71,22.93,-0.46,-1.97,1304900,{"date":2000,"open":1617,"high":2001,"low":1601,"close":1846,"change":816,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1846},"2025-10-23",23.61,7.64,2660600,{"date":2005,"open":1667,"high":2006,"low":2007,"close":1716,"change":209,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1716},"2025-10-22",22.035,21.02,0.88,1895500,{"date":2011,"open":1690,"high":2012,"low":1727,"close":2013,"change":250,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-21",22.065001,21.54,-1.69,1348300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1099,"percent_change":1213,"volume":2022,"transactions":9,"vwap":2021},"2025-10-20",21.735,22.24,21.53,21.91,875700,{"date":2024,"open":2025,"high":1667,"low":2026,"close":2027,"change":1611,"percent_change":1122,"volume":2028,"transactions":9,"vwap":2027},"2025-10-17",21.305,20.87,21.29,1247900,{"date":2030,"open":1854,"high":1740,"low":2031,"close":2032,"change":482,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-16",20.81,21.21,-4.33,1617000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1556,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-15",22.43,22.87,21.837,22.17,-0.18,914700,{"date":2044,"open":1949,"high":2045,"low":1643,"close":1980,"change":2046,"percent_change":1744,"volume":2047,"transactions":9,"vwap":1980},"2025-10-14",22.625,-0.4,1014600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1741,"change":427,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1741},"2025-10-13",22.07,22.71,21.78,5.11,761600,{"date":2056,"open":2057,"high":1568,"low":1692,"close":1643,"change":135,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1643},"2025-10-10",23.285,-10.67,2133000,{"date":2061,"open":1770,"high":1501,"low":2062,"close":2063,"change":895,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-09",23.94,24.08,-4.44,1288100,{"date":2067,"open":2068,"high":1770,"low":2069,"close":2070,"change":1796,"percent_change":294,"volume":2071,"transactions":9,"vwap":2070},"2025-10-08",25.16,24.39,25.2,1015000,{"date":2073,"open":2068,"high":2074,"low":2075,"close":1824,"change":599,"percent_change":71,"volume":2076,"transactions":9,"vwap":1824},"2025-10-07",25.224,24.37,1001500,{"date":2078,"open":1532,"high":2079,"low":1491,"close":2080,"change":702,"percent_change":229,"volume":2081,"transactions":9,"vwap":2080},"2025-10-06",25.76,25.3,1150200,{"date":2083,"open":1788,"high":2084,"low":1787,"close":1920,"change":1839,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1920},"2025-10-03",25.17,2.17,1098000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-02",25.21,25.48,24.325,24.4,-1.05,-4.13,1301200,{"date":2097,"open":1539,"high":1510,"low":2098,"close":1545,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1545},"2025-10-01",24.2,0.86,3.5,1176700,{"date":2103,"open":2104,"high":2105,"low":1912,"close":1777,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1777},"2025-09-30",24.62,24.86,-0.5,-1.99,1622200,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1287,"transactions":9,"vwap":2113},"2025-09-29",26.26,24.83,25.09,-1.44,-5.43,{"date":2117,"open":1546,"high":2118,"low":2119,"close":2120,"change":959,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-26",27.315,25.995,26.53,1.57,1767600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1518,"change":198,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1518},"2025-09-25",25.57,26.36,25.435,1.12,1277100,{"date":2131,"open":1527,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-24",26.5,25.495,25.83,0.8,3.2,1467600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":369,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-23",24.18,26.01,25.030001,4.12,1114200,{"date":2146,"open":2147,"high":2148,"low":1933,"close":1764,"change":1612,"percent_change":1710,"volume":2149,"transactions":9,"vwap":1764},"2025-09-22",23.52,24.23,893900,{"date":2151,"open":1808,"high":1808,"low":2152,"close":1584,"change":2153,"percent_change":2064,"volume":2154,"transactions":9,"vwap":1584},"2