[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOGL":3,"stock-historical-GOGL":26,"homepage-market-summary":2341},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GOGL","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},"Corgi GOOGL 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.64,23.3,23.68,23.2901,22.83,0.81,3.55,4532.326991,30.055,20.67,10150.263862043477,31.6,7246,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":13,"start_date":35,"end_date":5},6.27,1912364,698012820.206481,83.97,"2024-06-14",[37,40,49,60,71,82,93,102,112,123,134,143,152,163,173,182,191,200,211,220,229,239,249,260,270,279,290,298,308,317,325,334,344,354,364,373,382,391,400,409,419,430,439,449,460,471,479,489,499,510,520,530,540,549,560,570,579,588,596,606,613,620,628,634,642,647,654,663,670,678,681,688,697,704,712,721,726,733,740,749,757,764,772,781,789,796,803,811,819,826,830,835,842,847,853,857,864,869,876,882,890,895,901,907,914,922,929,937,945,953,960,965,973,977,981,986,991,995,1002,1009,1015,1019,1023,1028,1034,1039,1043,1050,1057,1064,1071,1078,1082,1087,1091,1096,1101,1105,1109,1113,1118,1121,1125,1129,1133,1137,1141,1146,1151,1155,1158,1162,1165,1173,1178,1184,1191,1195,1200,1207,1215,1219,1227,1234,1241,1247,1252,1257,1263,1268,1273,1277,1282,1286,1291,1295,1299,1303,1307,1311,1315,1321,1327,1333,1340,1347,1353,1361,1368,1376,1383,1390,1398,1405,1410,1415,1420,1427,1434,1440,1447,1452,1458,1461,1466,1469,1475,1481,1486,1490,1497,1502,1507,1512,1518,1523,1528,1532,1537,1541,1545,1550,1556,1559,1563,1569,1574,1579,1585,1590,1593,1596,1599,1606,1610,1615,1619,1622,1627,1630,1636,1639,1643,1648,1655,1660,1667,1673,1678,1684,1691,1698,1705,1712,1719,1726,1735,1742,1750,1756,1764,1772,1778,1784,1790,1796,1803,1809,1817,1822,1828,1833,1839,1845,1850,1856,1861,1867,1874,1879,1884,1889,1894,1902,1908,1916,1922,1930,1935,1942,1948,1956,1963,1969,1975,1980,1985,1992,1995,2000,2004,2007,2011,2018,2023,2028,2033,2040,2046,2050,2054,2061,2067,2075,2080,2088,2094,2099,2103,2107,2112,2116,2120,2125,2128,2133,2138,2142,2146,2150,2154,2158,2163,2169,2175,2180,2186,2191,2196,2202,2207,2214,2219,2223,2228,2234,2238,2242,2248,2253,2257,2261,2269,2276,2282,2289,2295,2302,2309,2313,2318,2323,2329,2332,2336],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":38,"vwap":39},71,23.4033,{"date":41,"open":42,"high":42,"low":43,"close":17,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",24.35,22.794,-0.7051,-3,16673.072891,175,23.3512,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",24,24.7099,23.5,23.5351,0.3251,1.4,16758.739727,159,24.5027,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",23.08,23.22,22.88,23.21,-0.2415,-1.03,5357.0998,69,23.0733,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",23.2,23.47,23.07,23.4515,-0.2021,-0.85,8607.1998,103,23.3271,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",24.09,24.1,23.41,23.6536,0.1336,0.57,8002.6135,136,23.7958,{"date":94,"open":95,"high":96,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",22.75,23.52,0.6543,2.86,48847.8998,165,23.4099,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",25.07,22.86,22.8657,-1.8823,-7.61,64781.552738,254,23.4054,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",25.655,26.35,24.65,24.748,-0.582,-2.3,7855.180695,108,25.4096,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",25.18,25.56,24.9,25.33,0.9,3.68,12276.2038,130,25.2817,{"date":135,"open":136,"high":136,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",25.99,24.43,0.1749,0.72,12101.712233,116,25.0507,{"date":144,"open":145,"high":146,"low":145,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":100,"vwap":151},"2026-09-17",23.92,24.37,24.2551,0.5551,2.34,7998.1998,24.1794,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",23.9,24.17,23.38,23.7,-0.2249,-0.94,5443.2828,57,23.702,{"date":164,"open":165,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",24.165,23.63,23.9249,-0.6351,-2.59,4697.3188,47,23.9575,{"date":174,"open":175,"high":176,"low":13,"close":177,"change":56,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",24.16,24.62,24.56,6.04,8981.792832,87,24.1986,{"date":183,"open":63,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":38,"vwap":190},"2026-09-11",23.599,23.09,23.16,0.8154,3.65,6819.9708,23.1562,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",21.77,22.3446,0.2889,1.31,7710.077507,178,22.0201,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",21.75,22.2,21.71,22.0557,-1.1643,-5.01,25904.274481,142,21.9551,{"date":212,"open":213,"high":63,"low":214,"close":63,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",22.76,22.591,0.0972,0.42,9046.9688,105,23.0209,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",23.43,23.1228,-0.5673,-2.39,3491.1998,46,23.5967,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",23.88,23.69,23.6901,0.7226,3.15,21885.313333,88,23.8718,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-02",23.13,23.25,22.9675,0.3051,1.35,3448.2858,74,22.9955,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",22.71,22.94,22.51,22.6624,-0.6876,-2.94,4583.4118,72,22.8162,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-31",23.719,22.98,23.35,-1.004,-4.12,19355.313688,148,23.3666,{"date":271,"open":51,"high":272,"low":145,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",24.51,24.354,0.8376,3.56,8254.1998,115,24.2399,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",23.42,23.61,23.31,23.5164,-0.2336,-0.98,5221.4118,90,23.4385,{"date":291,"open":292,"high":292,"low":96,"close":293,"change":294,"percent_change":169,"volume":295,"transactions":296,"vwap":297},"2026-08-26",23.93,23.75,-0.6313,16401.374925,102,23.6552,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",24.75,24.24,24.3813,-0.2387,-0.97,7442.160228,184,24.3686,{"date":309,"open":310,"high":311,"low":312,"close":176,"change":313,"percent_change":314,"volume":315,"transactions":121,"vwap":316},"2026-08-24",24.61,25.04,24.6,0.46,1.9,11818.074925,24.6917,{"date":318,"open":319,"high":319,"low":293,"close":175,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-21",24.31,0.6248,2.65,10073.475333,82,24.1787,{"date":326,"open":154,"high":154,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",23.32,23.5352,-0.5868,-2.43,8838.64892,125,23.6041,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",23.86,24.375,24.122,0.0315,0.13,3336.2508,61,24.1164,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",23.85,24.18,24.0905,0.0275,0.11,5517.145009,93,24.0182,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-17",24.28,23.94,24.063,-0.367,-1.5,3599.667782,99,24.1253,{"date":365,"open":366,"high":366,"low":367,"close":137,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-14",24.64,24.15,0.04,0.16,2528.1678,59,24.3963,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":323,"vwap":381},"2026-08-13",24.66,24.185,24.39,0.27,1.12,6651.437032,24.3018,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",24.34,23.78,24.12,0,12533.86044,169,24.0578,{"date":392,"open":393,"high":393,"low":394,"close":386,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",25.77,24.08,-2.05,-7.83,17709.437032,298,25.0605,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",25.46,26.17,0.47,1.83,4195.4978,66,25.7942,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",26.25,25.65,25.7,-0.56,-2.13,4776.9008,55,26.0169,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",26.83,27.01,25.9862,26.26,-0.6098,-2.27,3985.1998,63,26.5284,{"date":431,"open":21,"high":21,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",26.145,26.8698,-2.3702,-8.11,37254