[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOWL":3,"stock-historical-NOWL":25,"homepage-market-summary":2388},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOWL","2026-10-06",{"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},"GraniteShares 2x Long NOW Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},7.45,7.72,7.2533,7.24,0.21,2.9,2982251.039204,23.702,3.49,7843962.445736578,19.6,310,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},1,1000,{"period_high":29,"period_low":21,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},29.0090008,6358300,1971073073.879881,-70.13,"2025-07-15",[35,38,48,58,68,78,89,99,108,118,128,138,148,158,169,178,188,198,209,218,226,236,247,257,266,277,286,295,304,315,324,335,344,353,363,374,385,393,402,412,421,430,440,451,461,471,481,491,502,513,524,534,544,555,565,575,585,594,604,614,623,634,641,647,654,661,667,674,682,689,696,704,712,720,729,736,743,750,756,761,767,773,780,787,796,802,809,816,824,833,841,848,853,860,865,871,878,883,890,897,905,913,919,927,931,937,943,947,953,959,965,972,978,984,993,998,1004,1010,1017,1020,1026,1033,1038,1043,1050,1055,1062,1070,1077,1084,1093,1098,1103,1108,1115,1123,1131,1138,1145,1152,1160,1167,1174,1181,1187,1192,1197,1202,1209,1218,1225,1231,1239,1245,1251,1257,1261,1268,1272,1277,1281,1285,1289,1293,1297,1302,1308,1313,1319,1324,1329,1334,1339,1346,1353,1361,1368,1374,1381,1387,1395,1403,1411,1416,1425,1433,1441,1450,1459,1468,1476,1484,1492,1498,1506,1514,1521,1529,1537,1545,1554,1560,1566,1574,1581,1589,1596,1604,1612,1619,1628,1634,1642,1650,1657,1666,1675,1683,1692,1701,1709,1718,1727,1735,1743,1749,1758,1766,1774,1782,1789,1798,1806,1813,1819,1827,1835,1841,1850,1857,1865,1873,1882,1889,1897,1904,1912,1919,1928,1936,1945,1952,1960,1966,1972,1979,1987,1995,2002,2010,2018,2024,2032,2039,2047,2056,2064,2072,2079,2086,2094,2101,2108,2113,2121,2127,2135,2144,2153,2158,2165,2172,2179,2186,2194,2201,2209,2218,2224,2232,2240,2248,2256,2265,2271,2277,2285,2293,2301,2308,2316,2325,2333,2340,2347,2354,2361,2367,2375,2383],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},9194,7.5036,{"date":39,"open":40,"high":41,"low":42,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",7.145,7.43,7.0432,0.18,2.55,2222699.937877,6720,7.2478,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",7.63,6.97,7.06,-0.39,-5.23,2930073.853476,10918,7.2576,{"date":59,"open":60,"high":61,"low":62,"close":13,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",7.57,7.7599,7.13,0.39,5.52,4649481.045642,13298,7.4403,{"date":69,"open":70,"high":71,"low":72,"close":52,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",6.61,7.16,6.55,0.42,6.33,3445666.1003,10222,6.9584,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",6.75,6.895,6.45,6.64,-0.17,-2.5,3159789.660962,8081,6.658,{"date":90,"open":70,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",6.85,6.31,6.81,-0.44,-6.07,4518914.745076,14229,6.6921,{"date":100,"open":13,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",7.7,7.25,-0.24,-3.2,2959737.772962,11017,7.4379,{"date":109,"open":14,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",7.86,7.47,7.49,-0.34,-4.34,4116383.877743,13173,7.6206,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":63,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",7.48,7.92,7.36,7.83,5.24,6909887.869545,18425,7.7073,{"date":129,"open":130,"high":131,"low":16,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",7.95,7.9701,7.44,-0.07,-0.93,7180544.768988,17728,7.463,{"date":139,"open":140,"high":141,"low":142,"close":140,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",7.51,7.76,7.29,0.28,3.87,4298198.591407,12478,7.4789,{"date":149,"open":150,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",7.71,7.75,7.23,-0.38,-4.99,3400925.889595,8881,7.4037,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-17",7.73,7.84,7.34,7.61,-0.15,-1.93,3143377.751883,11013,7.6888,{"date":170,"open":171,"high":172,"low":163,"close":141,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",7.62,7.97,-0.23,-2.88,3370287.696846,9437,7.8305,{"date":179,"open":180,"high":181,"low":101,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-15",7.745,8.65,7.99,-0.06,-0.75,4287379.234637,11400,8.1614,{"date":189,"open":190,"high":191,"low":140,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-14",7.88,8.145,8.05,1.03,14.67,6736298.922164,22298,7.7965,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",6.86,7.22,6.8,7.02,0.13,1.89,3921310.51766,13125,7.004,{"date":210,"open":211,"high":102,"low":212,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",6.9,6.84,6.89,0,8245182.715611,20127,7.0437,{"date":219,"open":40,"high":220,"low":200,"close":213,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",7.2592,-0.35,-4.83,4201254.458433,10565,7.0544,{"date":227,"open":228,"high":229,"low":230,"close":16,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",7.5,7.54,7.035,-0.78,-9.73,5824353.939937,16349,7.2836,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",8.265,8.495,7.74,8.02,-0.53,-6.2,5192702.764436,16971,8.07,{"date":248,"open":249,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",8.04,8.705,8.55,0.97,12.8,6576594.702533,21093,8.45,{"date":258,"open":130,"high":259,"low":229,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",8.25,7.58,-0.71,-8.56,7752400.728395,21316,7.7611,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",8.57,8.7799,8.1998,8.29,-0.62,-6.96,6544457.459708,22203,8.4383,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":63,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",8.18,9.091,8.91,4.58,8292216.812609,23900,8.7386,{"date":287,"open":123,"high":288,"low":151,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",8.6388,8.52,0.69,8.81,10432136.643599,23827,8.3325,{"date":296,"open":297,"high":298,"low":297,"close":123,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",6.99,7.915,1.31,20.09,11208845.973853,24157,7.5845,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",6.17,6.605,6.12,6.52,-0.12,-1.81,5473005.250095,15447,6.6