025-09-19",23.53,-1.1,1489000,{"date":2156,"open":1815,"high":2157,"low":2158,"close":2159,"change":599,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-18",25.13,24.21,24.78,-0.64,1210500,{"date":2163,"open":1769,"high":2164,"low":1779,"close":1552,"change":2165,"percent_change":1541,"volume":2166,"transactions":9,"vwap":1552},"2025-09-17",25.65,-0.03,1117300,{"date":2168,"open":2062,"high":2169,"low":2170,"close":2171,"change":1175,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-16",25.062,23.863,24.97,6.16,1476100,{"date":2175,"open":1925,"high":2176,"low":2177,"close":2147,"change":1016,"percent_change":2093,"volume":2178,"transactions":9,"vwap":2147},"2025-09-15",23.93,23.255,1372800,{"date":2180,"open":1756,"high":1808,"low":1853,"close":1757,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1757},"2025-09-12",-0.47,-1.94,863600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1636,"volume":2191,"transactions":9,"vwap":2189},"2025-09-11",24,24.415,23.73,24.24,-0.14,875200,{"date":2193,"open":2194,"high":2195,"low":1933,"close":1762,"change":1660,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1762},"2025-09-10",23.47,24.41,4.01,1336000,{"date":2199,"open":2147,"high":2200,"low":2201,"close":1900,"change":2202,"percent_change":199,"volume":2203,"transactions":9,"vwap":1900},"2025-09-09",24.31,23.38,0.14,1062600,{"date":2205,"open":1838,"high":2206,"low":1617,"close":2207,"change":2208,"percent_change":1307,"volume":2209,"transactions":9,"vwap":2207},"2025-09-08",24.07,23.3,-0.29,735000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2093,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-05",24.059999,24.52,23.2,23.59,-4.26,817400,{"date":2219,"open":1838,"high":1822,"low":2220,"close":1887,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1887},"2025-09-04",23.74,0.57,2.37,508100,{"date":2225,"open":2084,"high":1525,"low":2176,"close":2206,"change":2114,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2206},"2025-09-03",-5.64,957600,{"date":2229,"open":1887,"high":2230,"low":2231,"close":2232,"change":219,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-02",25.52,24.49,25.51,2.2,850900,{"date":2236,"open":1526,"high":2070,"low":2237,"close":1534,"change":418,"percent_change":23,"volume":2238,"transactions":9,"vwap":1534},"2025-08-29",24.705,473800,{"date":2240,"open":2075,"high":1534,"low":2241,"close":2105,"change":1512,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2105},"2025-08-28",23.98,2.05,515700,{"date":2245,"open":1600,"high":2246,"low":2247,"close":2248,"change":102,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-27",24.562,23.49,24.36,2.92,696900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1876,"change":2256,"percent_change":71,"volume":2257,"transactions":9,"vwap":1876},"2025-08-26",23.54,23.7,23.17,-0.15,576700,{"date":2259,"open":1576,"high":1569,"low":1625,"close":2260,"change":304,"percent_change":950,"volume":2261,"transactions":9,"vwap":2260},"2025-08-25",23.82,619000,{"date":2263,"open":1955,"high":2264,"low":1668,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-22",23.45,23.33,1.47,6.72,985700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1701,"change":2274,"percent_change":639,"volume":2275,"transactions":9,"vwap":1701},"2025-08-21",21.68,22.037001,21.41,0.05,495700,{"date":2277,"open":1707,"high":2278,"low":2279,"close":1633,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1633},"2025-08-20",21.96,21.2,0.45,2.11,684700,{"date":2284,"open":1743,"high":2285,"low":2286,"close":1743,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1743},"2025-08-19",21.89,21.14,-0.24,-1.11,780000,{"date":2291,"open":2271,"high":2271,"low":2292,"close":1700,"change":2293,"percent_change":124,"volume":2294,"transactions":9,"vwap":1700},"2025-08-18",21.12,-0.35,973100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1656,"change":1016,"percent_change":568,"volume":2300,"transactions":9,"vwap":1656},"2025-08-15",22.09,22.445,21.811,690700