[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPGI":3,"stock-historical-GPGI":35,"homepage-market-summary":2526},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPGI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GPGI, Inc.","NYSE",null,"FINANCE SERVICES","GPGI Inc is a diversified holding permanent capital platform designed to acquire, own, and scale high-quality businesses that hold great positions in good industries.","977","Somerset, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0775,0.01,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.9,12.49,13.045,12.39,12.05,0.85,7.05,1857265.692758,22816,12.8704,26.78,11.165,2288813.095493708,11.1,1473,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},10.35,1847825,674456073.873427,21.7,"2025-04-22",[46,47,57,67,78,88,99,109,119,130,140,150,160,171,182,190,201,211,222,232,242,253,264,274,283,293,302,310,319,329,338,347,355,364,372,381,389,398,409,419,428,438,448,457,467,477,486,495,505,515,524,534,543,552,560,567,573,579,585,591,600,609,617,626,635,644,653,662,669,677,683,690,697,703,710,716,722,728,737,745,754,763,768,773,780,788,793,799,803,809,814,820,827,832,840,847,852,857,862,868,873,879,886,894,901,908,916,924,932,941,949,958,966,973,981,989,997,1005,1013,1021,1028,1036,1043,1049,1056,1062,1069,1075,1083,1089,1094,1099,1107,1116,1124,1132,1137,1142,1150,1157,1164,1172,1180,1188,1196,1203,1211,1219,1228,1235,1242,1249,1256,1264,1271,1277,1283,1292,1300,1309,1316,1324,1332,1340,1347,1356,1364,1371,1380,1387,1395,1402,1410,1416,1423,1431,1438,1444,1453,1459,1466,1474,1482,1490,1496,1505,1513,1520,1528,1536,1544,1552,1556,1561,1568,1574,1581,1587,1594,1600,1606,1614,1622,1629,1635,1640,1645,1652,1658,1663,1670,1677,1684,1689,1696,1702,1708,1716,1723,1730,1735,1742,1750,1755,1763,1770,1778,1784,1790,1797,1804,1810,1813,1817,1823,1829,1836,1843,1850,1856,1862,1868,1874,1881,1888,1891,1896,1901,1908,1914,1920,1923,1927,1935,1939,1944,1949,1953,1959,1965,1971,1976,1980,1986,1990,1994,2002,2006,2013,2018,2023,2029,2036,2042,2049,2054,2059,2065,2070,2075,2082,2088,2094,2101,2106,2111,2115,2119,2125,2133,2141,2146,2153,2156,2163,2168,2173,2178,2184,2187,2192,2198,2204,2208,2213,2219,2222,2227,2230,2234,2239,2242,2246,2250,2253,2256,2263,2267,2271,2276,2279,2284,2288,2291,2296,2301,2308,2314,2320,2326,2333,2338,2341,2345,2348,2353,2357,2362,2369,2373,2377,2382,2389,2394,2400,2406,2412,2417,2422,2426,2433,2438,2444,2450,2457,2464,2470,2476,2482,2489,2495,2502,2510,2515,2521],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",11.78,12.385,11.545,0.18,1.52,1528520.911466,18864,12.0458,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":25,"volume":64,"transactions":65,"vwap":66},"2026-09-30",11.82,12.0775,11.64,11.87,0.1,2579635.7816,23346,11.8712,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",11.74,12.1,11.49,11.77,0.14,1.2,2348400.100552,22436,11.7868,{"date":79,"open":80,"high":81,"low":31,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",11.44,11.685,11.63,0.02,0.17,1743686.290862,18003,11.4824,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",11.98,12.13,11.585,11.61,-0.32,-2.68,1234161.19185,15135,11.7683,{"date":100,"open":101,"high":102,"low":81,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",11.96,12.156,11.93,-0.11,-0.91,1541349.81837,18202,11.8903,{"date":110,"open":111,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",12.85,11.94,12.04,-0.56,-4.44,890528.944907,12937,12.0837,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",12.66,12.77,12.315,12.6,0.21,1.69,1061085.044562,13631,12.525,{"date":131,"open":132,"high":133,"low":134,"close":23,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",12.33,12.56,12.03,0.41,3.42,992150.82757,14191,12.4036,{"date":141,"open":142,"high":143,"low":144,"close":90,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",12.36,12.68,11.9,-0.36,-2.92,2460492.535586,19377,12.0423,{"date":151,"open":152,"high":21,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",12.25,11.99,12.34,0.42,3.52,1068720.446347,16881,12.2407,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",12.52,12.58,11.6789,11.92,-0.45,-3.64,1138474.235792,14668,12.0218,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",12.95,13.18,12.1048,12.37,-0.61,-4.7,1121309.634472,16295,12.3029,{"date":183,"open":174,"high":184,"low":143,"close":185,"change":94,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",13.23,12.98,-2.41,1512337.451184,18718,12.9147,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",13.19,13.45,12.99,13.3,0.4,3.1,2184870.460137,23369,13.2432,{"date":202,"open":203,"high":204,"low":205,"close":20,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",13.12,13.5,12.82,-0.47,-3.52,1475067.813552,18543,13.0482,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",13.85,13.945,13.25,13.37,-0.53,-3.81,1704429.702786,23384,13.4282,{"date":223,"open":224,"high":225,"low":204,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",13.69,14.06,13.9,0.27,1.98,1691379.721036,21173,13.8777,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",14.195,13.335,13.63,-0.33,-2.36,3667893.080554,25902,13.7095,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",14.46,14.54,13.7,13.96,-0.29,-2.04,2292019.572694,23406,13.9555,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",13.09,14.38,13.055,14.25,1.16,8.86,2226896.919997,25258,14.0779,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",12.92,13.22,12.69,-0.13,-0.98,2538017.826617,24733,12.9234,{"date":275,"open":192,"high":276,"low":277,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",13.54,13.11,-0.03,-0.23,2662921.504585,22932,13.2355,{"date":284,"open":285,"high":286,"low":287,"close":215,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",13.34,13.58,13.1,-0.01,-0.08,1950861.445744,20170,13.3241,{"date":294,"open":295,"high":296,"low":215,"close":297,"change":248,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",13.53,13.88,13.26,-2.14,1713352.788965,18134,13.5049,{"date":303,"open":195,"high":224,"low":304,"close":305,"change":306,"percent_change":248,"volume":307,"transactions":308,"vwap":309},"2026-08-26",13.17,13.55,-0.04,1372020.304355,21740,13.5048,{"date":311,"open":215,"high":224,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",12.96,13.59,0.53,4.06,808422.876655,11815,13.5069,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":227,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-24",12.88,13.065,12.61,13.06,2.11,950341.854012,14259,12.9777,{"date":330,"open":20,"high":331,"low":332,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",13.034,12.355,12.79,0,872750.300316,12783,12.7633,{"date":339,"open":312,"high":340,"low":341,"close":333,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",13.28,12.74,-0.27,-2.07,1356317.070996,18273,12.9513,{"date":348,"open":349,"high":192,"low":349,"close":324,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",12.67,0.54,4.31,1616922.013546,21339,12.9401,{"date":356,"open":266,"high":357,"low":358,"close":162,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",13.03,12.48,-0.67,-5.08,1692653.190013,20888,12.6137,{"date":365,"open":366,"high":367,"low":323,"close":192,"change":135,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-17",12.83,13.21,3.21,1694947.636296,21823,12.8999,{"date":373,"open":111,"high":324,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",12.55,12.78,-0.14,-1.08,1028105.639316,14088,12.7467,{"date":382,"open":383,"high":384,"low":266,"close":266,"change":145,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",13.41,13.6,-2.71,992272.504357,13324,13.1107,{"date":390,"open":391,"high":391,"low":392,"close":340,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",14.8,13.16,-0.89,-6.28,1661101.947416,20639,13.4227,