,{"date":316,"open":317,"high":318,"low":319,"close":83,"change":310,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",6.58,6.945,6.49,-1.78,5763262.095415,12361,6.6768,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",6.77,6.9899,6.73,6.76,-0.05,-0.73,4321310.599083,11141,6.8392,{"date":336,"open":337,"high":338,"low":339,"close":93,"change":164,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",7,7.105,6.7102,-2.16,5934062.874385,12697,6.9195,{"date":345,"open":346,"high":338,"low":347,"close":348,"change":143,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",6.78,6.685,6.96,4.19,10605181.404055,17438,6.9209,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",5.84,6.94,6.68,0.75,12.65,14907946.53633,20047,6.6022,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",5.95,6.1697,5.785,5.93,0.15,2.6,6874760.116406,11560,6.0029,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",6.24,6.3499,5.75,5.78,-0.64,-9.97,9692184.858711,15067,5.9576,{"date":386,"open":93,"high":213,"low":387,"close":388,"change":113,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",6.2285,6.42,-5.03,8919319.997121,29934,6.4924,{"date":394,"open":317,"high":395,"low":396,"close":329,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",7.03,6.19,0.23,3.52,13622186.718922,22685,6.564,{"date":403,"open":404,"high":70,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",6.4,6.205,6.53,-0.28,-4.11,9299190.524814,28245,6.4226,{"date":413,"open":414,"high":415,"low":416,"close":93,"change":417,"percent_change":369,"volume":418,"transactions":419,"vwap":420},"2026-08-11",6.72,6.9698,6.565,0.01,9329224.921945,23476,6.7606,{"date":422,"open":423,"high":91,"low":424,"close":202,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",6.445,6.375,0.27,4.13,15828092.076763,29947,6.6816,{"date":431,"open":432,"high":433,"low":434,"close":406,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",6.23,6.67,6.16,0.73,12.59,18317774.149013,37512,6.5006,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",5.395,5.81,5.27,5.8,0.03,0.52,12520321.621318,29050,5.5992,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-05",6.07,5.6401,5.77,-0.11,-1.87,10353050.427316,30439,5.8021,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":414,"volume":468,"transactions":469,"vwap":470},"2026-08-04",5.315,5.9098,5.29,5.88,0.37,14802167.875324,32404,5.6446,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":425,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",5.545,6.025,5.47,5.51,5.15,16749268.285134,36616,5.6768,{"date":482,"open":483,"high":484,"low":485,"close":124,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",4.98,5.34,4.81,0.11,2.14,16553122.630187,28494,5.1454,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",5.21,5.43,4.775,5.13,-0.56,-9.84,24030374.967078,28692,5.0683,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",5.17,5.94,5.11,5.69,0.47,9,25674657.333713,32829,5.5595,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",4.87,5.37,4.85,5.22,0.46,9.66,31955901.836693,28369,5.1511,{"date":525,"open":526,"high":483,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",4.42,4.32,4.76,0.58,13.88,22097474.853688,21384,4.6755,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":447,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",3.88,4.2,3.875,4.18,14.21,28157206.129833,21800,4.0289,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",4.31,4.33,3.6113,3.66,-0.29,-7.34,34234156.09296,36754,3.9378,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",4.45,3.89,3.95,-0.57,-12.61,29842578.842037,39537,4.1308,{"date":566,"open":567,"high":568,"low":557,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",4.51,4.7587,4.52,-0.25,-5.24,15762307.237026,18381,4.586,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":204,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",4.4,4.83,4.21,4.77,2.8,13267582.259213,15890,4.5459,{"date":586,"open":587,"high":515,"low":588,"close":589,"change":133,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",4.63,4.59,4.64,-1.49,12067379.945809,12536,4.6825,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":133,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-16",4.8,4.88,4.29,4.71,-1.46,12297656.902443,16819,4.5738,{"date":605,"open":606,"high":477,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-15",4.93,4.75,4.78,-0.02,-0.42,11121715.492661,13558,4.9384,{"date":615,"open":616,"high":617,"low":618,"close":596,"change":272,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-14",4.67,5.1003,4.595,-11.44,22129810.368943,31196,4.8166,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",5.25,5.6,5.09,5.42,0.33,6.48,14232883.180366,20241,5.3674,{"date":635,"open":636,"high":637,"low":638,"close":627,"change":310,"percent_change":639,"volume":640,"transactions":9,"vwap":627},"2026-07-10",5.4,5.44,4.91,-2.3,12593500,{"date":642,"open":588,"high":625,"low":643,"close":493,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":493},"2026-07-09",4.53,0.09,1.76,16426400,{"date":648,"open":649,"high":504,"low":515,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-08",4.96,5.12,-0.27,-5.01,20284500,{"date":655,"open":656,"high":507,"low":124,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",5.45,5.39,0.26,5.07,21677000,{"date":662,"open":608,"high":657,"low":663,"close":496,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":496},"2026-07-06",4.72,0.16,3.22,18224800,{"date":668,"open":669,"high":650,"low":670,"close":671,"change":446,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-02",4.95,4.755,4.97,0.61,21610300,{"date":675,"open":676,"high":677,"low":588,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",4.74,5.03,4.94,0.57,13.04,28162900,{"date":683,"open":579,"high":684,"low":685,"close":686,"change":133,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-30",4.41,4.17,4.37,-1.58,15062400,{"date":690,"open":691,"high":692,"low":577,"close":693,"change":204,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-29",4.49,4.725,4.44,3.02,26923200,{"date":697,"open":698,"high":