.265215,287,27.639,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",28,29.3,29.24,0.64,2.24,9602.5228,160,28.5863,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-03",27.77,28.83,27.6049,28.6,2.47,9.45,11625.880723,123,28.3317,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-31",24.29,26.31,24.04,26.13,3.07,13.31,24397.129888,225,25.2332,{"date":472,"open":62,"high":62,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":407,"vwap":478},"2026-07-30",22.7,23.06,-0.23,-0.99,4866.1998,23.0479,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":209,"vwap":488},"2026-07-29",22.9,23.95,22.84,23.29,0.3148,1.37,2923.03815,23.3652,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":237,"vwap":498},"2026-07-28",22.59,23.24,22.04,22.9752,0.88,3.98,6489.223913,22.9146,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-27",22.23,22.42,22,22.0952,0.9318,4.4,4977.79233,151,22.1039,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":277,"vwap":519},"2026-07-24",21.42,21.58,20.97,21.1634,0.0934,0.44,8205.162551,21.2208,{"date":521,"open":522,"high":523,"low":22,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-23",21.69,21.7299,21.07,-3.18,-13.11,27867.579251,515,21.3597,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",25.48,25.62,24.25,-0.77,-3.08,34232.6895,356,24.8446,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",25.5,25.02,-0.87,-3.36,7272.535918,84,25.1673,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",26.5,26.72,25.75,25.89,0.748,2.98,9983.8685,85,26.7732,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-17",25.105,25.142,24.3899,-1.0195,-3.9,4374.7665,70,24.8404,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-16",28.9801,26.1615,-2.6694,-9.26,1043.6105,37,27.2839,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-15",29.16,28.8309,1.7226,6.35,1504.6105,44,28.2893,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":586,"vwap":595},"2026-07-14",26.34,27.1083,1.0358,3.97,911.7975,26.7531,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-13",25.96,26.46,26.0725,-0.7275,-2.71,393.6105,35,26.3167,{"date":607,"open":608,"high":608,"low":465,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-10",28.29,26.8,-0.27,-1,1900,{"date":614,"open":552,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":615},"2026-07-09",27.07,26.15,-0.52,-1.88,1400,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-08",27.74,27.02,27.59,-0.84,-2.95,1500,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":627,"transactions":9,"vwap":631},"2026-07-07",29.17,28.43,0.08,0.28,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-07-06",27.049999,28.35,26.95,1.07,3.92,2100,{"date":643,"open":644,"high":644,"low":463,"close":645,"change":475,"percent_change":625,"volume":646,"transactions":9,"vwap":645},"2026-07-02",27.78,27.28,2300,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-01",26.86,27.51,0.61,2.27,2200,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-30",26.54,26.99,26,26.9,0.51,1.93,4100,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-29",25.42,26.39,2.38,9.91,4200,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-26",25.21,25.26,24.01,16.03,200.88,13200,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":680},"2025-08-20",7.98,{"date":682,"open":683,"high":683,"low":684,"close":680,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":680},"2025-08-19",8.28,7.85,-0.22,-2.68,3236471,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2025-08-18",8.05,8.23,8,8.2,0.2,2.5,1470387,{"date":698,"open":699,"high":690,"low":700,"close":692,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2025-08-15",7.89,7.88,0.23,2.96,1781726,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2025-08-14",8.26,7.74,7.77,-0.5,-6.05,2787361,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2025-08-13",8.38,8.46,8.21,8.27,-0.14,-1.66,1582442,{"date":722,"open":717,"high":715,"low":716,"close":723,"change":369,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2025-08-12",8.41,1.94,3628965,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":610,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2025-08-11",8.49,8.18,8.25,-3.17,1960000,{"date":734,"open":735,"high":735,"low":728,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2025-08-08",8.89,8.52,-0.3,-3.4,2613800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2025-08-07",8.91,8.99,8.76,8.82,-0.17,-1.89,2473700,{"date":750,"open":751,"high":752,"low":753,"close":743,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":743},"2025-08-06",8.9,9.05,8.85,0.09,1.01,4892500,{"date":758,"open":759,"high":760,"low":759,"close":751,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":751},"2025-08-05",8.65,8.92,0.3,3.49,3400000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":701,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2025-08-04",8.4,8.61,8.39,8.6,2.75,2171200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2025-08-01",8.22,8.43,8.14,8.37,0.21,2.57,4858900,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":783},"2025-07-31",8.16,8.34,8.12,-0.11,-1.33,1737000,{"date":790,"open":791,"high":792,"low":691,"close":717,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":717},"2025-07-30",8.48,8.51,-0.28,-3.27,2836500,{"date":797,"open":792,"high":798,"low":799,"close":800,"change":801,"percent_change":475,"volume":802,"transactions":9,"vwap":800},"2025-07-29",8.64,8.44,8.55,-0.02,2594300,{"date":804,"open":805,"high":806,"low":728,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2025-07-28",8.66,8.68,8.57,-0.1,-1.15,4206100,{"date":812,"open":800,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2025-07-25",8.72,8.47,8.67,0.05,0.58,5014100,{"date":820,"open":821,"high":759,"low":814,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2025-07-24",8.58,8.62,0.19,2.25,3228600,{"date":827,"open":814,"high":728,"low":777,"close":775,"change":368,"percent_change":828,"volume":829,"transactions":9,"vwap":775},"2025-07-23",0.48,2131500,{"date":831,"open":730,"high":775,"low":716,"close":768,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":768},"2025-07-22",0.22,2.69,5051100,{"date":836,"open":691,"high":691,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2025-07-21",8.07,8.17,-0.06,-0.73,3578000,{"date":843,"open":768,"high":766,"low":716,"close":691,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":691},"2025-07-18",-0.12,-1.44,4833500,{"date":848,"open":785,"high":768,"low":849,"close":850,"change":701,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2025-07-17",8.11,8.35,2.83,2262700,{"date":854,"open":691,"high":717,"low":690,"close":785,"change":855,"percent_change":286,"volume":856,"transactions":9,"vwap":785},"2025-07-16",-0.08,2376100,{"date":858,"open":859,"high":860,"low":690,"close":693,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":693},"2025-07-15",8.24,8.29,-0.05,-0.61,3719600,{"date":865,"open":766,"high":766,"low":774,"close":730,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":730},"2025-07-14",-0.16,-1.9,3332000,{"date":870,"open":871,"high":872,"low":774,"close":723,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":723},"2025-07-11",8.32,8.42,0.24,2.94,2352200,{"date":877,"open":878,"high":717,"low":878,"close":838,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":838},"2025-07-10",7.82,0.4,5.15,5167200,{"date":883,"open":884,"high":885,"low":886,"close":708,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":708},"2025-07-09",7.95,7.96,7.76,-0.21,-2.63,3632200,{"date":891,"open":692,"high":690,"low":892,"close":680,"change":368,"percent_change":893,