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1619,"change":1781,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1619},"2025-08-14",21.92,22.227,21.437,0.54,1032100,{"date":2309,"open":1707,"high":2310,"low":1720,"close":1971,"change":1839,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1971},"2025-08-13",22.11,2.46,838100,{"date":2314,"open":2315,"high":1668,"low":2316,"close":1707,"change":1839,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1707},"2025-08-12",21.11,21.035,2.52,725600,{"date":2320,"open":1734,"high":1973,"low":2321,"close":2007,"change":1996,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2007},"2025-08-11",20.9,-2.14,1111700,{"date":2325,"open":1650,"high":1682,"low":2326,"close":2327,"change":2328,"percent_change":1942,"volume":2329,"transactions":9,"vwap":2327},"2025-08-08",21.26,21.48,0.15,1098100,{"date":2331,"open":1861,"high":1578,"low":2332,"close":2333,"change":2046,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-07",21.22,21.33,-1.84,1508400,{"date":2337,"open":2338,"high":1995,"low":2013,"close":1716,"change":2181,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1716},"2025-08-06",22.535,-2.12,1505400,{"date":2342,"open":2050,"high":1610,"low":1692,"close":1619,"change":1967,"percent_change":983,"volume":2343,"transactions":9,"vwap":1619},"2025-08-05",982200,{"date":2345,"open":2346,"high":2347,"low":2327,"close":1706,"change":2328,"percent_change":102,"volume":2348,"transactions":9,"vwap":1706},"2025-08-04",21.66,22.030001,865600,{"date":2350,"open":1579,"high":1579,"low":1643,"close":1716,"change":336,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1716},"2025-08-01",-7.1,1311000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1846,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1846},"2025-07-31",23.51,24.1,23.07,-0.51,-2.13,973600,{"date":2362,"open":1553,"high":2363,"low":2194,"close":2364,"change":1031,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-30",24.43,23.9,-3.16,1054500,{"date":2368,"open":2369,"high":1531,"low":2370,"close":1554,"change":1144,"percent_change":960,"volume":2371,"transactions":9,"vwap":1554},"2025-07-29",24.58,24.030001,839800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2195,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2195},"2025-07-28",23.83,24.45,23.81,1.08,4.63,888300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2265,"change":658,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2265},"2025-07-25",23.75,23.86,23.115,-1.39,602800,{"date":2388,"open":2389,"high":2374,"low":1591,"close":2390,"change":1722,"percent_change":219,"volume":2391,"transactions":9,"vwap":2390},"2025-07-24",23.56,23.66,862100,{"date":2393,"open":1843,"high":1855,"low":2394,"close":2152,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2152},"2025-07-23",22.74,0.28,1.2,791700,{"date":2399,"open":1674,"high":1933,"low":1601,"close":1583,"change":1839,"percent_change":1234,"volume":2400,"transactions":9,"vwap":1583},"2025-07-22",823200,{"date":2402,"open":1894,"high":1569,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-21",22.63,22.72,-1.18,-4.94,1074100,{"date":2409,"open":1762,"high":2410,"low":2411,"close":2364,"change":2274,"percent_change":60,"volume":2412,"transactions":9,"vwap":2364},"2025-07-18",24.65,23.72,759300,{"date":2414,"open":2415,"high":1830,"low":2416,"close":1560,"change":2417,"percent_change":1331,"volume":2418,"transactions":9,"vwap":1560},"2025-07-17",22.94,22.79,0.9,882100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1617,"change":1031,"percent_change":1914,"volume":2424,"transactions":9,"vwap":1617},"2025-07-16",23.8,24.014,22.76,711500,{"date":2426,"open":2427,"high":2142,"low":1584,"close":2188,"change":2288,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2188},"2025-07-15",24.87,-4.47,897300,{"date":2431,"open":2070,"high":2070,"low":2363,"close":2432,"change":2433,"percent_change":808,"volume":2434,"transactions":9,"vwap":2432},"2025-07-14",24.84,-0.49,1137900,{"date":2436,"open":2437,"high":1527,"low":1493,"close