699,"low":700,"close":546,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":546},"2026-06-26",3.65,4.35,3.64,0.72,20.06,26876000,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",3.78,3.81,3.59,-0.36,-9.11,19910500,{"date":713,"open":714,"high":715,"low":716,"close":559,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":559},"2026-06-24",4,4.23,3.92,-0.19,-4.59,16685400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",4.065,4.28,4.035,4.14,0.24,6.15,21893000,{"date":730,"open":559,"high":723,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",3.77,3.9,-0.18,-4.41,18598600,{"date":737,"open":738,"high":349,"low":739,"close":740,"change":330,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-18",4.115,3.861,4.08,-1.21,18854700,{"date":744,"open":745,"high":485,"low":746,"close":426,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":426},"2026-06-17",4.6,4.1,-0.54,-11.56,18770100,{"date":751,"open":578,"high":752,"low":753,"close":616,"change":407,"percent_change":754,"volume":755,"transactions":9,"vwap":616},"2026-06-16",5.075,4.65,-5.66,11624400,{"date":757,"open":649,"high":518,"low":758,"close":669,"change":759,"percent_change":579,"volume":760,"transactions":9,"vwap":669},"2026-06-15",4.86,0.2,19045000,{"date":762,"open":517,"high":763,"low":577,"close":607,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":607},"2026-06-12",4.89,-0.1,-2.06,15454400,{"date":768,"open":578,"high":769,"low":770,"close":517,"change":550,"percent_change":771,"volume":772,"transactions":9,"vwap":517},"2026-06-11",5.04,4.68,-5.64,16436100,{"date":774,"open":769,"high":476,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-10",5.01,5.14,-0.09,-1.72,12801700,{"date":781,"open":626,"high":782,"low":783,"close":784,"change":184,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-09",5.79,4.82,5.23,-12.54,20479400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",5.72,6.11,5.685,5.98,0.17,2.93,11431600,{"date":797,"open":798,"high":326,"low":799,"close":443,"change":231,"percent_change":800,"volume":801,"transactions":9,"vwap":443},"2026-06-05",6.525,5.7,-11.84,25277600,{"date":803,"open":212,"high":804,"low":805,"close":806,"change":793,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-04",7.17,6.581,6.59,2.65,24910800,{"date":810,"open":811,"high":811,"low":812,"close":388,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":388},"2026-06-03",7.6,6.36,-1.15,-15.19,36912100,{"date":817,"open":818,"high":819,"low":820,"close":60,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":60},"2026-06-02",7.85,8.22,7.14,-1.06,-12.28,35918900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-01",8.61,9.02,8.14,8.63,1.33,18.22,43870400,{"date":834,"open":835,"high":836,"low":82,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-29",6.665,7.32,7.3,1.63,28.75,43881100,{"date":842,"open":843,"high":443,"low":444,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-28",5.53,5.67,0.65,12.95,31069700,{"date":849,"open":676,"high":850,"low":770,"close":851,"change":17,"percent_change":686,"volume":852,"transactions":9,"vwap":851},"2026-05-27",5.339,5.02,27028500,{"date":854,"open":597,"high":855,"low":856,"close":485,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":485},"2026-05-26",5.065,4.691,-0.21,-4.18,17349000,{"date":861,"open":775,"high":862,"low":596,"close":851,"change":863,"percent_change":282,"volume":864,"transactions":9,"vwap":851},"2026-05-22",5.265,0.22,23130100,{"date":866,"open":867,"high":868,"low":589,"close":596,"change":709,"percent_change":869,"volume":870,"transactions":9,"vwap":596},"2026-05-21",4.915,4.99,-6.98,25735100,{"date":872,"open":638,"high":873,"low":618,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-20",5.165,5.16,0.14,2.79,29757900,{"date":879,"open":443,"high":880,"low":638,"close":851,"change":84,"percent_change":881,"volume":882,"transactions":9,"vwap":851},"2026-05-19",5.92,-3.28,59656800,{"date":884,"open":608,"high":885,"low":770,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-18",5.3,5.19,0.77,17.42,41478900,{"date":891,"open":892,"high":893,"low":426,"close":526,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":526},"2026-05-15",4.15,4.556,0.4,9.95,28962800,{"date":898,"open":899,"high":725,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-14",3.76,3.58,4.02,0.3,8.06,24383300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":733,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-13",3.85,3.86,3.625,3.72,-4.62,19553000,{"date":914,"open":715,"high":715,"low":915,"close":732,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":732},"2026-05-12",3.865,-0.22,-5.34,18713600,{"date":920,"open":746,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-11",4.409,4.03,4.12,0.04,0.98,18807700,{"date":928,"open":746,"high":892,"low":558,"close":740,"change":103,"percent_change":929,"volume":930,"transactions":9,"vwap":740},"2026-05-08",-5.56,17586500,{"date":932,"open":539,"high":691,"low":933,"close":527,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":527},"2026-05-07",4.175,0.41,10.49,19501700,{"date":938,"open":892,"high":539,"low":939,"close":940,"change":407,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-06",3.84,3.91,-6.68,16768700,{"date":944,"open":546,"high":546,"low":945,"close":349,"change":214,"percent_change":214,"volume":946,"transactions":9,"vwap":349},"2026-05-05",3.93,14586100,{"date":948,"open":725,"high":569,"low":949,"close":349,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":349},"2026-05-04",4.11,0.08,1.95,12996700,{"date":954,"open":740,"high":955,"low":956,"close":949,"change":726,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-05-01",4.24,3.83,6.2,11572300,{"date":960,"open":939,"high":961,"low":962,"close":144,"change":330,"percent_change":963,"volume":964,"transactions":9,"vwap":144},"2026-04-30",3.905,3.655,-1.28,8995900,{"date":966,"open":967,"high":967,"low":968,"close":716,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":716},"2026-04-29",3.97,3.765,-0.16,-3.92,7654700,{"date":973,"open":974,"high":598,"low":922,"close