"volume":894,"transactions":9,"vwap":680},"2025-07-08",7.91,0.5,3591600,{"date":896,"open":897,"high":898,"low":700,"close":899,"change":387,"percent_change":387,"volume":900,"transactions":9,"vwap":899},"2025-07-07",7.93,8.08,7.94,2164200,{"date":902,"open":903,"high":904,"low":905,"close":899,"change":350,"percent_change":56,"volume":906,"transactions":9,"vwap":899},"2025-07-03",7.9,8.01,7.83,4080100,{"date":908,"open":909,"high":910,"low":911,"close":905,"change":879,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2025-07-02",7.62,7.86,7.6,5.38,3854900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":350,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2025-07-01",7.35,7.54,7.28,7.43,1.5,1586900,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":866,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2025-06-30",7.45,7.26,7.32,-2.14,2084500,{"date":930,"open":917,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2025-06-27",7.61,7.42,7.48,-0.04,-0.53,3851400,{"date":938,"open":911,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2025-06-26",7.64,7.5,7.52,-0.09,-1.18,1356600,{"date":946,"open":947,"high":948,"low":949,"close":931,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":931},"2025-06-25",7.55,7.66,7.51,0.07,0.93,1332400,{"date":954,"open":941,"high":955,"low":956,"close":917,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":917},"2025-06-24",7.65,7.49,-0.07,-0.92,1879300,{"date":961,"open":948,"high":707,"low":962,"close":931,"change":801,"percent_change":963,"volume":964,"transactions":9,"vwap":931},"2025-06-23",7.59,-0.26,1767300,{"date":966,"open":967,"high":968,"low":931,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2025-06-20",7.79,7.8,7.63,-0.2,-2.55,1915500,{"date":974,"open":684,"high":903,"low":968,"close":905,"change":801,"percent_change":975,"volume":976,"transactions":9,"vwap":905},"2025-06-18",-0.25,1066500,{"date":978,"open":897,"high":885,"low":967,"close":684,"change":934,"percent_change":979,"volume":980,"transactions":9,"vwap":684},"2025-06-17",-0.51,1901600,{"date":982,"open":892,"high":983,"low":968,"close":699,"change":957,"percent_change":984,"volume":985,"transactions":9,"vwap":699},"2025-06-16",7.97,-0.88,1500200,{"date":987,"open":897,"high":680,"low":878,"close":885,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":885},"2025-06-13",0.06,0.76,1700100,{"date":992,"open":903,"high":983,"low":910,"close":903,"change":632,"percent_change":993,"volume":994,"transactions":9,"vwap":903},"2025-06-12",1.02,1420400,{"date":996,"open":997,"high":700,"low":998,"close":878,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":878},"2025-06-11",7.72,7.71,0.12,1.56,2039300,{"date":1003,"open":1004,"high":1005,"low":939,"close":1006,"change":1007,"percent_change":340,"volume":1008,"transactions":9,"vwap":1006},"2025-06-10",7.68,7.75,7.7,0.01,1723900,{"date":1010,"open":998,"high":1005,"low":969,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2025-06-09",7.69,-0.01,-0.13,1202000,{"date":1016,"open":1017,"high":878,"low":939,"close":1006,"change":934,"percent_change":617,"volume":1018,"transactions":9,"vwap":1006},"2025-06-06",7.81,1381900,{"date":1020,"open":886,"high":968,"low":1004,"close":707,"change":368,"percent_change":1021,"volume":1022,"transactions":9,"vwap":707},"2025-06-05",0.52,1753100,{"date":1024,"open":1011,"high":967,"low":1004,"close":1006,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1006},"2025-06-04",0.03,0.39,1900400,{"date":1029,"open":969,"high":998,"low":1030,"close":1031,"change":808,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2025-06-03",7.47,7.67,-1.29,2189100,{"date":1035,"open":1004,"high":1036,"low":909,"close":708,"change":950,"percent_change":1037,"volume":1038,"transactions":9,"vwap":708},"2025-06-02",7.84,0.91,2304800,{"date":1040,"open":1006,"high":708,"low":962,"close":1006,"change":873,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1006},"2025-05-30",3.22,5642800,{"date":1044,"open":1045,"high":947,"low":916,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2025-05-29",7.4,7.46,0.29,4.04,3381700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":786,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2025-05-28",7.24,7.12,7.17,-1.51,2128900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":918,"change":816,"percent_change":1062,"volume":1063,"transactions":9,"vwap":918},"2025-05-27",7.29,7.3,7.19,0.69,2077600,{"date":1065,"open":1066,"high":925,"low":1067,"close":1068,"change":988,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2025-05-23",7.08,7.05,7.23,0.84,2323200,{"date":1072,"open":956,"high":1073,"low":1074,"close":1054,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1054},"2025-05-22",7.53,7.16,-0.37,-4.91,3256600,{"date":1079,"open":917,"high":1031,"low":933,"close":917,"change":975,"percent_change":1080,"volume":1081,"transactions":9,"vwap":917},"2025-05-21",-3.21,2907100,{"date":1083,"open":885,"high":885,"low":1084,"close":967,"change":970,"percent_change":1085,"volume":1086,"transactions":9,"vwap":967},"2025-05-20",7.78,-2.5,2094500,{"date":1088,"open":680,"high":690,"low":699,"close":1089,"change":957,"percent_change":544,"volume":1090,"transactions":9,"vwap":1089},"2025-05-19",7.99,1887300,{"date":1092,"open":898,"high":1093,"low":899,"close":1094,"change":950,"percent_change":495,"volume":1095,"transactions":9,"vwap":1094},"2025-05-16",8.13,8.06,1736500,{"date":1097,"open":1098,"high":1099,"low":910,"close":1089,"change":855,"percent_change":476,"volume":1100,"transactions":9,"vwap":1089},"2025-05-15",7.92,8.04,1683000,{"date":1102,"open":1089,"high":849,"low":680,"close":837,"change":999,"percent_change":1103,"volume":1104,"transactions":9,"vwap":837},"2025-05-14",1.51,2192200,{"date":1106,"open":1098,"high":904,"low":699,"close":884,"change":816,"percent_change":1107,"volume":1108,"transactions":9,"vwap":884},"2025-05-13",0.63,1565900,{"date":1110,"open":699,"high":1089,"low":967,"close":903,"change":216,"percent_change":1111,"volume":1112,"transactions":9,"vwap":903},"2025-05-12",5.61,2453300,{"date":1114,"open":955,"high":1006,"low":933,"close":933,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":933},"2025-05-09",-0.15,-1.97,2067100,{"date":1119,"open":969,"high":998,"low":962,"close":969,"change":387,"percent_change":387,"volume":1120,"transactions":9,"vwap":969},"2025-05-08",1847100,{"date":1122,"open":1123,"high":1123,"low":962,"close":969,"change":808,"percent_change":1032,"volume":1124,"transactions":9,"vwap":969},"2025-05-07",7.73,1783500,{"date":1126,"open":967,"high":699,"low":1011,"close":1123,"change":718,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1123},"2025-05-06",-1.78,2024100,{"date":1130,"open":903,"high":680,"low":684,"close":1131,"change":816,"percent_change":444,"volume":1132,"transactions":9,"vwap":1131},"2025-05-05",7.87,1389700,{"date":1134,"open":892,"high":884,"low":1005,"close":878,"change":369,"percent_change":1135,"volume":1136,"transactions":9,"vwap":878},"2025-05-02",2.09,1787200,{"date":1138,"open":708,"high":878,"low":969,"close":948,"change":839,"percent_change":1139,"volume":1140,"transactions":9,"vwap":948},"2025-05-01",-0.78,1674600,{"date":1142,"open":1143,"high":707,"low":917,"close":997,"change":816,"percent_change":1144,"volume":1145,"transactions":9,"vwap":997},"2025-04-30",7.57,0.65,2005300,{"date":1147,"open":1143,"high":886,"low":1148,"close":1031,"change":999,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1031},"2025-04-29",7.56,1.59,1979300,{"date":1152,"open":911,"high":1004,"low":956,"close":947,"change":685,"percent_change":1153,"volume":1154,"transactions":9,"vwap":947},"2025-04-28",-2.83,3416800,{"date":1156,"open":911,"high":967,"low":1073,"close":708,"change":1025,"percent_change":1026,"volume":1157,"transactions":9,"vwap":708},"2025-04-25",3203300,{"date":1159,"open":955,"high":1005,"low":940,"close":707,"change":754,"percent_change":1160,"volume":1161,"transactions":9,"vwap":707},"2025-04-24",1.18,2379200,{"date":1163,"open":1073,"high":997,"low":1045,"close":955,"change":651,"percent_change":805,"volume":1164,"transactions":9,"vwap":955},"2025-04-23",10634300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":855,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2025-04-22",7.11,7.15,7.02,7.04,-1.12,2509600,{"date":1174,"open":1175,"high":1074,"low":1176,"close":1053,"change":934,"percent_change":414,"volume":1177,"transactions":9,"vwap":1053},"2025-04-21",7.09,6.99,2142000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1074,"change":340,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1074},"2025-04-17",7.07,7.22,1.85,1796400,{"date":1185,"open":1066,"high":1186,"low":1187,"close":1188,"change":861,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2025-04-16",7.13,6.94,7.03,-0.71,1593300,{"date":1192,"open":1052,"high":926,"low":1170,"close":1066,"change":887,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1066},"2025-04-15",-2.88,2942900,{"date":1196,"open":956,"high":956,"low":1197,"close":1059,"change":808,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1059},"2025-04-14",7.2,-1.35,2479300,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":700,"volume":1206,"transactions":9,"vwap":1204},"2025-04-11",7.01,7.44,7.39,0.54,4749700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":970,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-04-10",6.92,6.98,6.73,6.85,-2.84,6777100,{"date":1216,"open":1217,"high":1074,"low":31,"close":1067,"change":1205,"percent_change":860,"volume":1218,"transactions":9,"vwap":1067},"2025-04-09",6.41,7608400,{"date":1220,"open":1186,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-04-08",7.14,6.4,6.51,-0.74,-10.21,6679700,{"date":1228,"open":1229,"high":1045,"low":1223,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-04-07",6.62,7.25,0.77,11.88,6676500,{"date":1235,"open":1067,"high":1074,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-04-04",6.37,6.48,-1.6,-19.8,12283400,{"date":1242,"open":774,"high":717,"low":1243,"close":898,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":898},"2025-04-03",8.02,-0.31,-3.69,8513800,{"date":1248,"open":1249,"high":766,"low":860,"close":768,"change":632,"percent_change":1250,"volume":1251,"transactions":9,"vwap":768},"2025-04-02",8.31,0.96,3525700,{"date":1253,"open":898,"high":777,"low":837,"close":1249,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2025-04-01",0.33,4.14,4866800,{"date":1258,"open":837,"high":1259,"low":1131,"close":680,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":680},"2025-03-31",8.09,-0.38,-4.55,3374300,{"date":1264,"open":717,"high":791,"low":691,"close":1265,"change":832,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-03-28",8.36,2.7,6950500,{"date":1269,"open":692,"high":871,"low":899,"close":776,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":776},"2025-03-27",0.14,1.75,7162400,{"date":1274,"open":899,"high":1275,"low":684,"close":692,"change":1007,"percent_change":340,"volume":1276,"transactions":9,"vwap":692},"2025-03-26",8.03,2932600,{"date":1278,"open":1098,"high":1094,"low":699,"close":1089,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1089},"2025-03-25",0.1,1.27,4106700,{"date":1283,"open":1011,"high":1275,"low":939,"close":699,"change":778,"percent_change":1284,"volume":1285,"transactions":9,"vwap":699},"2025-03-24",2.73,4679700,{"date":1287,"open":910,"high":892,"low":939,"close":1004,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1004},"2025-03-21",-0.29,-3.64,4677900,{"date":1292,"open":955,"high":1099,"low":939,"close":983,"change":778,"percent_change":1293,"volume":1294,"transactions":9,"vwap":983},"2025-03-20",2.71,3936700,{"date":1296,"open":1004,"high":708,"low":1297,"close":886,"change":1279,"percent_change":196,"volume":1298,"transactions":9,"vwap":886},"2025-03-19",7.58,3438100,{"date":1300,"open":1005,"high":708,"low":931,"close":948,"change":718,"percent_change":1301,"volume":1302,"transactions":9,"vwap":948},"2025-03-18",-1.79,2086100,{"date":1304,"open":1123,"high":910,"low":997,"close":968,"change":754,"percent_change":1305,"volume":1306,"transactions":9,"vwap":968},"2025-03-17",1.17,2017300,{"date":1308,"open":1005,"high":1005,"low":956,"close":998,"change":746,"percent_change":1309,"volume":1310,"transactions":9,"vwap":998},"2025-03-14",-2.16,4353400,{"date":1312,"open":1093,"high":693,"low":700,"close":700,"change":685,"percent_change":1313,"volume":1314,"transactions":9,"vwap":700},"2025-03-13",-2.72,2846700,{"date":1316,"open":1099,"high":716,"low":1099,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-03-12",8.1,0.32,4.11,4814500,{"date":1322,"open":1323,"high":838,"low":909,"close":1084,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1084},"2025-03-11",8.15,-0.45,-5.47,7177400,{"date":1328,"open":805,"high":1329,"low":693,"close":691,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":691},"2025-03-10",8.69,-0.54,-6.16,5097400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":816,"percent_change":89,"volume":1339,"transactions":9,"vwap":1338},"2025-03-07",8.78,9.04,8.74,8.77,3711100,{"date":1341,"open":1342,"high":1343,"low":728,"close":813,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":813},"2025-03-06",8.5,8.75,0.31,3.69,5930700,{"date":1348,"open":1349,"high":1349,"low":714,"close":723,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":723},"2025-03-05",9.35,-1.65,-16.4,21732500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1344,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-03-04",9.62,10.17,9.48,10.06,3.18,9842900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":816,"percent_change":1021,"volume":1367,"transactions":9,"vwap":1366},"2025-03-03",9.77,10.08,9.69,9.75,9284600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1115,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-02-28",9.68,9.92,9.54,9.7,-1.52,7299200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1025,"percent_change":1344,"volume":1382,"transactions":9,"vwap":1381},"2025-02-27",9.64,10.04,9.53,9.85,7945900,{"date":1384,"open":1378,"high":1385,"low":1386,"close":1387,"change":216,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-02-26",10.02,9.44,9.82,4.47,7538400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1279,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-02-25",9.42,9.47,9.34,9.4,1.08,1726300,{"date":1399,"open":1394,"high":1400,"low":1401,"close":1402,"change":1013,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-02-24",9.41,9.26,9.3,-1.38,1742600,{"date":1406,"open":1366,"high":1363,"low":1407,"close":1407,"change":610,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-02-21",9.43,-2.78,1479100,{"date":1411,"open":1412,"high":1366,"low":1393,"close":1373,"change":1047,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1373},"2025-02-20",9.5,3.08,2262000,{"date":1416,"open":1417,"high":1372,"low":1400,"close":1400,"change":1115,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1400},"2025-02-19",9.51,-1.57,2791900,{"date":1421,"open":1422,"high":1423,"low":1372,"close":1424,"change":823,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-02-18",9.55,9.73,9.56,2.03,1639900,