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-11",14.39,14.68,14.08,14.17,-0.18,-1.25,1754563.437127,16937,14.2325,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",14.98,14.24,14.35,-0.64,-4.27,958135.074477,13572,14.4062,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":17,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-07",15.52,14.71,14.99,0.07,1004850.48883,15057,14.9631,{"date":429,"open":430,"high":431,"low":432,"close":411,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",15.6,15.6425,14.67,-0.24,-1.58,1218778.488032,18028,15.0671,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",15.77,15.05,15.22,-0.4,-2.56,1199597.47686,18382,15.2795,{"date":449,"open":423,"high":450,"low":451,"close":452,"change":25,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",15.785,14.92,15.62,5.75,1529097.183489,18516,15.5744,{"date":458,"open":459,"high":460,"low":340,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",13.72,14.91,14.77,1.57,11.89,1323151.359842,19508,14.5909,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":342,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-31",13.29,13.661,13.05,13.2,-2,1169075.485505,19104,13.1993,{"date":478,"open":276,"high":247,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-30",13.15,13.47,0.13,0.97,1496178.048339,17762,13.4191,{"date":487,"open":488,"high":489,"low":184,"close":285,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",14.31,14.87,-1.24,-8.5,1262606.625146,18225,13.581,{"date":496,"open":497,"high":498,"low":459,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",14.07,14.6,14.58,0.38,2.68,1061657.637026,15232,14.3278,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":52,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",14.44,14.7,14.16,14.2,1.28,942939.272864,13079,14.2618,{"date":516,"open":517,"high":518,"low":226,"close":519,"change":520,"percent_change":145,"volume":521,"transactions":522,"vwap":523},"2026-07-24",14.12,14.5,14.02,-0.05,897112.428305,10946,14.1204,{"date":525,"open":526,"high":527,"low":528,"close":497,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",13.86,14.23,13.65,-0.19,-1.33,1578836.55965,15745,13.9554,{"date":535,"open":518,"high":536,"low":258,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",14.85,14.26,-0.44,-2.99,1052518.719269,12056,14.428,{"date":544,"open":545,"high":546,"low":547,"close":508,"change":125,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",14.62,15.04,14.49,1.45,1248252.061795,14438,14.7106,{"date":553,"open":401,"high":554,"low":555,"close":547,"change":556,"percent_change":376,"volume":557,"transactions":558,"vwap":559},"2026-07-20",14.89,14.14,-0.02,1563438.445048,19942,14.579,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":443,"percent_change":95,"volume":566,"transactions":9,"vwap":565},"2026-07-17",14.34,15.07,14.29,14.51,2478300,{"date":568,"open":569,"high":570,"low":518,"close":460,"change":376,"percent_change":571,"volume":572,"transactions":9,"vwap":460},"2026-07-16",14.82,14.965,-0.93,1923100,{"date":574,"open":391,"high":575,"low":576,"close":441,"change":196,"percent_change":577,"volume":578,"transactions":9,"vwap":441},"2026-07-15",15.19,14.52,2.73,815700,{"date":580,"open":244,"high":581,"low":564,"close":582,"change":583,"percent_change":577,"volume":584,"transactions":9,"vwap":582},"2026-07-14",14.73,14.65,0.39,953100,{"date":586,"open":587,"high":422,"low":588,"close":537,"change":237,"percent_change":589,"volume":590,"transactions":9,"vwap":537},"2026-07-13",14.42,14.11,-2.26,1164400,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-10",14.75,14.885,14.425,14.59,-0.38,-2.54,1105100,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",14.76,15.25,14.461,14.97,0.37,2.53,1642100,{"date":610,"open":611,"high":612,"low":613,"close":498,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":498},"2026-07-08",15.53,15.65,14.155,-1.23,-7.77,2001100,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-07",16.91,17.25,15.8,15.83,-1.17,-6.88,1356200,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-06",16.78,17.33,16.575,17,0.25,1.49,1308000,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-02",16.64,17.2,16.37,16.75,0.12,0.72,1189000,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-01",15.92,16.73,15.58,16.63,0.78,4.92,1644300,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",15.48,15.97,15.365,15.85,0.31,1.99,1225400,{"date":663,"open":664,"high":665,"low":422,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-29",15.01,15.54,0.48,3.19,1282500,{"date":670,"open":671,"high":672,"low":564,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-26",14.36,15.29,15.06,0.58,4.01,4698100,{"date":678,"open":547,"high":679,"low":412,"close":680,"change":681,"percent_change":126,"volume":682,"transactions":9,"vwap":680},"2026-06-25",14.925,14.48,0.24,1328000,{"date":684,"open":685,"high":460,"low":686,"close":412,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":412},"2026-06-24",14.33,14.13,-0.26,-1.79,2262700,{"date":691,"open":509,"high":692,"low":693,"close":518,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":518},"2026-06-23",14.88,14,0.16,1.12,1622300,{"date":698,"open":565,"high":699,"low":700,"close":562,"change":289,"percent_change":701,"volume":702,"transactions":9,"vwap":562},"2026-06-22",14.693,14.175,-0.55,1586600,{"date":704,"open":258,"high":705,"low":706,"close":587,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":587},"2026-06-18",14.74,14.15,0.3,2.12,2079700,{"date":711,"open":712,"high":713,"low":693,"close":517,"change":63,"percent_change":714,"volume":715,"transactions":9,"vwap":517},"2026-06-17",14.19,14.69,0.71,1576500,{"date":717,"open":718,"high":692,"low":719,"close":519,"change":701,"percent_change":720,"volume":721,"transactions":9,"vwap":519},"2026-06-16",14.57,13.95,-3.77,2450700,{"date":723,"open":213,"high":593,"low":724,"close":718,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-06-15",13.68,1.77,13.83,4074200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-12",12.24,12.94,12.06,12.8,0.64,5.26,2266700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":734,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-11",11.56,12.17,11.3,12.16,5.56,2718100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",11.55,11.84,11.22,11.52,-0.16,-1.37,1690800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-09",12,12.38,11.425,11.68,-0.21,-1.77,1422400,{"date":764,"open":165,"high":765,"low":766,"close":463,"change":334,"percent_change":334,"volume":767,"transactions":9,"vwap":463},"2026-06-08",12.26,11.775,1448900,{"date":769,"open":24,"high":770,"low":771,"close":463,"change":289,"percent_change":359,"volume":772,"transactions":9,"vwap":463},"2026-06-05",12.35,11.67,1550900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":606,"percent_change":667,"volume":779,"transactions":9,"vwap":778},"2026-06-04",11.8,12.22,11.72,11.97,1286400,{"date":781,"open":782,"high":783,"low":80,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-03",11.76,11.891,11.6,-0.34,-2.85,1322800,{"date":789,"open":790,"high":765,"low":49,"close":112,"change":17,"percent_change":791,"volume":792,"transactions":9,"vwap":112},"2026-06-02",11.88,0.08,1712600,{"date":794,"open":756,"high":795,"low":796,"close":103,"change":279,"percent_change":797,"volume":798,"transactions":9,"vwap":103},"2026-06-01",12.44,11.65,-1.89,2378800,{"date":800,"open":740,"high":757,"low":144,"close":742,"change":84,"percent_change":801,"volume":802,"transactions":9,"vwap":742},"2026-05-29",1.42,2712200,{"date":804,"open":742,"high":805,"low":782,"close":153,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":153},"2026-05-28",12.235,-0.28,-2.28,1593200,{"date":810,"open":124,"high":205,"low":765,"close":811,"change":237,