":740,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":740},"2026-04-28",4.16,0.02,0.49,10845000,{"date":979,"open":967,"high":980,"low":956,"close":981,"change":417,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-27",4.39,4.06,0.25,13083900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-24",3.67,4.07,3.61,4.05,0.44,12.19,16448200,{"date":994,"open":144,"high":892,"low":21,"close":988,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":988},"2026-04-23",-1.99,-35.54,31591700,{"date":999,"open":628,"high":1000,"low":516,"close":626,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":626},"2026-04-22",5.71,0.32,6.06,14919700,{"date":1005,"open":484,"high":1006,"low":504,"close":1007,"change":924,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-21",5.73,5.28,0.76,4917400,{"date":1011,"open":1012,"high":1013,"low":669,"close":124,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":124},"2026-04-20",5,5.325,0.31,6.29,4506000,{"date":1018,"open":650,"high":496,"low":515,"close":606,"change":417,"percent_change":759,"volume":1019,"transactions":9,"vwap":606},"2026-04-17",4078300,{"date":1021,"open":496,"high":1022,"low":596,"close":1023,"change":397,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-16",5.2,4.92,4.9,4197500,{"date":1027,"open":1028,"high":607,"low":715,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-15",4.34,4.69,0.59,14.39,5048300,{"date":1034,"open":699,"high":1035,"low":922,"close":746,"change":456,"percent_change":1036,"volume":1037,"transactions":9,"vwap":746},"2026-04-14",4.528,-2.61,5507300,{"date":1039,"open":908,"high":715,"low":1040,"close":579,"change":447,"percent_change":1041,"volume":1042,"transactions":9,"vwap":579},"2026-04-13",3.79,14.09,7312000,{"date":1044,"open":579,"high":1045,"low":398,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-10",4.26,3.69,-0.66,-15.17,8956000,{"date":1051,"open":650,"high":496,"low":715,"close":699,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":699},"2026-04-09",-0.82,-15.86,4937100,{"date":1056,"open":368,"high":1057,"low":1058,"close":504,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":504},"2026-04-08",6.015,5.105,-0.33,-6,2182100,{"date":1063,"open":1006,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-07",5.85,5.389,5.5,-0.206,-3.61,1051100,{"date":1071,"open":443,"high":443,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-06",5.49,5.706,0.046,0.81,451700,{"date":1078,"open":1079,"high":1080,"low":1007,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-02",5.66,5.82,-0.239,-4.05,737900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-01",6.04,6.09,5.68,5.899,-0.061,-1.02,916700,{"date":1094,"open":1002,"high":957,"low":880,"close":1095,"change":330,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",5.96,-0.83,1023100,{"date":1099,"open":1072,"high":308,"low":494,"close":1100,"change":1030,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-30",6.01,10.89,895400,{"date":1104,"open":445,"high":445,"low":885,"close":628,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":628},"2026-03-27",-0.47,-7.98,1023000,{"date":1109,"open":789,"high":1110,"low":626,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",6.134,5.89,0.05,0.86,824000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":355,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":355},"2026-03-25",6.185,6.27,5.63,-0.162,-2.7,1279500,{"date":1124,"open":406,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",6.54,5.995,6.0019999,-0.788,-11.61,1134500,{"date":1132,"open":93,"high":1133,"low":1134,"close":1135,"change":950,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-23",7.07,6.7,6.79,1.19,453500,{"date":1139,"open":211,"high":1140,"low":317,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",6.933,6.71,-0.4,-5.63,677400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":1150,"percent_change":497,"volume":1151,"transactions":9,"vwap":1147},"2026-03-19",7.11,7.574,6.932,-0.04,531900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-18",7.46,7.629,7.15,-0.41,-5.42,402900,{"date":1161,"open":1162,"high":1163,"low":152,"close":1164,"change":397,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-17",7.33,7.835,7.56,3.14,675900,{"date":1168,"open":1164,"high":1169,"low":1170,"close":1162,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2026-03-16",7.609,7.2,0.164,2.29,594400,{"date":1175,"open":52,"high":13,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-13",6.93,7.166,0.096,1.36,908500,{"date":1182,"open":1183,"high":50,"low":1184,"close":1133,"change":153,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1133},"2026-03-12",7.37,7.022,-5.1,726900,{"date":1188,"open":60,"high":110,"low":1189,"close":13,"change":1190,"percent_change":778,"volume":1191,"transactions":9,"vwap":13},"2026-03-11",7.18,-0.13,986100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":260,"change":261,"percent_change":262,"volume":1196,"transactions":9,"vwap":260},"2026-03-10",8.2,7.31,1813500,{"date":1198,"open":1199,"high":1200,"low":819,"close":271,"change":221,"percent_change":1082,"volume":1201,"transactions":9,"vwap":271},"2026-03-09",8.46,8.93,1121700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1118,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",8.15,8.67,8.64,0.51,1530900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-05",7.35,8.32,7.28,8.13,0.84,11.52,1444100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":142,"change":644,"percent_change":1223,"volume":1224,"transactions":9,"vwap":142},"2026-03-04",7.12,7.445,7.04,1.25,868600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1170,"change":1207,"percent_change":171,"volume":1230,"transactions":9,"vwap":1170},"2026-03-03",6.51,7.42,6.5,1095800,{"date":1232,"open":1233,"high":1176,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-02",6.26,6.21,6.69,0.12,1.83,765400,{"date":1240,"open":308,"high":1241,"low":453,"close":1242,"change":969,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-27",6.65,6.57,-2.38,1349900,{"date":1246,"open":82,"high":1247,"low":1