{"date":1428,"open":1393,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":778,"volume":1433,"transactions":9,"vwap":1431},"2025-02-14",9.52,9.33,9.37,0.02,1921600,{"date":1435,"open":1436,"high":1392,"low":1401,"close":1349,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1349},"2025-02-13",9.28,0.18,1.96,1169000,{"date":1441,"open":1442,"high":1443,"low":752,"close":1444,"change":957,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-02-12",9.23,9.24,9.17,-0.76,2237800,{"date":1448,"open":1449,"high":1430,"low":1450,"close":1443,"change":861,"percent_change":1330,"volume":1451,"transactions":9,"vwap":1443},"2025-02-11",9.32,9.22,1212100,{"date":1453,"open":1454,"high":1394,"low":1455,"close":1456,"change":1007,"percent_change":350,"volume":1457,"transactions":9,"vwap":1456},"2025-02-10",9.27,9.15,9.29,1157900,{"date":1459,"open":1449,"high":1394,"low":1450,"close":1436,"change":1025,"percent_change":1318,"volume":1460,"transactions":9,"vwap":1436},"2025-02-07",1260000,{"date":1462,"open":1431,"high":1357,"low":1463,"close":1464,"change":1115,"percent_change":1238,"volume":1465,"transactions":9,"vwap":1464},"2025-02-06",9.2,9.25,2439500,{"date":1467,"open":1400,"high":1393,"low":1449,"close":1395,"change":957,"percent_change":1224,"volume":1468,"transactions":9,"vwap":1395},"2025-02-05",1304600,{"date":1470,"open":1450,"high":1422,"low":1471,"close":1393,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1393},"2025-02-04",9.18,0.45,4.99,2875800,{"date":1476,"open":1477,"high":1471,"low":735,"close":1478,"change":475,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-02-03",8.98,9.02,-2.49,2024800,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1464,"change":1012,"percent_change":786,"volume":1485,"transactions":9,"vwap":1464},"2025-01-31",9.39,9.19,2160300,{"date":1487,"open":1450,"high":1349,"low":1488,"close":1401,"change":988,"percent_change":1144,"volume":1489,"transactions":9,"vwap":1401},"2025-01-30",9.09,2277000,{"date":1491,"open":735,"high":1492,"low":1493,"close":1463,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1463},"2025-01-29",9.21,8.88,0.34,3.84,1403900,{"date":1498,"open":1477,"high":1499,"low":753,"close":1500,"change":957,"percent_change":1139,"volume":1501,"transactions":9,"vwap":1500},"2025-01-28",9.06,8.86,1070000,{"date":1503,"open":744,"high":1504,"low":1343,"close":1505,"change":368,"percent_change":1472,"volume":1506,"transactions":9,"vwap":1505},"2025-01-27",8.96,8.93,1595300,{"date":1508,"open":1478,"high":1509,"low":1510,"close":735,"change":1013,"percent_change":845,"volume":1511,"transactions":9,"vwap":735},"2025-01-24",9.03,8.81,1376900,{"date":1513,"open":1493,"high":1499,"low":1514,"close":1478,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1478},"2025-01-23",8.87,0.15,1.69,1281600,{"date":1519,"open":1520,"high":1521,"low":744,"close":1514,"change":861,"percent_change":414,"volume":1522,"transactions":9,"vwap":1514},"2025-01-22",8.84,8.94,2713200,{"date":1524,"open":1504,"high":1504,"low":1525,"close":760,"change":988,"percent_change":1526,"volume":1527,"transactions":9,"vwap":760},"2025-01-21",8.79,0.68,1903600,{"date":1529,"open":1510,"high":1478,"low":744,"close":1500,"change":1013,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1500},"2025-01-17",-1.45,2163100,{"date":1533,"open":1534,"high":1444,"low":751,"close":743,"change":793,"percent_change":1535,"volume":1536,"transactions":9,"vwap":743},"2025-01-16",9.16,-3.02,1279700,{"date":1538,"open":1430,"high":1431,"low":1471,"close":1454,"change":839,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1454},"2025-01-15",-0.64,1009200,{"date":1542,"open":1456,"high":1431,"low":1534,"close":1430,"change":632,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1430},"2025-01-14",0.86,1382800,{"date":1546,"open":1443,"high":1436,"low":1547,"close":1464,"change":855,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1464},"2025-01-13",9.07,-0.86,1533300,{"date":1551,"open":1552,"high":1429,"low":1553,"close":1430,"change":1494,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1430},"2025-01-10",9.49,9.31,3.78,2846800,{"date":1557,"open":745,"high":752,"low":813,"close":743,"change":1025,"percent_change":1254,"volume":1558,"transactions":9,"vwap":743},"2025-01-08",1767900,{"date":1560,"open":751,"high":1478,"low":1500,"close":1504,"change":999,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1504},"2025-01-07",1.36,1491500,{"date":1564,"open":1565,"high":1566,"low":745,"close":1520,"change":610,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1520},"2025-01-06",9.1,9.13,-2.96,1636400,{"date":1570,"open":1394,"high":1431,"low":1499,"close":1571,"change":475,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-01-03",9.11,-2.46,1095800,{"date":1575,"open":1443,"high":1400,"low":1450,"close":1394,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1394},"2025-01-02",0.38,4.24,1078600,{"date":1580,"open":1581,"high":1582,"low":1343,"close":1504,"change":823,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1504},"2024-12-31",8.8,9.01,2.17,1069600,{"date":1586,"open":1581,"high":745,"low":1587,"close":1338,"change":808,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1338},"2024-12-30",8.71,-1.13,747100,{"date":1591,"open":1505,"high":1504,"low":1520,"close":1514,"change":844,"percent_change":787,"volume":1592,"transactions":9,"vwap":1514},"2024-12-27",854600,{"date":1594,"open":1336,"high":752,"low":760,"close":743,"change":801,"percent_change":685,"volume":1595,"transactions":9,"vwap":743},"2024-12-26",859000,{"date":1597,"open":1504,"high":1336,"low":1493,"close":1582,"change":368,"percent_change":1472,"volume":1598,"transactions":9,"vwap":1582},"2024-12-24",492700,{"date":1600,"open":1343,"high":1582,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2024-12-23",8.73,8.97,0.26,2.99,1311600,{"date":1607,"open":769,"high":1581,"low":736,"close":1587,"change":754,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1587},"2024-12-20",1.04,1663900,{"date":1611,"open":1510,"high":1520,"low":1612,"close":822,"change":1115,"percent_change":1613,"volume":1614,"transactions":9,"vwap":822},"2024-12-19",8.59,-1.71,1362500,{"date":1616,"open":1493,"high":1336,"low":1338,"close":1338,"change":855,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1338},"2024-12-18",-0.9,1864400,{"date":1620,"open":1520,"high":751,"low":1601,"close":753,"change":1013,"percent_change":1530,"volume":1621,"transactions":9,"vwap":753},"2024-12-17",3392900,{"date":1623,"open":1624,"high":1499,"low":760,"close":1477,"change":1013,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1477},"2024-12-16",9,-1.43,1653500,{"date":1628,"open":1463,"high":1450,"low":1478,"close":1571,"change":855,"percent_change":544,"volume":1629,"transactions":9,"vwap":1571},"2024-12-13",1220300,{"date":1631,"open":1455,"high":1456,"low":1632,"close":1484,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1484},"2024-12-12",9.08,-0.03,-0.33,1308900,{"date":1637,"open":1349,"high":1349,"low":1571,"close":1450,"change":475,"percent_change":330,"volume":1638,"transactions":9,"vwap":1450},"2024-12-11",1627100,{"date":1640,"open":1393,"high":1372,"low":1449,"close":456,"change":839,"percent_change":1641,"volume":1642,"transactions":9,"vwap":456},"2024-12-10",-0.63,2640900,{"date":1644,"open":1407,"high":1645,"low":1646,"close":1417,"change":861,"percent_change":617,"volume":1647,"transactions":9,"vwap":1417},"2024-12-09",9.58,9.36,2467500,{"date":1649,"open":1650,"high":1651,"low":456,"close":1424,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1424},"2024-12-06