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-27",12.27,-2.62,2091300,{"date":815,"open":816,"high":817,"low":818,"close":124,"change":52,"percent_change":548,"volume":819,"transactions":9,"vwap":124},"2026-05-26",12.46,13.07,12.4,2097400,{"date":821,"open":49,"high":822,"low":782,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-22",12.438,12.42,0.46,3.85,1916600,{"date":828,"open":829,"high":90,"low":747,"close":101,"change":520,"percent_change":830,"volume":831,"transactions":9,"vwap":101},"2026-05-21",11.7,-0.42,1993200,{"date":833,"open":750,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",12.18,11.385,12.01,0.44,3.8,2521900,{"date":841,"open":756,"high":842,"low":843,"close":844,"change":206,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-19",12.035,11.54,11.57,-3.9,3391000,{"date":848,"open":795,"high":205,"low":756,"close":113,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":113},"2026-05-18",-0.06,-0.5,1825800,{"date":853,"open":143,"high":143,"low":854,"close":70,"change":94,"percent_change":855,"volume":856,"transactions":9,"vwap":70},"2026-05-15",12.015,-2.58,1640200,{"date":858,"open":70,"high":173,"low":70,"close":823,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":823},"2026-05-14",0.29,2.39,2686800,{"date":863,"open":733,"high":194,"low":864,"close":91,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":91},"2026-05-13",12.0050001,-0.69,-5.38,3372900,{"date":869,"open":192,"high":195,"low":870,"close":205,"change":850,"percent_change":871,"volume":872,"transactions":9,"vwap":205},"2026-05-12",12.555,-3.75,3440200,{"date":874,"open":246,"high":875,"low":215,"close":876,"change":114,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-11",14.09,13.32,-4.03,5095100,{"date":880,"open":733,"high":881,"low":882,"close":296,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":296},"2026-05-08",13.98,12.31,0.94,7.26,8129500,{"date":887,"open":888,"high":889,"low":890,"close":731,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":731},"2026-05-07",13.325,14.61,12.07,-4.52,-25.89,16474900,{"date":895,"open":631,"high":896,"low":897,"close":898,"change":650,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-06",17.96,16.71,17.46,4.68,3274200,{"date":902,"open":903,"high":647,"low":656,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-05",16.18,16.68,0.75,4.71,2345900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":859,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-04",15.68,16.2,15.585,15.93,1.85,2436000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":125,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-01",15.45,15.75,15.21,15.64,1.36,2453900,{"date":925,"open":926,"high":927,"low":497,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-30",14.18,15.69,15.43,1.03,7.15,4802300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-29",15,15.135,14.32,14.4,-0.65,-4.32,3372400,{"date":942,"open":943,"high":944,"low":945,"close":441,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":441},"2026-04-28",15.84,15.94,14.9,-0.84,-5.29,3477900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-27",16.02,16.5,15.73,15.89,-0.17,-1.06,3247000,{"date":959,"open":639,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-24",16.41,15.56,16.059999,-0.3,-1.83,2629800,{"date":967,"open":968,"high":969,"low":655,"close":970,"change":694,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-23",16.11,16.52,16.36,0.99,4208900,{"date":974,"open":975,"high":976,"low":977,"close":911,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":911},"2026-04-22",16.4,16.631,15.81,-0.07,-0.43,4179500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":538,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-21",16.92,16.96,16.19,16.27,-2.63,3599200,{"date":990,"open":991,"high":992,"low":993,"close":897,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":897},"2026-04-20",16.77,17.1,16.3,-0.41,-2.39,3139600,{"date":998,"open":999,"high":1000,"low":985,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",16.59,17.22,17.12,0.79,4.84,3754000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":269,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-16",16.61,16.74,16.040001,16.33,-0.79,2755900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":94,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-15",16.81,17.030001,16.21,16.46,-1.91,3078400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":628,"change":583,"percent_change":1026,"volume":1027,"transactions":9,"vwap":628},"2026-04-14",16.6,17.11,16.465,2.38,3460500,{"date":1029,"open":1030,"high":1031,"low":646,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-13",15.96,16.43,16.39,0.2,1.24,2495600,{"date":1037,"open":1038,"high":897,"low":1039,"close":985,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":985},"2026-04-10",16.45,16.030001,-0.2,-1.22,2614200,{"date":1044,"open":897,"high":984,"low":1045,"close":1032,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1032},"2026-04-09",16.26,-0.49,-2.9,2963500,{"date":1050,"open":1018,"high":1051,"low":1018,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-08",17.58,16.88,0.7,4.33,3439600,{"date":1057,"open":1058,"high":1059,"low":655,"close":903,"change":377,"percent_change":1060,"volume":1061,"transactions":9,"vwap":903},"2026-04-07",17.13,17.44,-6.26,4415700,{"date":1063,"open":1024,"high":1064,"low":1065,"close":1066,"change":104,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",17.48,16.93,17.26,-0.63,3842800,{"date":1070,"open":986,"high":1071,"low":1017,"close":1072,"change":859,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-02",17.39,17.37,1.7,2552300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":556,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-01",17.32,17.6,16.87,17.08,-0.12,2553800,{"date":1084,"open":1038,"high":1085,"low":1086,"close":992,"change":1087,"percent_change":743,"volume":1088,"transactions":9,"vwap":992},"2026-03-31",17.17,16.22,0.9,3904000,{"date":1090,"open":1045,"high":1091,"low":943,"close":911,"change":73,"percent_change":1092,"volume":1093,"transactions":9,"vwap":911},"2026-03-30",16.54,0.87,3078200,{"date":1095,"open":1096,"high":638,"low":1039,"close":962,"change":405,"percent_change":1097,"volume":1098,"transactions":9,"vwap":962},"2026-03-27",17.049999,-7.22,3479300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":623,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-26",18.17,18.46,17.175,17.31,-6.33,3043500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-25",18.53,18.83,18.35,18.48,0.06,0.33,3293900,{"date":1117,"open":1071,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-24",18.49,17.07,18.42,0.77,4.36,5726300,{"date":1125,"open":1126,"high":1127,"low":638,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-23",17.34,17.86,17.65,0.59,3.46,5901200,{"date":1133,"open":1059,"high":1134,"low":1015,"close":1135,"change":279,"percent_change":530,"volume":1136,"transactions":9,"vwap":1135},"2026-03-20",17.525,17.059999,31616100,{"date":1138,"open":1077,"high":1139,"low":631,"close":1140,"change":166,"percent_change":598,"volume":1141,"transactions":9,"vwap":1140},"2026-03-19",17.5,17.29,6030300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":824,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-18",17.69,18.19,17.61,17.74,2.66,7037700,{"date":1151,"open":1152,"high":1077,"low":904,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-17",16.95,17.28,0.45,2.67,5546400,{"date":1158,"open":1052,"high":1159,"low":1007,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-16",17.255,16.83,0.32,1.94,5290700,{"date":1165,"open":1166,"high":1167,"low":960,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-13",17.68,17.915,16.51,-1.04,-5.93,7129900,{"date":1173,"open":1174,"high":1