248,"close":328,"change":1030,"percent_change":1249,"volume":1250,"transactions":9,"vwap":328},"2026-02-26",6.825,6.415,9.61,1852600,{"date":1252,"open":1064,"high":957,"low":1088,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-25",6.14,0.19,3.19,1150000,{"date":1258,"open":355,"high":1259,"low":1006,"close":365,"change":17,"percent_change":549,"volume":1260,"transactions":9,"vwap":365},"2026-02-24",6.3,1312700,{"date":1262,"open":1263,"high":368,"low":1264,"close":1265,"change":1105,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-23",5.9,5.57,5.74,-7.57,1324800,{"date":1269,"open":404,"high":1270,"low":308,"close":1234,"change":221,"percent_change":917,"volume":1271,"transactions":9,"vwap":1234},"2026-02-20",6.561,911000,{"date":1273,"open":1274,"high":1135,"low":1275,"close":1274,"change":214,"percent_change":214,"volume":1276,"transactions":9,"vwap":1274},"2026-02-19",6.56,6.41,897800,{"date":1278,"open":424,"high":357,"low":790,"close":1274,"change":664,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1274},"2026-02-18",2.5,836400,{"date":1282,"open":1135,"high":51,"low":1253,"close":404,"change":456,"percent_change":1283,"volume":1284,"transactions":9,"vwap":404},"2026-02-17",-1.69,1598900,{"date":1286,"open":1118,"high":314,"low":376,"close":1227,"change":63,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1227},"2026-02-13",6.37,1304400,{"date":1290,"open":1100,"high":1291,"low":1119,"close":308,"change":1001,"percent_change":64,"volume":1292,"transactions":9,"vwap":308},"2026-02-12",6.129,1217500,{"date":1294,"open":309,"high":309,"low":1079,"close":445,"change":184,"percent_change":1295,"volume":1296,"transactions":9,"vwap":445},"2026-02-11",-11.45,1908500,{"date":1298,"open":388,"high":93,"low":812,"close":72,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":72},"2026-02-10",0.35,5.65,1628700,{"date":1303,"open":445,"high":1304,"low":1305,"close":957,"change":1306,"percent_change":434,"volume":1307,"transactions":9,"vwap":957},"2026-02-09",6.25,5.55,0.36,1601900,{"date":1309,"open":1310,"high":1311,"low":1079,"close":355,"change":570,"percent_change":408,"volume":1312,"transactions":9,"vwap":355},"2026-02-06",5.99,6.235,1332900,{"date":1314,"open":395,"high":1213,"low":1315,"close":1087,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1087},"2026-02-05",5.97,-1.09,-15.18,808200,{"date":1320,"open":414,"high":1189,"low":1321,"close":1189,"change":43,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1189},"2026-02-04",6.455,2.57,885700,{"date":1325,"open":1326,"high":1326,"low":202,"close":337,"change":813,"percent_change":1327,"volume":1328,"transactions":9,"vwap":337},"2026-02-03",7.8,-14.11,1297000,{"date":1330,"open":271,"high":1331,"low":130,"close":1204,"change":793,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1204},"2026-02-02",8.635,2.13,781000,{"date":1335,"open":1336,"high":259,"low":190,"close":1337,"change":609,"percent_change":570,"volume":1338,"transactions":9,"vwap":1337},"2026-01-30",8.03,7.98,786000,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":765,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-29",8.34,7.471,8,-20.48,2813900,{"date":1347,"open":935,"high":1348,"low":1349,"close":1350,"change":550,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-28",10.672,9.93,10.06,-2.8,1176800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1047,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-27",11,11.07,10.201,10.35,-5.99,295000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":73,"percent_change":967,"volume":1367,"transactions":9,"vwap":1366},"2026-01-26",10.9,11.15,10.64,11.01,290000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":290,"percent_change":51,"volume":1367,"transactions":9,"vwap":1373},"2026-01-23",9.98,10.68,9.9,10.59,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1372,"change":529,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2026-01-22",9.54,9.91,9.36,6.22,294400,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":133,"percent_change":184,"volume":1386,"transactions":9,"vwap":1385},"2026-01-21",9.86,9.18,9.32,353900,{"date":1388,"open":1389,"high":1349,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-20",9.8,9.37,9.39,-0.43,-4.38,478000,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-16",10.34,9.67,9.82,-0.58,-5.58,452600,{"date":1404,"open":1355,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-15",11.14,10.16,10.4,-0.6,-5.45,222800,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1355,"change":1400,"percent_change":652,"volume":1415,"transactions":9,"vwap":1355},"2026-01-14",11.57,10.6,217600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-13",12.36,12.55,11.34,11.58,-0.77,-6.23,340400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":397,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-12",12.24,12.49,12.05,12.35,1.9,63000,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-09",13.13,12.07,12.12,-0.9,-6.91,260900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-08",13.5,13.58,12.938,13.02,-0.783,-5.67,56600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-07",13.63,14.07,13.135,13.803,0.263,1.94,38500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-06",13.16,13.569,13.15,13.54,0.301,2.27,61300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":658,"volume":1475,"transactions":9,"vwap":1473},"2026-01-05",13.27,13.61,12.97,13.239,0.034,66400,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-02",14.15,12.9,13.205,-1.115,-7.79,98400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":916,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-31",14.35,14.54,14.2,14.32,-1.51,51200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1487,"change":1496,"percent_change":570,"volume":1497,"transactions":9,"vwap":1487},"2025-12-30",14.71,14.4,-0.037,29600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-29",14.18,14.72,14.577,0.132,0.91,26900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":664,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-26",14.29,14.59,14.17,14.445,1.12,