":2438,"change":2395,"percent_change":2128,"volume":2439,"transactions":9,"vwap":2438},"2025-07-11",24.98,25.33,943300,{"date":2441,"open":1539,"high":2442,"low":2382,"close":2443,"change":1077,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-10",25.075001,25.049999,2.5,1146200,{"date":2447,"open":1808,"high":2448,"low":1539,"close":2449,"change":567,"percent_change":1196,"volume":2450,"transactions":9,"vwap":2449},"2025-07-09",24.95,24.44,862200,{"date":2452,"open":1846,"high":2453,"low":1933,"close":1829,"change":2266,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1829},"2025-07-08",25.245,6.28,1289000,{"date":2457,"open":2458,"high":1816,"low":2459,"close":2460,"change":2358,"percent_change":2359,"volume":2461,"transactions":9,"vwap":2460},"2025-07-07",23.64,22.85,23.42,1109300,{"date":2463,"open":2370,"high":1553,"low":1758,"close":2176,"change":1556,"percent_change":2464,"volume":2386,"transactions":9,"vwap":2176},"2025-07-03",-0.17,{"date":2466,"open":1893,"high":1816,"low":1941,"close":2467,"change":2099,"percent_change":273,"volume":2468,"transactions":9,"vwap":2467},"2025-07-02",23.97,1127200,{"date":2470,"open":2051,"high":2471,"low":1980,"close":2472,"change":1612,"percent_change":399,"volume":2473,"transactions":9,"vwap":2472},"2025-07-01",23.575,23.11,1008900,{"date":2475,"open":2476,"high":1750,"low":2477,"close":1616,"change":710,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1616},"2025-06-30",22.99,22.675,-2.23,819900,{"date":2481,"open":1900,"high":1900,"low":2482,"close":2483,"change":1847,"percent_change":1848,"volume":2484,"transactions":9,"vwap":2483},"2025-06-27",22.835,23.27,879200,{"date":2486,"open":1571,"high":2487,"low":2488,"close":2489,"change":911,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-26",23.69,22.881,23.46,2.58,995800,{"date":2493,"open":2355,"high":2355,"low":2038,"close":2038,"change":2494,"percent_change":2495,"volume":897,"transactions":9,"vwap":2038},"2025-06-25",-0.73,-3.09,{"date":2497,"open":2214,"high":2498,"low":1617,"close":1893,"change":2433,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1893},"2025-06-24",24.013,-2.03,1891200,{"date":2502,"open":2503,"high":2503,"low":1569,"close":1816,"change":1669,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1816},"2025-06-23",26.65,-7.24,3887500,{"date":2507,"open":2508,"high":2509,"low":2230,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-20",25.89,26.134,25.97,0.26,1.01,1298400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2046,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-18",26.22,26.7,25.582,25.71,-1.53,1991700,{"date":2523,"open":2524,"high":2120,"low":2438,"close":2525,"change":262,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-17",25.93,26.11,2.59,2359600,{"date":2529,"open":1534,"high":2530,"low":2531,"close":1545,"change":1781,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1545},"2025-06-16",25.8,24.715,0.47,3390300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2438,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2438},"2025-06-13",25.145,25.49,24.084999,1.31,5.45,3568500,{"date":2543,"open":1933,"high":1771,"low":1990,"close":1879,"change":198,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1879},"2025-06-12",1.22,1303100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2188,"change":1773,"percent_change":273,"volume":2551,"transactions":9,"vwap":2188},"2025-06-11",23.41,24.115,22.975,1585200,{"date":2553,"open":2404,"high":2152,"low":2554,"close":2555,"change":887,"percent_change":2249,"volume":2556,"transactions":9,"vwap":2555},"2025-06-10",22.691,22.88,1329100,{"date":2558,"open":1974,"high":1601,"low":2559,"close":1861,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1861},"2025-06-09",21.72,0.39,1.79,939400,{"date":2564,"open":2565,"high":2297,"low":2565,"close":1698,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1698},"2025-06-06",21.3,0.97,4.65,1366600,{"date":2570,"open":1626,"high":2027,"low":2571,"close":2026,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2026},"2025-06-05",20.63,-0.09,-0.43,1188600,{"date":2576,"open":1684,"high":2577,"low":2026,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-04",22.42,20.96,-1.07,-4.86,1457200,{"date":2583,"open":1626,"high":2584,"low":2585,"close":2347,"change":2099,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2347},"2025-06-03",22.44,20.72,4.06,1227300,{"date":2589,"open":2590,"high":1701,"low":2591,"close":2592,"change":1839,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-02",21.7,20.77,21.17,2.57,1317100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1636,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-30",20.88,21.059999,20.36,20.64,-2.69,784200,{"date":2604,"open":1626,"high":1727,"low":2585,"close":2032,"change":60,"percent_change":32,"volume":2605,"transactions":9,"vwap":2032},"2025-05-29",690300,{"date":2607,"open":1699,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-28",22.13,20.94,21,-0.77,-3.54,953100,{"date":2615,"open":1721,"high":1733,"low":2616,"close":2617,"change":1927,"percent_change":230,"volume":2618,"transactions":9,"vwap":2617},"2025-05-27",20.955,21.77,662200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":1954,"change":2624,"percent_change":1323,"volume":2625,"transactions":9,"vwap":1954},"2025-05-23",20.59,21.24,20.45,0.02,800100,{"date":2627,"open":2628,"high":2333,"low":2629,"close":1635,"change":1803,"percent_change":2572,"volume":2630,"transactions":9,"vwap":1635},"2025-05-22",20.82,20.175,746800,{"date":2632,"open":1701,"high":2021,"low":1954,"close":1954,"change":992,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1954},"2025-05-21",-4.66,1425100,{"date":2636,"open":2637,"high":1979,"low":2347,"close":1682,"change":2041,"percent_change":1848,"volume":2638,"transactions":9,"vwap":1682},"2025-05-20",22.38,848800,{"date":2640,"open":1726,"high":1726,"low":2021,"close":2641,"change":2181,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-19",22.3,-2.06,890400,{"date":2645,"open":1659,"high":2646,"low":2641,"close":2647,"change":1804,"percent_change":2293,"volume":2648,"transactions":9,"vwap":2647},"2025-05-16",23.013,22.77,857600,{"date":2650,"open":1726,"high":2651,"low":1971,"close":2459,"change":250,"percent_change":124,"volume":2652,"transactions":9,"vwap":2459},"2025-05-15",22.885,1014000,{"date":2654,"open":1602,"high":2264,"low":2655,"close":1862,"change":693,"percent_change":881,"volume":2656,"transactions":9,"vwap":1862},"2025-05-14",22.872,833900,{"date":2658,"open":2659,"high":1560,"low":2660,"close":1860,"change":1175,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1860},"2025-05-13",22.5,22.221,6.58,944500,{"date":2664,"open":1740,"high":1941,"low":2665,"close":1618,"change":1710,"percent_change":2666,"volume":943,"transactions":9,"vwap":1618},"2025-05-12",21.8,7.4,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1099,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-09",20.34,20.7,20.030001,20.53,3.11,921300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":577,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-08",19.15,20.18,19.094999,19.91,6.47,1423000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":418,"percent_change":2306,"volume":2689,"transactions":9,"vwap":2688},"2025-05-07",18.85,18.879,18.24,18.7,1053100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1555,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-06",18.87,19.14,18.37,18.6,-0.05,1282500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1880,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-05",18.67,18.99,18.315,18.61,-3.22,1095900,{"date":2707,"open":2692,"high":2708,"low":2709,"close":2710,"change":1227,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-02",19.298,18.3,19.23,3.61,1759500,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":1227,"percent_change":1084,"volume":2718,"transactions":9,"vwap":2717},"2025-05-01",17.82,18.98,18.56,1643900,{"date":2720,"open":2721,"high":2721,"low":35,"close":2722,"change":629,