175,"low":1058,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-12",18.79,19.02,17.55,-2.19,-11.09,11354600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":978,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-11",19.64,20.049999,18.93,19.74,-0.35,3694800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":946,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-10",20.53,20.66,19.75,19.81,-4.07,3809200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1161,"percent_change":462,"volume":1202,"transactions":9,"vwap":1201},"2026-03-09",20.33,21.11,20.13,20.65,4851200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1198,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-03-06",22,22.135,20.11,-2.69,-11.69,3820000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":249,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",23.15,23.62,22.68,23.02,-0.48,5215500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-04",22.39,23.67,22.040001,23.5,1.39,6.29,3576200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":979,"percent_change":1019,"volume":1234,"transactions":9,"vwap":1233},"2026-03-03",21.89,22.46,21.2,22.11,3086300,{"date":1236,"open":1237,"high":1238,"low":1205,"close":1239,"change":1240,"percent_change":196,"volume":1241,"transactions":9,"vwap":1239},"2026-03-02",22.22,23.059999,22.54,0.09,3030500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":359,"percent_change":1047,"volume":1248,"transactions":9,"vwap":1247},"2026-02-27",22.61,23.285,21.9,22.45,4791100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1240,"percent_change":583,"volume":1255,"transactions":9,"vwap":1254},"2026-02-26",23.27,24.02,22.14,23.12,6744100,{"date":1257,"open":1258,"high":1259,"low":1239,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-25",22.93,23.7,23.030001,0.34,1.5,4092000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":63,"percent_change":837,"volume":1270,"transactions":9,"vwap":1269},"2026-02-24",22.87,22.91,22.055,22.69,2908800,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1275,"change":806,"percent_change":1041,"volume":1276,"transactions":9,"vwap":1275},"2026-02-23",22.67,22.15,22.59,2859800,{"date":1278,"open":1279,"high":1254,"low":1279,"close":1266,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1266},"2026-02-20",22.53,0.35,1.55,2024200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-19",23.35,23.66,22.17,22.52,-0.99,-4.21,2489500,{"date":1293,"open":1224,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-18",24.3,23.44,23.51,-0.6,-2.49,2383400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-17",24.51,24.73,23.69,24.11,-0.52,-2.11,1928100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":849,"percent_change":433,"volume":1315,"transactions":9,"vwap":1314},"2026-02-13",24.65,25.12,24.21,24.63,2164300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":248,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-12",24.9,25.66,24.23,24.69,-1.16,1792400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":481,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-11",25.17,25.28,24.42,24.98,0.52,2177600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":206,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-10",25.5,25.65,24.81,24.85,-1.86,1993300,{"date":1341,"open":1302,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":156,"volume":1346,"transactions":9,"vwap":1344},"2026-02-09",25.49,24,25.32,0.86,1790900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-06",23.61,25.25,23.505,24.46,1.41,6.12,2737300,{"date":1357,"open":1205,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-05",23.08,21.79,23.049999,0.91,4.11,2791600,{"date":1365,"open":1366,"high":1349,"low":1367,"close":1253,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1253},"2026-02-04",23.46,21.6,-1.39,-5.91,2296600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-03",24.55,24.82,23.125,23.53,-0.54,-2.24,2304000,{"date":1381,"open":1251,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":708,"volume":1386,"transactions":9,"vwap":1384},"2026-02-02",24.34,23,24.07,0.5,1765600,{"date":1388,"open":1389,"high":1328,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-30",24.16,22.88,23.57,-0.7,-2.88,2078700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":681,"percent_change":37,"volume":1401,"transactions":9,"vwap":1400},"2026-01-29",24.31,24.4,23.6,24.27,1547400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":206,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-28",24.92,25.15,23.94,24.030001,-1.92,1930400,{"date":1411,"open":1412,"high":1405,"low":1413,"close":1414,"change":785,"percent_change":752,"volume":1415,"transactions":9,"vwap":1414},"2026-01-27",25.14,24.13,24.5,1578800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":760,"percent_change":946,"volume":1422,"transactions":9,"vwap":1421},"2026-01-26",25.11,25.315,24.49,24.84,1453100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":443,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",25.059999,25.93,24.09,25.049999,-0.1,847900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1405,"change":217,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1405},"2026-01-22",24.7,25.98,24.56,-2.06,2595200,{"date":1439,"open":1440,"high":1441,"low":1329,"close":1442,"change":94,"percent_change":614,"volume":1443,"transactions":9,"vwap":1442},"2026-01-21",26.040001,26.5,25.68,2563100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-20",24.87,26.32,24.28,26,0.88,3.5,4665500,{"date":1454,"open":1350,"high":1455,"low":1456,"close":1312,"change":269,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1312},"2026-01-16",25.95,24.877,-0.51,2513000,{"date":1460,"open":1461,"high":1462,"low":1296,"close":1350,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1350},"2026-01-15",23.74,25.51,1.84,7.86,9104100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":228,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-14",21.19,23.71,21.145,23.41,9.24,4067100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":734,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-13",20.62,21.615,20.55,21.43,3.08,1543400,{"date":1483,"open":1484,"high":1247,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-12",21.75,20.15,20.79,-1.38,-6.22,1680500,{"date":1491,"open":1484,"high":1399,"low":1492,"close":1287,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1287},"2026-01-09",21.67,0.76,3.55,1662800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",19.61,21.45,19.515,21.41,1.75,8.9,1874500,{"date":1506,"open":1193,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-07",20.08,19.32,19.66,-0.22,-1.11,759600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":607,"volume":1519,"transactions":9,"vwap":1517},"2026-01-06",19.1,19.92,19.88,0.49,769200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":642,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-05",18.69,19.43,18.635,19.39,3.86,909600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":177,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-02",19.41,19.585,18.38,18.67,-3.16,975900,{"date":1537,"open":1525,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-31",19.52,19.13,19.28,0.05,0.26,1166300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":751,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",19.37,19.44,19.16,19.23,-0.83,402200,{"date":1553,"open":1547,"high":1509,"low":1554,"close":1525,"change":269,"percent_change":359,"volume":1555,"transactions":9,"vwap":1525},"2025-12-29",19.19,405600,{"date":1557,"open":1498,"high":1558,"low":1559,"close":1538,"change":334,"percent_change":334,"volume":1560,"transactions":9,"vwap":1538},"2025-12-26",19.729,19.35,463300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1538,"change