26000,{"date":1515,"open":1516,"high":1516,"low":1478,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-24",14.69,14.285,-0.295,-2.02,19000,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-23",15.16,14.08,14.58,-0.454,-3.02,85800,{"date":1530,"open":1531,"high":1532,"low":1495,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-22",14.95,15.15,15.034,0.305,2.07,33700,{"date":1538,"open":1539,"high":1540,"low":1495,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-19",14.422,14.9,14.729,0.328,2.28,37700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-18",15,15.34,14.02,14.401,-0.633,-4.21,135500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1533,"change":1474,"percent_change":397,"volume":1559,"transactions":9,"vwap":1533},"2025-12-17",15.02,16.049999,15.01,56400,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1547,"change":1564,"percent_change":558,"volume":1565,"transactions":9,"vwap":1547},"2025-12-16",14.64,15.18,0.562,53000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-15",16.27,14.26,14.438,-4.401,-23.36,108000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":456,"volume":1580,"transactions":9,"vwap":1578},"2025-12-12",19.19,18.34,18.839,-0.021,6600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-11",18.456,19.23,18.86,0.555,3.03,16900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":447,"volume":1595,"transactions":9,"vwap":1593},"2025-12-10",18.16,18.65,18.305,0.095,13900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":221,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-09",18.49,18.555,18.2,18.21,-1.89,8600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":969,"volume":1611,"transactions":9,"vwap":1609},"2025-12-08",18.71,19.037001,18.18,18.56,-0.03,12000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":625,"volume":1618,"transactions":9,"vwap":1615},"2025-12-05",17.7,18.59,17.69,0.927,23700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-04",17.8,17.91,17.36,17.663,0.111,0.63,47600,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1543,"volume":1633,"transactions":9,"vwap":1631},"2025-12-03",16.88,17.552,0.391,60700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1626,"volume":1641,"transactions":9,"vwap":1639},"2025-12-02",17.3,17.428,17.16,17.161,0.108,15800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":807,"volume":1649,"transactions":9,"vwap":1647},"2025-12-01",16.51,17.18,16.11,17.052999,0.441,30700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":951,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",16.35,16.76,16.612,0.318,6900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-26",16.82,17.13,16.176,16.294,-0.872,-5.08,40100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-25",16.73,17.46,16.67,17.166,0.194,1.14,20300,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-24",17.29,16.413,16.972,0.156,0.93,31000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-21",16.405,17.049,16.16,16.816,0.566,3.48,15700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-20",17.27,17.4,16.17,16.25,-0.635,-3.76,27400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1438,"volume":1708,"transactions":9,"vwap":1706},"2025-11-19",16.63,17.17,16.61,16.885,-0.154,12700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-18",16.985,17.45,16.65,17.039,-0.676,-3.82,19500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-17",18.27,18.39,17.54,17.715,-0.607,-3.31,11700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-14",18.076,19.07,18.322,0.013,0.07,7200,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-13",19.12,18.09,18.309,-0.666,-3.51,21200,{"date":1744,"open":1745,"high":1745,"low":1598,"close":1746,"change":1747,"percent_change":1306,"volume":1748,"transactions":9,"vwap":1746},"2025-11-12",19.49,18.975,0.069,7600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-11",19.2,19.239,18.8,18.906,-0.241,-1.26,22200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-10",19.53,18.47,19.147,0.191,1.01,47300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":299,"volume":1773,"transactions":9,"vwap":1771},"2025-11-07",18.52,19.18,18.01,18.956,0.246,20800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1606,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1606},"2025-11-06",19.41,19.825,18.6,-1.24,-6.22,46600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":221,"percent_change":778,"volume":1788,"transactions":9,"vwap":1787},"2025-11-05",19.75,20.387,19.46,19.95,30200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-04",20.99,21.049999,19.3,20.3,-0.972,-4.57,41000,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-03",21.99,20.066,21.272,-0.398,-1.84,58300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":134,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-31",22.7,20.98,21.67,-4.12,57900,{"date":1814,"open":1815,"high":20,"low":1816,"close":1817,"change":26,"percent_change":587,"volume":1818,"transactions":9,"vwap":1817},"2025-10-30",22.19,20.41,22.6,211700,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-29",22.85,21.31,21.6,-1.261,-5.52,300700,{"date":1828,"open":1829,"high":1830,"low":1817,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-28",23.51,23.55,22.861,-0.301,-1.3,112900,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":26,"percent_change":567,"volume":1840,"transactions":9,"vwap":1839},"2025-10-27",23.38,22.68,23.162,101300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-24",22.74,22.8,21.94,22.162,-0.574,-2.52,39600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":950,"volume":1856,"transactions":9,"vwap":1854},"2025-10-23",22.76,22.1,22.736,0.018,8200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":610,"volume":1864,"transactions":9,"vwap":1862},"2025-10-22",22.498,23.207,22.191,22.718,-0.095,37800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1497,"transactions":9,"vwap":1870},"2025-10-21",21.875,23,21.577,22.813,1.123,5.18,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-20",21.35,21.8,21.27,21.69,0.68,3.24,31400,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