",9.88,9.89,-0.35,-3.53,2488600,{"date":1656,"open":1650,"high":1657,"low":1658,"close":668,"change":1279,"percent_change":993,"volume":1659,"transactions":9,"vwap":668},"2024-12-05",9.99,9.87,2012900,{"date":1661,"open":1651,"high":1662,"low":1663,"close":1664,"change":718,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2024-12-04",9.95,9.78,9.81,-1.41,2020300,{"date":1668,"open":668,"high":1669,"low":1670,"close":1662,"change":999,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1662},"2024-12-03",9.96,9.83,1.22,1894500,{"date":1674,"open":1363,"high":1675,"low":1370,"close":1670,"change":746,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1670},"2024-12-02",9.94,-1.7,3199100,{"date":1679,"open":1379,"high":1680,"low":1662,"close":1681,"change":942,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2024-11-29",10.12,10,-0.89,945400,{"date":1685,"open":1686,"high":1687,"low":1366,"close":1688,"change":535,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2024-11-27",9.84,10.22,10.09,-7.09,4112800,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":685,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2024-11-26",11.06,10.83,10.86,-1.99,2052500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":839,"percent_change":1330,"volume":1704,"transactions":9,"vwap":1703},"2024-11-25",11.19,11.21,11.03,11.08,1287300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":861,"percent_change":1324,"volume":1711,"transactions":9,"vwap":1710},"2024-11-22",11,11.16,10.97,11.14,1593800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1700,"change":1539,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1700},"2024-11-21",11.18,11.25,11.01,-5.41,1733500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":808,"percent_change":625,"volume":1725,"transactions":9,"vwap":1724},"2024-11-20",11.96,12.03,11.72,11.83,1302400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2024-11-19",11.9,11.99,11.64,11.93,-0.32,-2.61,1790000,{"date":1736,"open":1737,"high":1738,"low":1722,"close":1739,"change":694,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2024-11-18",12.09,12.28,12.25,1.66,1589500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":632,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2024-11-15",12.17,12.18,12.02,12.05,0.67,1231500,{"date":1751,"open":1232,"high":1747,"low":1752,"close":1753,"change":378,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2024-11-14",11.86,11.97,2.31,856400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":786,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2024-11-13",11.71,11.79,11.59,11.7,-0.93,1385400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":360,"volume":1771,"transactions":9,"vwap":1769},"2024-11-12",11.95,12.01,11.76,11.81,-0.18,1488400,{"date":1773,"open":1766,"high":1774,"low":1752,"close":1729,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1729},"2024-11-11",12,0.17,1.44,1654400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":368,"percent_change":1494,"volume":1457,"transactions":9,"vwap":1783},"2024-11-08",11.8,11.87,11.66,11.82,{"date":1785,"open":1786,"high":1780,"low":1730,"close":1787,"change":404,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2024-11-07",11.73,11.78,4.16,1555800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1432,"percent_change":1437,"volume":1795,"transactions":9,"vwap":1794},"2024-11-06",10.95,11.33,11.31,1873600,{"date":1797,"open":1798,"high":1799,"low":1708,"close":1800,"change":313,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2024-11-05",11.22,11.37,11.29,4.25,1518800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1694,"change":950,"percent_change":1144,"volume":1808,"transactions":9,"vwap":1694},"2024-11-04",10.82,10.93,10.8,1193500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":368,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2024-11-01",10.74,10.79,10.71,10.76,0.37,738800,{"date":1818,"open":1813,"high":1807,"low":1819,"close":1820,"change":1025,"percent_change":633,"volume":1821,"transactions":9,"vwap":1820},"2024-10-31",10.66,10.72,1584500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1115,"percent_change":1403,"volume":1827,"transactions":9,"vwap":1824},"2024-10-30",10.69,10.81,10.63,1315600,{"date":1829,"open":1806,"high":1707,"low":1825,"close":1830,"change":832,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2024-10-29",10.84,2.07,1922600,{"date":1834,"open":1811,"high":1811,"low":1835,"close":1836,"change":475,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2024-10-28",10.61,10.62,-2.12,1111300,{"date":1840,"open":1841,"high":1842,"low":1805,"close":1843,"change":1270,"percent_change":196,"volume":1844,"transactions":9,"vwap":1843},"2024-10-25",10.92,10.98,10.85,1274000,{"date":1846,"open":1847,"high":1814,"low":1848,"close":1813,"change":1007,"percent_change":754,"volume":1849,"transactions":9,"vwap":1813},"2024-10-24",10.73,10.64,1493700,{"date":1851,"open":1852,"high":1852,"low":1835,"close":1853,"change":685,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2024-10-23",10.78,10.7,-2.01,2080500,{"date":1857,"open":1841,"high":1858,"low":1859,"close":1841,"change":957,"percent_change":1539,"volume":1860,"transactions":9,"vwap":1841},"2024-10-22",11.07,10.87,910200,{"date":1862,"open":1863,"high":1701,"low":1709,"close":1864,"change":1288,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2024-10-21",11.2,10.99,-2.57,1025000,{"date":1868,"open":1869,"high":1870,"low":1715,"close":1871,"change":861,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2024-10-18",11.38,11.39,11.28,-0.44,664600,{"date":1875,"open":1876,"high":1877,"low":1702,"close":1793,"change":816,"percent_change":517,"volume":1878,"transactions":9,"vwap":1793},"2024-10-17",11.1,11.35,1058000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1871,"change":808,"percent_change":984,"volume":972,"transactions":9,"vwap":1871},"2024-10-16",11.3,11.42,11.23,{"date":1885,"open":1882,"high":1886,"low":1793,"close":1869,"change":1075,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1869},"2024-10-15",11.52,-3.15,1414900,{"date":1890,"open":1787,"high":1752,"low":1761,"close":1891,"change":1330,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2024-10-14",11.75,-4.39,1881700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":808,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2024-10-11",12.39,12.4,12.19,12.29,-0.81,911300,{"date":1903,"open":1904,"high":1905,"low":1899,"close":1896,"change":1775,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2024-10-10",12.32,12.43,1.39,589700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2024-10-09",12.3,12.16,12.22,-0.36,-2.86,1311900,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1652,"percent_change":602,"volume":1921,"transactions":9,"vwap":1920},"2024-10-08",12.64,12.5,12.58,1013500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":861,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2024-10-07",13.01,13.09,12.9,12.93,-0.39,798200,{"date":1931,"open":1925,"high":1932,"low":1927,"close":1933,"change":1007,"percent_change":632,"volume":1934,"transactions":9,"vwap":1933},"2024-10-04",13.11,12.98,911800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":957,"percent_change":1330,"volume":1941,"transactions":9,"vwap":1940},"2024-10-03",13.06,13.08,12.88,12.97,1282900,{"date":1943,"open":1925,"high":1944,"low":1940,"close":1945,"change":844,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2024-10-02",13.1,13.04,-0.91,1088900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":685,