":481,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1538},"2025-12-24",19.42,19.6,19.325,0.67,314800,{"date":1569,"open":1570,"high":1571,"low":1175,"close":1525,"change":1572,"percent_change":650,"volume":1573,"transactions":9,"vwap":1525},"2025-12-23",19.24,19.485,0.15,928600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1570,"change":785,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2025-12-22",19.68,19.69,19.18,-1.74,588100,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1240,"percent_change":824,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",19.5,20.01,19.58,4592800,{"date":1588,"open":1585,"high":1516,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-18",19.45,19.49,0.19,0.98,1149400,{"date":1595,"open":1538,"high":1596,"low":1578,"close":1597,"change":279,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-17",19.78,19.3,-1.18,1123900,{"date":1601,"open":1602,"high":1603,"low":1540,"close":1604,"change":104,"percent_change":114,"volume":1605,"transactions":9,"vwap":1604},"2025-12-16",19.8,20.094999,19.53,1149900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1182,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1182},"2025-12-15",20.19,20.27,19.59,-0.58,-2.87,1407900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1041,"volume":1621,"transactions":9,"vwap":1619},"2025-12-12",20.39,21.040001,20.040001,20.22,-0.25,860000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1033,"percent_change":971,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",20.25,20.76,20.09,20.47,748500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1609,"change":306,"percent_change":1040,"volume":1634,"transactions":9,"vwap":1609},"2025-12-10",20.3,20.585,19.755,1107000,{"date":1636,"open":1637,"high":1476,"low":1637,"close":1638,"change":520,"percent_change":1620,"volume":1639,"transactions":9,"vwap":1638},"2025-12-09",20.24,20.31,756200,{"date":1641,"open":1642,"high":1642,"low":1638,"close":1643,"change":955,"percent_change":1550,"volume":1644,"transactions":9,"vwap":1643},"2025-12-08",20.87,20.36,833500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1190,"change":73,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1190},"2025-12-05",20.44,20.75,20.087999,0.69,708000,{"date":1653,"open":1192,"high":1654,"low":1185,"close":1616,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1616},"2025-12-04",20.455,0.62,3.14,730500,{"date":1659,"open":1192,"high":1660,"low":1604,"close":1661,"change":520,"percent_change":1620,"volume":1662,"transactions":9,"vwap":1661},"2025-12-03",19.985,19.77,748900,{"date":1664,"open":1665,"high":1666,"low":1583,"close":1667,"change":227,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-02",19.62,20.295,19.82,1.38,986600,{"date":1671,"open":1530,"high":1672,"low":1673,"close":1674,"change":94,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-01",19.67,19.26,19.55,-1.61,690000,{"date":1678,"open":1538,"high":1679,"low":1680,"close":1681,"change":196,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-28",19.905,19.27,19.87,2.05,348900,{"date":1685,"open":1547,"high":1667,"low":1686,"close":1687,"change":978,"percent_change":145,"volume":1688,"transactions":9,"vwap":1687},"2025-11-26",19.38,19.47,1132100,{"date":1690,"open":1691,"high":1610,"low":1692,"close":1693,"change":1385,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-25",19.08,18.84,19.54,2.63,1187400,{"date":1697,"open":1532,"high":1698,"low":896,"close":1699,"change":1345,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-24",19.14,19.040001,4.73,1082200,{"date":1703,"open":1704,"high":1109,"low":1705,"close":1706,"change":306,"percent_change":1510,"volume":1707,"transactions":9,"vwap":1706},"2025-11-21",18.32,17.8,18.18,887100,{"date":1709,"open":1530,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-20",19.79,18.16,18.22,-0.81,-4.26,790800,{"date":1717,"open":1718,"high":1523,"low":1719,"close":1720,"change":1721,"percent_change":1019,"volume":1722,"transactions":9,"vwap":1720},"2025-11-19",19.22,18.71,19.030001,-0.37,914200,{"date":1724,"open":1725,"high":1726,"low":1174,"close":1727,"change":1161,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-18",19,19.609,19.4,1.68,866400,{"date":1731,"open":1608,"high":1627,"low":1732,"close":1691,"change":530,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1691},"2025-11-17",18.9,-6.52,1381400,{"date":1736,"open":1570,"high":1737,"low":1570,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-14",20.67,20.41,0.55,2.77,1001700,{"date":1743,"open":1744,"high":1468,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-13",21.030001,19.85,19.86,-1.27,-6.01,949000,{"date":1751,"open":1232,"high":1752,"low":1648,"close":1753,"change":659,"percent_change":633,"volume":1754,"transactions":9,"vwap":1753},"2025-11-12",21.4,21.13,1210300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":529,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-11",20.89,21.245,20.42,20.82,-0.9,1325700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":659,"percent_change":1262,"volume":1769,"transactions":9,"vwap":1768},"2025-11-10",20.88,21.27,20.73,21.01,684400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1046,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-07",21.08,21.195,20.565,20.7,-2.31,881900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1468,"change":393,"percent_change":877,"volume":1783,"transactions":9,"vwap":1468},"2025-11-06",22.28,22.55,21.07,978900,{"date":1785,"open":1786,"high":1247,"low":1786,"close":1787,"change":883,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-05",21.14,22.08,4.45,2037100,{"date":1791,"open":1792,"high":1793,"low":1745,"close":1786,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-11-04",20.48,22.3,0.6,2.92,2115600,{"date":1798,"open":1799,"high":30,"low":1800,"close":1801,"change":1802,"percent_change":136,"volume":1803,"transactions":9,"vwap":1801},"2025-11-03",23.01,19.65,20.54,0.68,5203800,{"date":1805,"open":1509,"high":1806,"low":1807,"close":1746,"change":859,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1746},"2025-10-31",19.935,19.57,1.48,444600,{"date":1811,"open":1746,"high":1618,"low":1523,"close":1807,"change":279,"percent_change":1322,"volume":1812,"transactions":9,"vwap":1807},"2025-10-30",353700,{"date":1814,"open":1616,"high":1815,"low":1585,"close":1602,"change":946,"percent_change":1194,"volume":1816,"transactions":9,"vwap":1602},"2025-10-29",20.743,299200,{"date":1818,"open":1819,"high":1201,"low":1626,"close":1820,"change":155,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-28",20.29,20.64,2.08,388400,{"date":1824,"open":1775,"high":1825,"low":1826,"close":1619,"change":1721,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1619},"2025-10-27",20.96,20.1,-1.8,514500,{"date":1830,"open":1757,"high":1831,"low":1832,"close":1833,"change":278,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",21.155,20.58,20.59,-0.15,289200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1476,"change":1087,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1476},"2025-10-23",19.94,20.74,19.63,4.56,377300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":334,"percent_change":334,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",19.73,19.99,19.29,19.72,437600,{"date":1851,"open":1661,"high":1852,"low":1853,"close":1848,"change":433,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1848},"2025-10-21",20.185,19.56,-1.2,343300,{"date":1857,"open":1185,"high":1858,"low":1693,"close":1859,"change":1860,"percent_change":1463,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",20.14,19.96,0.36,544400,{"date":1863,"open":1864,"high":1845,"low":1865,"close":1564,"change":694,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1564},"2025-10-17",19