":204,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-17",20.64,21.21,21.01,0.62,18300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":610,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-16",22,22.232,20.319,20.88,-1.97,37300,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1544,"transactions":9,"vwap":1901},"2025-10-15",22.34,21,21.3,-0.221,-1.03,{"date":1905,"open":1906,"high":1891,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-14",21.39,20.951,21.521,-0.548,-2.48,9300,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":160,"volume":1918,"transactions":9,"vwap":1916},"2025-10-13",20.71,22.18,22.069,1.584,28400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-10",22.07,22.24,20.44,20.485,-1.345,-6.16,56800,{"date":1929,"open":1900,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-09",22.0039997,20.76,21.83,0.177,0.82,35800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-08",21.56,21.95,21.41,21.653,0.303,1.42,12800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1875,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1875},"2025-10-07",21.632,20.75,-0.305,-1.41,32500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":857,"volume":1959,"transactions":9,"vwap":1957},"2025-10-06",21.32,22.4,20.85,21.655,-0.045,30500,{"date":1961,"open":1891,"high":1891,"low":1962,"close":1963,"change":1964,"percent_change":887,"volume":1965,"transactions":9,"vwap":1963},"2025-10-03",21.43,21.7,0.166,25000,{"date":1967,"open":1968,"high":1968,"low":1900,"close":1969,"change":1970,"percent_change":103,"volume":1971,"transactions":9,"vwap":1969},"2025-10-02",22.030001,21.534,-0.051,32100,{"date":1973,"open":1974,"high":1838,"low":1975,"close":1976,"change":1977,"percent_change":765,"volume":1978,"transactions":9,"vwap":1976},"2025-10-01",21.63,20.68,21.585,-0.455,32300,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-30",23.059999,21.34,22.040001,-0.974,-4.23,23300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-29",23.37,23.69,23.014,0.154,0.67,27800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1626,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-26",21.81,22.88,22.86,2.83,36200,{"date":2003,"open":1891,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-25",22.25,21.79,22.23,-0.63,-2.76,58400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1999,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1999},"2025-09-24",23.98,24.6,22.643,0.364,1.62,60800,{"date":2019,"open":2020,"high":2020,"low":1955,"close":2021,"change":2022,"percent_change":970,"volume":2023,"transactions":9,"vwap":2021},"2025-09-23",23.78,22.496,-0.919,48100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-22",24.39,22.63,23.415,-0.772,-3.19,35700,{"date":2033,"open":1829,"high":2034,"low":1829,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-19",24.339,24.187,0.782,3.34,33300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1682,"transactions":9,"vwap":2044},"2025-09-18",24.15,24.191,23.22,23.405,-0.238,-1.01,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-17",23.3,23.906,22.96,23.643,0.908,3.99,26800,{"date":2057,"open":2058,"high":2059,"low":1817,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-16",23.14,23.178,22.735,-0.726,-3.09,21600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":900,"volume":2071,"transactions":9,"vwap":2069},"2025-09-15",22.883,23.96,22.69,23.461,0.811,58800,{"date":2073,"open":2043,"high":2043,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-12",22.512,22.65,-0.484,-2.09,22800,{"date":2080,"open":2081,"high":2043,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-11",22.31,23.134,0.524,2.32,13100,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-10",23.478,22.239,22.61,-0.372,-1.62,29100,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":310,"volume":2100,"transactions":9,"vwap":2098},"2025-09-09",23.72,22.62,22.982,-0.028,13200,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":659,"volume":2107,"transactions":9,"vwap":2105},"2025-09-08",21.9,23.4,23.01,1.11,48500,{"date":2109,"open":1878,"high":1968,"low":2110,"close":2103,"change":2111,"percent_change":665,"volume":2112,"transactions":9,"vwap":2103},"2025-09-05",21.341,0.684,13300,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-04",21.58,20.29,21.216,-1.084,-4.86,58200,{"date":2122,"open":2103,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":1986,"transactions":9,"vwap":2123},"2025-09-03",22.3,21.5,0.396,1.81,{"date":2128,"open":2129,"high":1939,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-02",21.66,21.202,21.904,-0.247,-1.12,28500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-29",22.753,22.923,21.88,22.151,-0.622,-2.73,51600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-28",21.18,23.030001,20.95,22.773,1.773,8.44,132800,{"date":2154,"open":2155,"high":1900,"low":2155,"close":1900,"change":2156,"percent_change":844,"volume":2157,"transactions":9,"vwap":1900},"2025-08-27",20.25,1.126,51700,{"date":2159,"open":2160,"high":2161,"low":1776,"close":2162,"change":2163,"percent_change":881,"volume":2164,"transactions":9,"vwap":2162},"2025-08-26",20.27,20.418,19.874,-0.673,69400,{"date":2166,"open":1901,"high":1901,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-25",20.448,20.547,-0.288,-1.38,36100,{"date":2173,"open":1801,"high":2174,"low":1801,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-22",21.369,20.835,0.34,1.66,44600,{"date":2180,"open":2181,"high":2181,"low":2155,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-21",20.77,20.495,-0.598,-2.84,12400,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-20",20.56,21.38,21.093,0.224,1.07,43800,{"date":2195,"open":1940,"high":2196,"low":2197,"close":2198,"change":1755,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-19",21.42,20.601,20.869,-1.14,122000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2204},"2025-08-18",20.19,21.11,20.01,1.17,5.87,105600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-15",19.495,19.98,19.28,19.94,0.675,3.5,61100,{"date":2219,"open":2220,"high":1784,"low