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2024-10-01",12.95,13.27,12.92,13.16,-1.64,1714500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":778,"percent_change":1149,"volume":1962,"transactions":9,"vwap":1961},"2024-09-30",13.43,13.44,13.21,13.38,1232200,{"date":1964,"open":1965,"high":1966,"low":1932,"close":1967,"change":957,"percent_change":935,"volume":1968,"transactions":9,"vwap":1967},"2024-09-27",13.23,13.24,13.17,808100,{"date":1970,"open":1953,"high":1971,"low":1972,"close":1966,"change":1603,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1966},"2024-09-26",13.3,13.12,2,1072900,{"date":1976,"open":1977,"high":1978,"low":1926,"close":1933,"change":808,"percent_change":1445,"volume":1979,"transactions":9,"vwap":1933},"2024-09-25",13,13.13,2009300,{"date":1981,"open":1938,"high":1944,"low":1982,"close":1938,"change":1983,"percent_change":1186,"volume":1984,"transactions":9,"vwap":1938},"2024-09-24",12.89,0.87,2217800,{"date":1986,"open":1987,"high":1904,"low":1988,"close":1989,"change":1025,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2024-09-23",12.14,12.11,12.21,0.25,790700,{"date":1993,"open":1744,"high":1904,"low":1774,"close":1745,"change":975,"percent_change":1854,"volume":1994,"transactions":9,"vwap":1745},"2024-09-20",1697600,{"date":1996,"open":1897,"high":1997,"low":1739,"close":1905,"change":1472,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1905},"2024-09-19",12.47,3.76,938000,{"date":2001,"open":2002,"high":1744,"low":1731,"close":2002,"change":816,"percent_change":216,"volume":2003,"transactions":9,"vwap":2002},"2024-09-18",11.98,1145100,{"date":2005,"open":2002,"high":2002,"low":1724,"close":1731,"change":801,"percent_change":746,"volume":2006,"transactions":9,"vwap":1731},"2024-09-17",806400,{"date":2008,"open":1232,"high":1721,"low":1787,"close":1766,"change":761,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1766},"2024-09-16",2.58,755400,{"date":2012,"open":1730,"high":2013,"low":2014,"close":2015,"change":1437,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2024-09-13",11.69,11.57,11.65,1.57,1188000,{"date":2019,"open":1881,"high":1782,"low":2020,"close":2021,"change":761,"percent_change":833,"volume":2022,"transactions":9,"vwap":2021},"2024-09-12",11.24,11.47,2598300,{"date":2024,"open":1859,"high":2025,"low":1695,"close":2025,"change":350,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2024-09-11",11.17,0.99,1424100,{"date":2029,"open":1877,"high":2030,"low":1716,"close":1693,"change":1260,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1693},"2024-09-10",11.36,-3.32,2033300,{"date":2034,"open":2035,"high":2036,"low":1871,"close":2037,"change":950,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2024-09-09",11.32,11.5,11.44,0.62,1265200,{"date":2041,"open":2042,"high":2043,"low":1793,"close":1799,"change":970,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1799},"2024-09-06",11.67,11.68,-1.73,1355100,{"date":2047,"open":2043,"high":1758,"low":2048,"close":2014,"change":801,"percent_change":746,"volume":2049,"transactions":9,"vwap":2014},"2024-09-05",11.53,1413300,{"date":2051,"open":1730,"high":1759,"low":2052,"close":1760,"change":942,"percent_change":535,"volume":2053,"transactions":9,"vwap":1760},"2024-09-04",11.56,2191100,{"date":2055,"open":2056,"high":1766,"low":2057,"close":2043,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2043},"2024-09-03",11.91,11.61,-0.62,-5.04,3201200,{"date":2062,"open":2063,"high":1897,"low":2064,"close":1910,"change":839,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1910},"2024-08-30",12.31,12.24,-0.49,1977100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":378,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2024-08-29",12.33,12.44,12.13,12.36,2.23,2874200,{"date":2076,"open":1739,"high":2077,"low":2078,"close":1737,"change":617,"percent_change":266,"volume":2079,"transactions":9,"vwap":1737},"2024-08-28",12.49,12.08,4027600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":369,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2024-08-27",12.48,12.68,12.46,12.61,1.29,1736900,{"date":2089,"open":2090,"high":2077,"low":2072,"close":2091,"change":778,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2024-08-26",12.37,12.45,1.72,1314200,{"date":2095,"open":2096,"high":1904,"low":1747,"close":2064,"change":1279,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2064},"2024-08-23",12.1,0.82,1096300,{"date":2100,"open":1989,"high":1904,"low":2071,"close":1987,"change":1013,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1987},"2024-08-22",-1.06,744500,{"date":2104,"open":1896,"high":2091,"low":2064,"close":2105,"change":1279,"percent_change":2097,"volume":2106,"transactions":9,"vwap":2105},"2024-08-21",12.27,1148000,{"date":2108,"open":2071,"high":2109,"low":2110,"close":1744,"change":1007,"percent_change":632,"volume":2111,"transactions":9,"vwap":1744},"2024-08-20",12.2,12.04,709200,{"date":2113,"open":1987,"high":2105,"low":2114,"close":1911,"change":999,"percent_change":28,"volume":2115,"transactions":9,"vwap":1911},"2024-08-19",12.12,597700,{"date":2117,"open":2118,"high":2096,"low":1729,"close":2110,"change":801,"percent_change":746,"volume":2119,"transactions":9,"vwap":2110},"2024-08-16",12.07,657500,{"date":2121,"open":2122,"high":1987,"low":1728,"close":2123,"change":1007,"percent_change":632,"volume":2124,"transactions":9,"vwap":2123},"2024-08-15",11.92,12.06,1382000,{"date":2126,"open":2064,"high":2063,"low":2002,"close":1747,"change":368,"percent_change":1254,"volume":2127,"transactions":9,"vwap":1747},"2024-08-14",1942000,{"date":2129,"open":1767,"high":2096,"low":2130,"close":1767,"change":950,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1767},"2024-08-13",11.89,0.59,1102500,{"date":2134,"open":1780,"high":1774,"low":2135,"close":2136,"change":378,"percent_change":1754,"volume":2137,"transactions":9,"vwap":2136},"2024-08-12",11.74,11.94,914400,{"date":2139,"open":2042,"high":1723,"low":1760,"close":2042,"change":957,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2042},"2024-08-09",-0.6,583500,{"date":2143,"open":1782,"high":1768,"low":2144,"close":2135,"change":340,"percent_change":379,"volume":2145,"transactions":9,"vwap":2135},"2024-08-08",11.48,1191400,{"date":2147,"open":1728,"high":2122,"low":1886,"close":2057,"change":816,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2057},"2024-08-07",0.43,1535800,{"date":2151,"open":2025,"high":2057,"low":1703,"close":2052,"change":2152,"percent_change":130,"volume":2153,"transactions":9,"vwap":2052},"2024-08-06",0.41,2400400,{"date":2155,"open":1859,"high":1701,"low":1820,"close":2156,"change":1075,"percent_change":1080,"volume":2157,"transactions":9,"vwap":2156},"2024-08-05",11.15,2365600,{"date":2159,"open":2015,"high":2042,"low":2160,"close":1886,"change":1872,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1886},"2024-08-02",11.46,-3.68,1693800,{"date":2164,"open":2165,"high":2165,"low":2122,"close":1721,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1721},"2024-08-01",12.42,-0.46,-3.7,1173400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2165,"change":369,"percent_change":196,"volume":2174,"transactions":9,"vwap":2165},"2024-07-31",12.41,12.51,12.38,1271500,{"date":2176,"open":2171,"high":1919,"low":1898,"close":2177,"change":793,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2024-07-30",12.26,-2.23,1149400,{"date":2181,"open":2182,"high":2183,"low":1905,"close":2184,"change":988,"percent_change":828,"volume":2185,"transactions":9,"vwap":2184},"2024-07-29",12.66,12.73,12.54,1095200,{"date":2187,"open":2085,"high