[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYDR":3,"stock-historical-HYDR":29,"homepage-market-summary":2950},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYDR","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},"Global X Hydrogen ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6312,0.738262,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.26,44.51,45.37,43.71,1.55,3.55,9761.440498,74.8,31.69,53763.634953004,31.5,1312,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},15.86,43651,15932608.738251,181.82,"2025-04-22",[40,43,52,62,72,81,90,100,110,121,132,142,153,164,175,186,197,207,218,226,236,247,257,268,279,290,299,309,320,331,342,351,361,372,383,392,402,411,420,430,440,450,461,472,482,493,503,514,524,534,544,554,564,575,585,596,605,614,625,636,644,653,661,670,679,688,696,705,714,723,732,740,748,757,765,774,783,792,799,807,816,824,832,841,849,858,867,875,884,892,901,910,919,928,937,946,954,963,972,981,990,999,1007,1016,1024,1032,1040,1049,1058,1066,1075,1083,1092,1100,1109,1118,1126,1135,1143,1151,1158,1165,1174,1182,1190,1199,1208,1216,1224,1232,1240,1249,1258,1266,1275,1284,1292,1300,1309,1318,1327,1335,1343,1351,1360,1367,1374,1382,1388,1396,1405,1414,1422,1430,1438,1447,1452,1459,1468,1476,1484,1493,1501,1508,1514,1521,1529,1537,1543,1551,1559,1566,1575,1584,1593,1601,1607,1614,1621,1629,1636,1644,1652,1659,1667,1676,1683,1691,1700,1706,1713,1721,1729,1738,1747,1755,1763,1770,1778,1787,1794,1802,1809,1817,1826,1832,1840,1849,1857,1864,1871,1877,1882,1889,1895,1900,1908,1914,1922,1929,1935,1941,1947,1954,1962,1969,1976,1984,1991,1999,2006,2012,2020,2028,2037,2045,2052,2058,2064,2071,2078,2086,2095,2104,2113,2121,2129,2135,2143,2150,2159,2166,2172,2179,2187,2195,2202,2208,2216,2224,2232,2240,2248,2257,2266,2275,2283,2291,2300,2308,2315,2323,2332,2340,2346,2354,2362,2369,2378,2386,2394,2401,2409,2417,2426,2435,2443,2449,2456,2462,2467,2473,2479,2484,2491,2500,2509,2517,2525,2532,2539,2546,2554,2560,2569,2578,2585,2592,2598,2605,2611,2618,2625,2631,2639,2644,2648,2653,2659,2665,2670,2675,2684,2693,2700,2706,2712,2717,2722,2728,2734,2740,2748,2754,2761,2767,2775,2780,2787,2794,2801,2805,2810,2816,2823,2830,2836,2843,2848,2853,2860,2867,2874,2882,2889,2896,2901,2905,2909,2916,2922,2928,2934,2940,2945],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},372,44.986,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",43.99,43.26,-0.47,-1.06,7949.84067,333,43.5375,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",44.95,43.9161,44.18,0.28,0.64,18922.050531,330,44.2242,{"date":63,"open":64,"high":65,"low":64,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",43.34,44.28,43.9,0.9875,2.3,11800.234881,358,43.8614,{"date":73,"open":66,"high":66,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",42.38,42.9125,-1.7153,-3.84,11648.877342,441,43.1053,{"date":82,"open":83,"high":54,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",43.77,44.6278,1.3285,3.07,11251.009849,319,44.4315,{"date":91,"open":92,"high":20,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",43.56,42.78,43.2993,-1.3607,-3.05,19413.875295,458,43.2536,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",45.58,44.3882,44.66,-0.9175,-2.01,10318.419557,332,44.779,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",45.16,45.81,44.98,45.5775,0.5475,1.22,20887.84985,375,45.5612,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",45,45.6399,44.382,45.03,-0.11,-0.24,34636.514107,579,45.0866,{"date":133,"open":134,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",45.41,44.4001,45.14,-0.01,-0.02,16260.037526,335,44.865,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",45.23,45.54,44.99,45.15,1.287,2.93,57764.234983,657,45.3959,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",43.61,44.4799,43.2801,43.863,0.353,0.81,15726.416689,374,44.0392,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",43.69,44.05,43.24,43.51,0.3345,0.77,20087.432218,304,43.5976,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",43.1,43.54,42.01,43.1755,-1.7645,-3.93,19341.523317,443,43.1225,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",45.01,45.55,44.91,44.94,0.94,2.14,9184.347743,391,45.1534,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",44.7,45.17,44,-2.47,-5.32,232811.182374,559,46.2881,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",46.79,47.44,46.15,46.47,0.18,0.39,255393.323666,752,46.3754,{"date":219,"open":144,"high":220,"low":144,"close":221,"change":193,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",46.81,46.29,4.85,36112.415445,687,46.1924,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",43.25,44.17,44.15,1.32,3.08,15064.801228,446,43.8651,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",42.11,43.08,41.53,42.83,1.18,2.83,26603.240741,422,42.5689,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",42.27,41.03,41.65,-0.41,-0.97,20703.151383,497,41.4498,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",42.59,42.66,41.85,42.06,-0.9409,-2.19,25882.74815,505,42.2162,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",43.31,43.63,42.585,43.0009,-0.4015,-0.93,36568.345003,772,42.8829,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",44.54,44.595,43.125,43.4024,-0.7491,-1.7,21170.664816,526,43.5691,{"date":291,"open":292,"high":292,"low":201,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",44.65,44.1515,0.3215,0.73,32972.635779,736,44.2223,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