":2221,"close":2222,"change":1408,"percent_change":1527,"volume":2223,"transactions":9,"vwap":2222},"2025-08-14",19.67,19.08,19.265,33100,{"date":2225,"open":2226,"high":2212,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-13",19.61,19,19.865,0.472,2.43,70000,{"date":2233,"open":1776,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-12",19.59,18.87,19.393,-0.307,-1.56,34500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1551,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-11",20.43,20.6,19.33,19.7,-3.11,31700,{"date":2249,"open":2250,"high":1931,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-08",20.648,19.77,20.333,-0.167,-0.81,29800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-07",22.369,22.659,19.925,20.5,-1.696,-7.64,56000,{"date":2266,"open":1853,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2016,"volume":2270,"transactions":9,"vwap":2267},"2025-08-06",22.196,21.876,0.353,14200,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2022,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-05",23.15,21.843,-4.04,6700,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-04",23.495,22.5,22.762,0.449,2.01,5900,{"date":2286,"open":1838,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-01",22.938,22.275,22.313,-1.477,-6.21,21900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-31",25.2,23.57,23.79,-1.852,-7.22,30600,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1527,"volume":2307,"transactions":9,"vwap":2305},"2025-07-30",26.73,25.406,25.642,-0.798,22900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":875,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-29",26.76,27.15,25.95,26.44,0.53,30100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-28",25.9,26.56,25.76,26.3,1.115,4.43,29300,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-25",27.37,25,25.185,-1.688,-6.28,42700,{"date":2334,"open":2335,"high":29,"low":2336,"close":2337,"change":2338,"percent_change":251,"volume":2339,"transactions":9,"vwap":2337},"2025-07-24",28.72,26.040001,26.873,2.117,82700,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1949,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-23",24.538,25.059999,24.756,-1.22,75900,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1594,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-22",25.56,24.912,25.061001,0.38,10600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":330,"percent_change":2360,"volume":2315,"transactions":9,"vwap":2359},"2025-07-21",25.139,25.38,24.812,24.966,-0.2,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1887,"volume":186,"transactions":9,"vwap":2364},"2025-07-18",24.87,25.016001,24.54,0.155,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":53,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-17",25.028,25.15,24.78,24.861,-1.54,2400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1223,"volume":2382,"transactions":9,"vwap":2380},"2025-07-16",25.11,25.27,25.049999,25.251,0.311,1300,{"date":33,"open":2384,"high":2384,"low":2385,"close":2385,"change":1105,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},25.41,24.94,-1.85,1900,{"status":2389,"indices":2390,"watchlist":2431,"sectors":2448,"benchmarks":2498},"success",[2391,2397,2404,2410,2417,2425],{"symbol":2392,"name":2393,"price":2394,"change":2395,"pct_change":529,"is_up":11,"sparkline":2396,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2398,"name":2399,"price":2400,"change":2401,"pct_change":2402,"is_up":11,"sparkline":2403,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2405,"name":2406,"price":2407,"change":2408,"pct_change":976,"is_up":11,"sparkline":2409,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2411,"name":2412,"price":2413,"change":2414,"pct_change":2415,"is_up":11,"sparkline":2416,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2418,"name":2419,"price":2420,"change":2421,"pct_change":2422,"is_up":2423,"sparkline":2424,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2426,"name":2427,"price":1558,"change":2428,"pct_change":2429,"is_up":2423,"sparkline":2430,"date":5},"VIX","CBOE VIX",-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2432,2437,2443],{"symbol":2433,"name":2434,"price":2435,"change":2176,"pct_change":875,"is_up":11,"sparkline":2436,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2438,"name":2439,"price":2440,"change":2441,"pct_change":863,"is_up":11,"sparkline":2442,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2444,"name":2445,"price":2446,"change":951,"pct_change":1207,"is_up":11,"sparkline":2447,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2449,2453,2457,2461,2466,2471,2475,2480,2484,2489,2494],{"name":2450,"etf":2451,"change":2314,"price":2452,"is_up":11},"Technology","XLK",202,{"name":2454,"etf":2455,"change":726,"price":2456,"is_up":11},"Financials","XLF",54.01,{"name":2458,"etf":2459,"change":84,"price":2460,"is_up":2423},"Healthcare","XLV",167.09,{"name":2462,"etf":2463,"change":2464,"price":2465,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2467,"etf":2468,"change":2469,"price":2470,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2472,"etf":2473,"change":508,"price":2474,"is_up":11},"Energy","XLE",63.75,{"name":2476,"etf":2477,"change":2478,"price":2479,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2481,"etf":2482,"change":519,"price":2483,"is_up":11},"Materials","XLB",49.73,{"name":2485,"etf":2486,"change":2487,"price":2488,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2490,"etf":2491,"change":2492,"price":2493,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2495,"etf":2496,"change":924,"price":2497,"is_up":11},"Comm Services","XLC",111.65,[2499,2504,2508,2512],{"ticker":2500,"name":2501,"price":2502,"change":2503,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2505,"name":2506,"price":2507,"change":519,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2509,"name":2510,"price":2511,"change":2402,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2513,"name":2514,"price":2515,"change":261,"is_up":2423},"IWM","iShares Russell 2000",281.37]