.36,19.065001,0.82,521800,{"date":1869,"open":1870,"high":1870,"low":1523,"close":1547,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1547},"2025-10-16",20.52,-1.05,-5.12,547300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1033,"volume":1880,"transactions":9,"vwap":1878},"2025-10-15",20.69,20.885,20.49,0.04,564700,{"date":1882,"open":1672,"high":1883,"low":1500,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-14",20.508,20.45,0.57,2.87,461100,{"date":1889,"open":1517,"high":1858,"low":1564,"close":1517,"change":1114,"percent_change":126,"volume":1890,"transactions":9,"vwap":1517},"2025-10-13",609100,{"date":1892,"open":1745,"high":1884,"low":1547,"close":1674,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1674},"2025-10-10",-0.75,-3.69,605000,{"date":1897,"open":1638,"high":1898,"low":1193,"close":1631,"change":289,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1631},"2025-10-09",20.37,-0.39,1404300,{"date":1902,"open":1903,"high":1904,"low":1207,"close":1905,"change":52,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-08",20.4,20.525,20.38,0.89,469400,{"date":1909,"open":1910,"high":1609,"low":1667,"close":1911,"change":196,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-07",19.91,20.2,2.02,591000,{"date":1915,"open":1625,"high":1642,"low":1916,"close":1602,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1602},"2025-10-06",19.71,-0.57,-2.8,793200,{"date":1921,"open":1911,"high":1648,"low":1911,"close":1898,"change":278,"percent_change":1834,"volume":1922,"transactions":9,"vwap":1898},"2025-10-03",382000,{"date":1924,"open":1624,"high":1925,"low":1584,"close":1903,"change":1280,"percent_change":1502,"volume":1926,"transactions":9,"vwap":1903},"2025-10-02",20.57,608900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1183,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1183},"2025-10-01",20.61,20.83,19.89,-0.77,-3.7,846800,{"date":1936,"open":1930,"high":1937,"low":1870,"close":1760,"change":278,"percent_change":376,"volume":1938,"transactions":9,"vwap":1760},"2025-09-30",20.93,1091900,{"date":1940,"open":1757,"high":1941,"low":1929,"close":1942,"change":1572,"percent_change":642,"volume":1943,"transactions":9,"vwap":1942},"2025-09-29",21,20.85,1038000,{"date":1945,"open":1946,"high":1942,"low":1485,"close":1775,"change":583,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1775},"2025-09-26",20.21,1.92,599800,{"date":1950,"open":1745,"high":1738,"low":1665,"close":1638,"change":227,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1638},"2025-09-25",1.35,680000,{"date":1954,"open":1905,"high":1737,"low":1955,"close":1618,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1618},"2025-09-24",20.030001,-0.31,-1.52,797000,{"date":1960,"open":1961,"high":1962,"low":1608,"close":1963,"change":1240,"percent_change":837,"volume":1964,"transactions":9,"vwap":1963},"2025-09-23",20.46,20.86,20.35,629400,{"date":1966,"open":1967,"high":1832,"low":1665,"close":1968,"change":1518,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-22",19.76,20.26,2.48,1015100,{"date":1972,"open":1858,"high":1973,"low":1800,"close":1661,"change":1721,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1661},"2025-09-19",20.32,-1.84,2416500,{"date":1977,"open":1596,"high":1643,"low":1564,"close":1858,"change":1385,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1858},"2025-09-18",2.55,1211100,{"date":1981,"open":1525,"high":1982,"low":1549,"close":1182,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1182},"2025-09-17",19.815,0.23,1.18,675500,{"date":1987,"open":1988,"high":1509,"low":1549,"close":1530,"change":104,"percent_change":114,"volume":1989,"transactions":9,"vwap":1530},"2025-09-16",19.48,903000,{"date":1991,"open":1988,"high":1585,"low":1992,"close":1538,"change":791,"percent_change":135,"volume":1993,"transactions":9,"vwap":1538},"2025-09-15",19.135,694100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1547,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1547},"2025-09-12",19.21,19.645,19.2,0.22,1.14,700900,{"date":2003,"open":1686,"high":1807,"low":2004,"close":1718,"change":278,"percent_change":751,"volume":2005,"transactions":9,"vwap":1718},"2025-09-11",19.17,3648300,{"date":2007,"open":2008,"high":1687,"low":2009,"close":2010,"change":1261,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-10",18.94,17.95,19.25,1.8,1122900,{"date":2014,"open":1570,"high":1540,"low":1692,"close":2015,"change":1046,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-09",18.91,-2.53,720700,{"date":2019,"open":1522,"high":1530,"low":2020,"close":1727,"change":1087,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1727},"2025-09-08",18.64,4.86,654600,{"date":2024,"open":1522,"high":2025,"low":2026,"close":2027,"change":849,"percent_change":94,"volume":2028,"transactions":9,"vwap":2027},"2025-09-05",18.97,18.21,18.5,669300,{"date":2030,"open":1691,"high":2031,"low":2032,"close":2033,"change":145,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-04",19.175,18.45,18.56,-1.9,535900,{"date":2037,"open":2025,"high":2038,"low":2039,"close":2040,"change":849,"percent_change":94,"volume":2041,"transactions":9,"vwap":2040},"2025-09-03",19.15,18.625,18.92,805800,{"date":2043,"open":2044,"high":1673,"low":2045,"close":2046,"change":376,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-02",18.73,18.517,18.98,-0.73,824200,{"date":2050,"open":1967,"high":1967,"low":2040,"close":2051,"change":1067,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-29",19.12,-3.19,874700,{"date":2055,"open":2056,"high":1858,"low":1848,"close":1192,"change":2057,"percent_change":217,"volume":2058,"transactions":9,"vwap":1192},"2025-08-28",19.97,-0.105,997600,{"date":2060,"open":1672,"high":2061,"low":1720,"close":2062,"change":2063,"percent_change":1114,"volume":2064,"transactions":9,"vwap":2062},"2025-08-27",19.9,19.855,0.065,868100,{"date":2066,"open":1665,"high":2067,"low":2068,"close":1710,"change":73,"percent_change":714,"volume":2069,"transactions":9,"vwap":1710},"2025-08-26",19.83,19.525,1480600,{"date":2071,"open":1576,"high":2072,"low":1498,"close":1800,"change":529,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1800},"2025-08-25",19.95,-0.96,301200,{"date":2076,"open":1864,"high":2077,"low":2010,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-22",20.02,19.84,0.56,2.9,1898700,{"date":2083,"open":2025,"high":2084,"low":2085,"close":1540,"change":1542,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1540},"2025-08-21",19.33,18.81,1.37,1501400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1175,"change":1866,"percent_change":2093,"volume":1415,"transactions":9,"vwap":1175},"2025-08-20",17.47,19.049999,17.45,4.51,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1377,"percent_change":1393,"volume":2100,"transactions":9,"vwap":2099},"2025-08-19",18.74,18.87,18.14,18.2,911100,{"date":2102,"open":2103,"high":1725,"low":1719,"close":2096,"change":84,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2096},"2025-08-18",18.82,0.92,741800,{"date":2107,"open":1680,"high":1988,"low":2108,"close":2109,"change":2110,"percent_change":891,"volume":2064,"transactions":9,"vwap":2109},"2025-08-15",18.371,18.57,-0.88,{"date":2112,"open":1718,"high":1564,"low":2008,"close":1589,"change":52,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1589},"2025-08-14",0.93,1316900,{"date":2116,"open":1725,"high":1559,"low":2117,"close":1680,"change":1154,"percent_change":860,"volume":2118,"transactions":9,"vwap":1680},"2025-08-13",18.76,1412100,{"date":2120,"open":2121,"high":2122,"low":1705,"close":2103,"change":1345,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2103},"2025-08-12",18.040001,18.945,4.79,1445700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":896,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