":2085,"low":2188,"close":2082,"change":839,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2082},"2024-07-26",12.35,-0.48,1357700,{"date":2192,"open":1939,"high":1939,"low":1919,"close":2184,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2184},"2024-07-25",-0.42,-3.24,1707600,{"date":2197,"open":1960,"high":2198,"low":2199,"close":2200,"change":1652,"percent_change":888,"volume":2201,"transactions":9,"vwap":2200},"2024-07-24",13.22,12.94,12.96,793500,{"date":2203,"open":1967,"high":2204,"low":1972,"close":467,"change":746,"percent_change":2205,"volume":2206,"transactions":9,"vwap":467},"2024-07-23",13.37,-1.26,982000,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":660,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2024-07-22",13.07,13.5,13.48,3.93,945800,{"date":2215,"open":1933,"high":2216,"low":1939,"close":1940,"change":2217,"percent_change":845,"volume":2218,"transactions":9,"vwap":1940},"2024-07-19",12.99,-0.19,840800,{"date":2220,"open":2221,"high":1958,"low":1925,"close":1953,"change":1115,"percent_change":1588,"volume":2222,"transactions":9,"vwap":1953},"2024-07-18",13.36,1041500,{"date":2224,"open":2225,"high":2211,"low":2198,"close":467,"change":942,"percent_change":2226,"volume":2227,"transactions":9,"vwap":467},"2024-07-17",13.41,-0.67,1261000,{"date":2229,"open":1960,"high":2230,"low":1972,"close":2231,"change":369,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2024-07-16",13.42,13.4,1.21,1240100,{"date":2235,"open":1977,"high":2236,"low":1940,"close":1966,"change":1432,"percent_change":1515,"volume":2237,"transactions":9,"vwap":1966},"2024-07-15",13.28,1472200,{"date":2239,"open":1971,"high":2230,"low":2240,"close":2198,"change":1007,"percent_change":632,"volume":2241,"transactions":9,"vwap":2198},"2024-07-12",13.2,1091500,{"date":2243,"open":2244,"high":2245,"low":1927,"close":1960,"change":942,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1960},"2024-07-11",13.02,13.25,-0.68,1476200,{"date":2249,"open":2250,"high":2221,"low":2251,"close":1971,"change":1437,"percent_change":486,"volume":2252,"transactions":9,"vwap":1971},"2024-07-10",13.15,13.14,1280300,{"date":2254,"open":2240,"high":2255,"low":1945,"close":1972,"change":1013,"percent_change":286,"volume":2256,"transactions":9,"vwap":1972},"2024-07-09",13.29,1857900,{"date":2258,"open":2231,"high":2211,"low":2259,"close":2245,"change":1075,"percent_change":1313,"volume":2260,"transactions":9,"vwap":2245},"2024-07-08",13.19,1309200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":709,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2024-07-05",13.91,13.92,13.55,13.62,-3.54,980500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":694,"percent_change":1776,"volume":2275,"transactions":9,"vwap":2274},"2024-07-03",14,14.29,13.96,14.12,1382700,{"date":2277,"open":2263,"high":2278,"low":2279,"close":2264,"change":1770,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2264},"2024-07-02",14.06,13.88,-1.28,1258700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":761,"percent_change":1583,"volume":2288,"transactions":9,"vwap":2287},"2024-07-01",14.11,14.14,13.93,14.1,1028700,{"date":2290,"open":2286,"high":2271,"low":2291,"close":2292,"change":942,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2024-06-28",13.71,13.8,-0.65,1473400,{"date":2296,"open":2264,"high":2297,"low":2298,"close":2299,"change":1775,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2024-06-27",14.05,13.79,13.89,1.24,1202500,{"date":2303,"open":2304,"high":2305,"low":2210,"close":2306,"change":1254,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2024-06-26",13.52,13.73,13.72,2.46,1398600,{"date":2310,"open":2236,"high":2231,"low":1960,"close":2311,"change":839,"percent_change":1324,"volume":2312,"transactions":9,"vwap":2311},"2024-06-25",13.39,937000,{"date":2314,"open":2315,"high":2316,"low":2230,"close":2315,"change":839,"percent_change":1872,"volume":2317,"transactions":9,"vwap":2315},"2024-06-24",13.45,13.53,740200,{"date":2319,"open":2304,"high":2320,"low":1961,"close":2321,"change":957,"percent_change":617,"volume":2322,"transactions":9,"vwap":2321},"2024-06-21",13.59,13.51,1426500,{"date":2324,"open":2321,"high":2266,"low":2225,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2024-06-20",13.58,0.56,4.3,1051300,{"date":2330,"open":1924,"high":2250,"low":2216,"close":2244,"change":999,"percent_change":951,"volume":2331,"transactions":9,"vwap":2244},"2024-06-18",1085400,{"date":2333,"open":2083,"high":2200,"low":2334,"close":1926,"change":816,"percent_change":1026,"volume":2335,"transactions":9,"vwap":1926},"2024-06-17",12.67,1484200,{"date":35,"open":2337,"high":1933,"low":2338,"close":2339,"change":1432,"percent_change":369,"volume":2340,"transactions":9,"vwap":2339},12.83,12.81,12.85,1516200,{"status":2342,"indices":2343,"watchlist":2385,"sectors":2406,"benchmarks":2455},"success",[2344,2351,2357,2364,2371,2377],{"symbol":2345,"name":2346,"price":2347,"change":2348,"pct_change":2349,"is_up":11,"sparkline":2350,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2352,"name":2353,"price":2354,"change":2355,"pct_change":28,"is_up":11,"sparkline":2356,"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":2362,"is_up":11,"sparkline":2363,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2365,"name":2366,"price":2367,"change":2368,"pct_change":2369,"is_up":11,"sparkline":2370,"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":2372,"name":2373,"price":2374,"change":2375,"pct_change":129,"is_up":11,"sparkline":2376,"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":2378,"name":2379,"price":2380,"change":2381,"pct_change":2382,"is_up":2383,"sparkline":2384,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[2386,2393,2399],{"symbol":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":11,"sparkline":2392,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2394,"name":2395,"price":2396,"change":2397,"pct_change":993,"is_up":11,"sparkline":2398,"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":2404,"is_up":11,"sparkline":2405,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2407,2411,2415,2419,2424,2428,2432,2437,2442,2446,2450],{"name":2408,"etf":2409,"change":755,"price":2410,"is_up":11},"Technology","XLK",199.81,{"name":2412,"etf":2413,"change":988,"price":2414,"is_up":11},"Financials","XLF",53.49,{"name":2416,"etf":2417,"change":1012,"price":2418,"is_up":2383},"Healthcare","XLV",166.18,{"name":2420,"etf":2421,"change":2422,"price":2423,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2425,"etf":2426,"change":1990,"price":2427,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2429,"etf":2430,"change":879,"price":2431,"is_up":11},"Energy","XLE",62.95,{"name":2433,"etf":2434,"change":2435,"price":2436,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2438,"etf":2439,"change":2440,"price":2441,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2443,"etf":2444,"change":1318,"price":2445,"is_up":11},"Real Estate","XLRE",40.81,{"name":2447,"etf":2448,"change":1576,"price":2449,"is_up":11},"Utilities","XLU",39.83,{"name":2451,"etf":2452,"change":2453,"price":2454,"is_up":11},"Comm Services","XLC",0.35,110.32,[2456,2461,2465,2469],{"ticker":2457,"name":2458,"price":2459,"change":2460,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2462,"name":2463,"price":2464,"change":993,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2466,"name":2467,"price":2468,"change":2362,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2470,"name":2471,"price":2472,"change":129,"is_up":11},"IWM","iShares Russell 2000",281.52]