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-04-30",18.48,17.89,-5.69,2117400,{"date":2726,"open":2727,"high":2728,"low":2721,"close":2729,"change":1280,"percent_change":82,"volume":2730,"transactions":9,"vwap":2729},"2025-04-29",18.78,19.185,18.97,842100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":113,"percent_change":1293,"volume":2737,"transactions":9,"vwap":2736},"2025-04-28",18.79,19.31,18.765,19.24,683100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":22,"percent_change":158,"volume":2744,"transactions":9,"vwap":2743},"2025-04-25",18.22,18.8,18.08,18.76,776800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":368,"percent_change":2222,"volume":2751,"transactions":9,"vwap":2750},"2025-04-24",18.41,18.77,18.16,18.59,1055100,{"date":2753,"open":2700,"high":2754,"low":2755,"close":2749,"change":2274,"percent_change":2395,"volume":2756,"transactions":9,"vwap":2749},"2025-04-23",19.25,17.96,1392600,{"date":39,"open":2758,"high":2759,"low":2760,"close":2761,"change":639,"percent_change":1432,"volume":2762,"transactions":9,"vwap":2761},17.88,18.53,17.61,18.11,1070300,{"status":2764,"indices":2765,"watchlist":2804,"sectors":2823,"benchmarks":2871},"success",[2766,2772,2778,2784,2791,2797],{"symbol":2767,"name":2768,"price":2769,"change":2770,"pct_change":1603,"is_up":11,"sparkline":2771,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2773,"name":2774,"price":2775,"change":2776,"pct_change":32,"is_up":11,"sparkline":2777,"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":2779,"name":2780,"price":2781,"change":2782,"pct_change":304,"is_up":11,"sparkline":2783,"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":2785,"name":2786,"price":2787,"change":2788,"pct_change":2789,"is_up":11,"sparkline":2790,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2792,"name":2793,"price":2794,"change":2795,"pct_change":2417,"is_up":11,"sparkline":2796,"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":2798,"name":2799,"price":2800,"change":629,"pct_change":2801,"is_up":2802,"sparkline":2803,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2805,2811,2817],{"symbol":2806,"name":2807,"price":2808,"change":2809,"pct_change":388,"is_up":11,"sparkline":2810,"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":2812,"name":2813,"price":2814,"change":2815,"pct_change":832,"is_up":11,"sparkline":2816,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2818,"name":2819,"price":2820,"change":2821,"pct_change":2567,"is_up":11,"sparkline":2822,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2824,2828,2832,2836,2841,2845,2849,2854,2858,2862,2866],{"name":2825,"etf":2826,"change":2512,"price":2827,"is_up":11},"Technology","XLK",199.81,{"name":2829,"etf":2830,"change":1796,"price":2831,"is_up":11},"Financials","XLF",53.49,{"name":2833,"etf":2834,"change":1555,"price":2835,"is_up":2802},"Healthcare","XLV",166.18,{"name":2837,"etf":2838,"change":2839,"price":2840,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2842,"etf":2843,"change":419,"price":2844,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2846,"etf":2847,"change":23,"price":2848,"is_up":11},"Energy","XLE",62.95,{"name":2850,"etf":2851,"change":2852,"price":2853,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2855,"etf":2856,"change":262,"price":2857,"is_up":11},"Materials","XLB",48.86,{"name":2859,"etf":2860,"change":1967,"price":2861,"is_up":11},"Real Estate","XLRE",40.81,{"name":2863,"etf":2864,"change":1122,"price":2865,"is_up":11},"Utilities","XLU",39.83,{"name":2867,"etf":2868,"change":2869,"price":2870,"is_up":11},"Comm Services","XLC",0.35,110.32,[2872,2877,2881,2885],{"ticker":2873,"name":2874,"price":2875,"change":2876,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2878,"name":2879,"price":2880,"change":832,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2882,"name":2883,"price":2884,"change":304,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2886,"name":2887,"price":2888,"change":2417,"is_up":11},"IWM","iShares Russell 2000",281.52]