":896},"2025-08-11",17.94,18,17.57,0.43,2.45,1413700,{"date":2134,"open":2135,"high":2136,"low":934,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-08",15.46,17.54,17.53,3.13,21.74,4119100,{"date":2142,"open":518,"high":565,"low":2143,"close":937,"change":2144,"percent_change":125,"volume":2145,"transactions":9,"vwap":937},"2025-08-07",14.05,0.03,617900,{"date":2147,"open":2148,"high":2149,"low":875,"close":2150,"change":1983,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-06",14.21,14.45,14.37,1.63,564200,{"date":2154,"open":527,"high":527,"low":2155,"close":555,"change":288,"percent_change":978,"volume":2152,"transactions":9,"vwap":555},"2025-08-05",13.94,{"date":2157,"open":2158,"high":2159,"low":2160,"close":706,"change":2161,"percent_change":1912,"volume":2162,"transactions":9,"vwap":706},"2025-08-04",14.04,14.22,13.92,0.28,795500,{"date":2164,"open":693,"high":2165,"low":724,"close":2166,"change":785,"percent_change":995,"volume":2167,"transactions":9,"vwap":2166},"2025-08-01",14.055,13.87,939200,{"date":2169,"open":2170,"high":537,"low":2171,"close":2148,"change":606,"percent_change":1155,"volume":2172,"transactions":9,"vwap":2148},"2025-07-31",13.84,13.805,1153900,{"date":2174,"open":2175,"high":2158,"low":2176,"close":2170,"change":1879,"percent_change":859,"volume":2177,"transactions":9,"vwap":2170},"2025-07-30",13.82,13.79,765300,{"date":2179,"open":2180,"high":507,"low":2176,"close":2181,"change":1046,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-29",14.41,13.8,-3.43,708600,{"date":2185,"open":685,"high":565,"low":510,"close":564,"change":17,"percent_change":424,"volume":2186,"transactions":9,"vwap":564},"2025-07-28",1052900,{"date":2188,"open":245,"high":2189,"low":412,"close":2190,"change":687,"percent_change":688,"volume":2191,"transactions":9,"vwap":2190},"2025-07-25",14.78,14.28,652000,{"date":2193,"open":2194,"high":2194,"low":2195,"close":245,"change":963,"percent_change":2196,"volume":2197,"transactions":9,"vwap":245},"2025-07-24",14.83,14.53,-2.02,450200,{"date":2199,"open":718,"high":2200,"low":565,"close":2201,"change":659,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-23",14.905,14.84,2.13,564600,{"date":2205,"open":605,"high":411,"low":576,"close":2195,"change":1457,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2195},"2025-07-22",-3.39,764700,{"date":2209,"open":605,"high":2210,"low":2211,"close":546,"change":1240,"percent_change":1794,"volume":2212,"transactions":9,"vwap":546},"2025-07-21",15.08,14.785,798400,{"date":2214,"open":2215,"high":2216,"low":2194,"close":2217,"change":278,"percent_change":1040,"volume":2218,"transactions":9,"vwap":2217},"2025-07-18",15.14,15.2,14.95,432900,{"date":2220,"open":499,"high":2210,"low":499,"close":411,"change":583,"percent_change":1155,"volume":2221,"transactions":9,"vwap":411},"2025-07-17",684300,{"date":2223,"open":413,"high":2224,"low":2190,"close":596,"change":659,"percent_change":2225,"volume":2226,"transactions":9,"vwap":596},"2025-07-16",14.63,2.17,711500,{"date":2228,"open":256,"high":244,"low":527,"close":2190,"change":978,"percent_change":1046,"volume":2229,"transactions":9,"vwap":2190},"2025-07-15",456400,{"date":2231,"open":2159,"high":2232,"low":555,"close":413,"change":73,"percent_change":971,"volume":2233,"transactions":9,"vwap":413},"2025-07-14",14.43,295600,{"date":2235,"open":2236,"high":2236,"low":555,"close":2148,"change":1186,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2148},"2025-07-11",14.56,-2.4,319800,{"date":2240,"open":244,"high":499,"low":936,"close":2236,"change":1240,"percent_change":1655,"volume":2241,"transactions":9,"vwap":2236},"2025-07-10",313500,{"date":2243,"open":518,"high":245,"low":700,"close":2244,"change":2144,"percent_change":125,"volume":2245,"transactions":9,"vwap":2244},"2025-07-09",14.47,526400,{"date":2247,"open":945,"high":441,"low":256,"close":507,"change":443,"percent_change":2248,"volume":2249,"transactions":9,"vwap":507},"2025-07-08",-2.7,823800,{"date":2251,"open":2189,"high":2252,"low":499,"close":2201,"change":288,"percent_change":978,"volume":661,"transactions":9,"vwap":2201},"2025-07-07",15.1,{"date":2254,"open":581,"high":451,"low":2224,"close":536,"change":1999,"percent_change":1262,"volume":2255,"transactions":9,"vwap":536},"2025-07-03",462000,{"date":2257,"open":497,"high":2258,"low":2259,"close":2224,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2224},"2025-07-02",14.79,14.01,0.61,4.35,729700,{"date":2264,"open":225,"high":403,"low":2265,"close":519,"change":978,"percent_change":850,"volume":2266,"transactions":9,"vwap":519},"2025-07-01",13.855,534600,{"date":2268,"open":527,"high":562,"low":2269,"close":875,"change":289,"percent_change":114,"volume":2270,"transactions":9,"vwap":875},"2025-06-30",13.975,1017000,{"date":2272,"open":564,"high":2273,"low":2259,"close":403,"change":751,"percent_change":2274,"volume":2275,"transactions":9,"vwap":403},"2025-06-27",14.555,-1.12,3885800,{"date":2277,"open":2150,"high":576,"low":2190,"close":685,"change":1113,"percent_change":155,"volume":2278,"transactions":9,"vwap":685},"2025-06-26",424600,{"date":2280,"open":680,"high":889,"low":412,"close":2281,"change":529,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-25",14.27,-1.31,607000,{"date":2285,"open":926,"high":2286,"low":225,"close":244,"change":135,"percent_change":1795,"volume":2287,"transactions":9,"vwap":244},"2025-06-24",14.515,915700,{"date":2289,"open":2155,"high":875,"low":2181,"close":2143,"change":791,"percent_change":1885,"volume":2290,"transactions":9,"vwap":2143},"2025-06-23",403000,{"date":2292,"open":706,"high":256,"low":2166,"close":2293,"change":1429,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-20",13.97,-0.71,1325900,{"date":2297,"open":2155,"high":488,"low":2298,"close":497,"change":694,"percent_change":2299,"volume":2300,"transactions":9,"vwap":497},"2025-06-18",13.89,1.15,644300,{"date":2302,"open":2303,"high":693,"low":2304,"close":2305,"change":1240,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-17",13.78,13.73,13.91,0.65,598500,{"date":2309,"open":2310,"high":2311,"low":313,"close":2175,"change":694,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2175},"2025-06-16",13.81,13.997,1.17,468600,{"date":2315,"open":519,"high":225,"low":2316,"close":2317,"change":217,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-13",13.635,13.66,-3.74,614800,{"date":2321,"open":2322,"high":2323,"low":459,"close":712,"change":837,"percent_change":2324,"volume":2325,"transactions":9,"vwap":712},"2025-06-12",13.76,14.344,3.2,1069100,{"date":2327,"open":2317,"high":2328,"low":2329,"close":2330,"change":424,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-11",13.755,13.4,13.75,0.51,762900,{"date":2334,"open":693,"high":693,"low":2335,"close":724,"change":433,"percent_change":2336,"volume":2337,"transactions":9,"vwap":724},"2025-06-10",13.575,-1.72,415200,{"date":2339,"open":693,"high":693,"low":2175,"close":2160,"change":334,"percent_change":334,"volume":2340,"transactions":9,"vwap":2160},"2025-06-09",424700,{"date":2342,"open":726,"high":2343,"low":459,"close":2160,"change":1983,"percent_change":1728,"volume":2344,"transactions":9,"vwap":2160},"2025-06-06",13.935,517100,{"date":2346,"open":459,"high":2181,"low":313,"close":224,"change":334,"percent_change":334,"volume":2347,"transactions":9,"vwap":224},"2025-06-05",686200,{"date":2349,"open":2310,"high":2298,"low":2350,"close":224,"change":1081,"percent_change":2351,"volume":2352,"transactions":9,"vwap":224},"2025-06-04",13.595,-0.87,477200,{"date":2354,"open":204,"high":2166,"low":2355,"close":2310,"change":227,"percent_change":660,"volume":2356,"transactions":9,"vwap":2310},"2025-06-03",13.43,650000,{"date":2358,"open":236,"high":2359,"low":2360,"close":276,"change":955,"percent_change":490,"volume":2361,"transactions":9,"vwap":276},"2025-06-02",13.815,13.345,617200,{"date":2363,"open":305,"high":693,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-30",13.42,13.71,0.11,0.81,2226200,{"date":2370,"open":296,"high":2371,"low":480,"close":384,"change":289,"percent_change":1611,"volume":2372,"transactions":9,"vwap":384},"2025-05-29",13.948,880300,{"date":2374,"open":236,"high":2375,"low":2364,"close":724,"change":1591,"percent_change":1353,"volume":2376,"transactions":9,"vwap":724},"2025-05-28",13.925,1110900,{"date":2378,"open":2317,"high":2265,"low":383,"close":2379,"change":227,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-27",13.49,2.04,1172200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":267,"change":314,"percent_change":2387,"volume":2388,"transactions":9,"vwap":267},"2025-05-23",12.5,13.33,12.295,4.18,1822900,{"date":2390,"open":2391,"high":2392,"low":2391,"close":268,"change":227,"percent_change":2225,"volume":2393,"transactions":9,"vwap":268},"2025-05-22",12.21,12.87,657500,{"date":2395,"open":2396,"high":2397,"low":770,"close":823,"change":1429,"percent_change":2398,"volume":2399,"transactions":9,"vwap":823},"2025-05-21",12.45,12.71,-0.8,641100,{"date":2401,"open":757,"high":2402,"low":2403,"close":162,"change":73,"percent_change":2404,"volume":2405,"transactions":9,"vwap":162},"2025-05-20",12.545,12.2,1.13,493100,{"date":2407,"open":2408,"high":2409,"low":882,"close":757,"change":830,"percent_change":2410,"volume":2411,"transactions":9,"vwap":757},"2025-05-19",12.64,12.91,-3.28,642500,{"date":2413,"open":2414,"high":185,"low":2396,"close":733,"change":1591,"percent_change":2415,"volume":2416,"transactions":9,"vwap":733},"2025-05-16",12.59,1.51,734500,{"date":2418,"open":154,"high":2419,"low":730,"close":323,"change":2161,"percent_change":2420,"volume":2421,"transactions":9,"vwap":323},"2025-05-15",12.7,2.27,742500,{"date":2423,"open":882,"high":2424,"low":890,"close":132,"change":1541,"percent_change":135,"volume":2425,"transactions":9,"vwap":132},"2025-05-14",12.395,1138000,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":583,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-13",11.75,12.481,12.28,3.28,1480300,{"date":2434,"open":49,"high":2435,"low":2436,"close":463,"change":659,"percent_change":501,"volume":2437,"transactions":9,"vwap":463},"2025-05-12",12.047,11.53,1251500,{"date":2439,"open":747,"high":2440,"low":2441,"close":2442,"change":83,"percent_change":84,"volume":2443,"transactions":9,"vwap":2442},"2025-05-09",11.71,11.38,11.58,637600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":739,"change":1999,"percent_change":1162,"volume":2449,"transactions":9,"vwap":739},"2025-05-08",11.51,11.625,11.35,535300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1541,"percent_change":837,"volume":2456,"transactions":9,"vwap":2455},"2025-05-07",11.31,11.37,11.16,11.34,482200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1879,"percent_change":1860,"volume":2463,"transactions":9,"vwap":2462},"2025-05-06",11.09,11.36,11.07,11.29,379700,{"date":2465,"open":2466,"high":2467,"low":2461,"close":2468,"change":520,"percent_change":538,"volume":2469,"transactions":9,"vwap":2468},"2025-05-05",11.15,11.26,11.25,435400,{"date":2471,"open":2472,"high":2436,"low":2473,"close":741,"change":632,"percent_change":2474,"volume":2475,"transactions":9,"vwap":741},"2025-05-02",11.19,11.18,2.26,602400,{"date":2477,"open":33,"high":2478,"low":2479,"close":2480,"change":1113,"percent_change":1739,"volume":2481,"transactions":9,"vwap":2480},"2025-05-01",11.13,10.82,11.05,479400,{"date":2483,"open":2484,"high":2462,"low":2485,"close":2486,"change":1620,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-04-30",11.08,10.855,10.99,-2.22,537600,{"date":2490,"open":2491,"high":2453,"low":2492,"close":2493,"change":1280,"percent_change":368,"volume":2494,"transactions":9,"vwap":2493},"2025-04-29",10.84,10.762,11.24,1090300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":63,"percent_change":2113,"volume":2501,"transactions":9,"vwap":2500},"2025-04-28",10.77,10.935,10.67,10.89,505500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":289,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-25",10.86,10.94,10.705,10.79,-0.74,490100,{"date":2511,"open":2512,"high":2513,"low":2497,"close":2512,"change":1541,"percent_change":824,"volume":2514,"transactions":9,"vwap":2512},"2025-04-24",10.87,10.95,473400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2479,"change":1999,"percent_change":1821,"volume":2520,"transactions":9,"vwap":2479},"2025-04-23",10.9,11.04,10.65,598000,{"date":44,"open":2522,"high":2523,"low":40,"close":2524,"change":1879,"percent_change":500,"volume":2525,"transactions":9,"vwap":2524},10.56,10.73,10.6,578800,{"status":2527,"indices":2528,"watchlist":2568,"sectors":2590,"benchmarks":2637},"success",[2529,2537,2543,2549,2556,2562],{"symbol":2530,"name":2531,"price":2532,"change":2533,"pct_change":2534,"is_up":2535,"sparkline":2536,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2538,"name":2539,"price":2540,"change":2541,"pct_change":37,"is_up":2535,"sparkline":2542,"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":2544,"name":2545,"price":2546,"change":2547,"pct_change":1518,"is_up":2535,"sparkline":2548,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2550,"name":2551,"price":2552,"change":2553,"pct_change":2554,"is_up":2535,"sparkline":2555,"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":2557,"name":2558,"price":2559,"change":2560,"pct_change":1087,"is_up":2535,"sparkline":2561,"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":2563,"name":2564,"price":2565,"change":377,"pct_change":2566,"is_up":14,"sparkline":2567,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2569,2576,2583],{"symbol":2570,"name":2571,"price":2572,"change":2573,"pct_change":2574,"is_up":2535,"sparkline":2575,"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":2577,"name":2578,"price":2579,"change":2580,"pct_change":2581,"is_up":2535,"sparkline":2582,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2584,"name":2585,"price":2586,"change":2587,"pct_change":2588,"is_up":2535,"sparkline":2589,"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",[2591,2596,2600,2604,2608,2612,2616,2620,2625,2629,2633],{"name":2592,"etf":2593,"change":2594,"price":2595,"is_up":2535},"Technology","XLK",1.01,199.81,{"name":2597,"etf":2598,"change":1113,"price":2599,"is_up":2535},"Financials","XLF",53.49,{"name":2601,"etf":2602,"change":288,"price":2603,"is_up":14},"Healthcare","XLV",166.18,{"name":2605,"etf":2606,"change":2404,"price":2607,"is_up":2535},"Consumer Cycl","XLY",110.04,{"name":2609,"etf":2610,"change":632,"price":2611,"is_up":2535},"Consumer Staples","XLP",80.53,{"name":2613,"etf":2614,"change":196,"price":2615,"is_up":2535},"Energy","XLE",62.95,{"name":2617,"etf":2618,"change":650,"price":2619,"is_up":2535},"Industrials","XLI",169.95,{"name":2621,"etf":2622,"change":2623,"price":2624,"is_up":2535},"Materials","XLB",0.66,48.86,{"name":2626,"etf":2627,"change":1161,"price":2628,"is_up":2535},"Real Estate","XLRE",40.81,{"name":2630,"etf":2631,"change":500,"price":2632,"is_up":2535},"Utilities","XLU",39.83,{"name":2634,"etf":2635,"change":1280,"price":2636,"is_up":2535},"Comm Services","XLC",110.32,[2638,2643,2647,2651],{"ticker":2639,"name":2640,"price":2641,"change":2642,"is_up":2535},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2644,"name":2645,"price":2646,"change":2581,"is_up":2535},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2648,"name":2649,"price":2650,"change":1518,"is_up":2535},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2652,"name":2653,"price":2654,"change":1087,"is_up":2535},"IWM","iShares Russell 2000",281.52]