":214,"volume":306,"transactions":307,"vwap":308},"2026-08-26",43.82,44.83,43.4874,43.83,0.17,16367.735079,420,43.9351,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",43.74,44.23,43.17,43.66,1.3773,3.26,59178.128385,739,43.8028,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",42.31,43.07,41.48,42.2827,-0.4773,-1.12,24392.983063,814,42.1132,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",42.8,43.37,42.58,42.76,-0.48,-1.11,57286.281604,949,43.0687,{"date":343,"open":20,"high":344,"low":345,"close":168,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",43.96,42.55,-0.6081,-1.39,57483.235845,1814,42.942,{"date":352,"open":353,"high":65,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",44.27,43.18,43.8481,0.9398,2.19,22909.922805,404,43.637,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",43.85,44.14,42.5101,42.9083,-2.4074,-5.31,22445.430578,588,43.0455,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",45.22,45.91,44.68,45.3157,0.0957,0.21,16490.209745,548,45.1821,{"date":384,"open":385,"high":386,"low":123,"close":374,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-14",45.92,46.25,-0.8,-1.74,52108.261458,845,45.6088,{"date":393,"open":386,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",46.93,45.415,46.02,0.0351,0.08,41028.593831,731,46.2649,{"date":403,"open":385,"high":386,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",45.5329,45.9849,1.8933,4.29,57116.617894,555,46.0718,{"date":412,"open":146,"high":123,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",43.93,44.0916,0.6172,1.42,25091.177805,412,44.3886,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",44.84,43.2523,43.4744,-0.0819,-0.19,19239.612082,824,43.5883,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",44.3,42.434,43.5563,0.2863,0.66,27522.902251,584,43.2223,{"date":441,"open":270,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",44.5271,42.9557,43.27,-0.561,-1.28,28429.198294,623,43.6809,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-05",43.52,44.34,43.16,43.831,0.5684,1.31,46784.257444,1073,43.9623,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-04",42.84,43.72,42.28,43.2626,2.0126,4.88,28017.383105,774,43.1386,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":295,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",40.73,41.75,39.48,41.25,1.8,33321.599938,798,41.0688,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",41.78,42.005,40.01,40.52,0.2612,0.65,65827.426189,850,40.7261,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",38.02,40.4596,40.2588,3.7988,10.42,35063.179703,746,39.7692,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",38.3,38.45,36.426,36.46,-1.577,-4.15,35083.024558,720,37.1439,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",39.1,37.56,38.037,-2.6681,-6.55,191418.235479,1210,38.015,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",42.29,39.705,40.7051,-1.3154,-3.13,91852.086721,859,40.5211,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",43.81,41.5954,42.0205,-2.2032,-4.98,187484.35408,740,42.2487,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",43.76,45.5,44.2237,0.3637,0.83,47987.414611,768,44.7641,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",43.19,44.59,43.86,-0.09,-0.2,13079.363588,553,44.0662,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",42.61,44.11,42.52,43.95,2.4844,5.99,34440.283586,743,43.3185,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",42.86,41.28,41.4656,-0.9244,-2.18,17347.865875,561,41.6189,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",40.82,42.88,40.57,42.39,0.4098,0.98,98551.04832,659,42.5392,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":216,"vwap":604},"2026-07-16",43.46,41.6,41.9802,-2.6198,-5.87,79060.393248,42.504,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":264,"volume":611,"transactions":612,"vwap":613},"2026-07-15",45.67,43.2,44.6,-1,30948.737276,595,44.5603,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",44.93,45.945,44.82,45.6,1.2339,2.78,53537.374068,670,45.2864,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",44.67,45.4,43.91,44.3661,-1.4179,-3.1,32877.806102,1424,44.5225,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-10",47,45.21,45.784,-0.926,-1.98,19900,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",47.68,47.89,46.45,46.71,0.31,0.67,31300,{"date":654,"open":655,"high":638,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",46.23,45.48,46.4,-2.21,-4.55,46100,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",50.37,51.82,47.9,48.61,-3.059,-5.92,41700,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-06",50.82,52.37,50.747,51.669,1.199,2.38,34900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",52.99,53.239,49.2,50.47,-1.87,-3.57,29400,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",53.4,54.51,52.34,-0.72,-1.36,56000,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",50.95,53.83,50.72,53.060001,2.82,5.61,83900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",48.88,50.78,48.593,50.24,2.44,5.1,57900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",48.76,49.32,47.73,47.8,-2.81,-5.55,26000,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",53.0099983,53.21,50,50.61,-1.38,-2.65,72900,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",54.23,51.2,51.99,-1.64,-3.06,78800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":632,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-23",53.89,55.63,52.555,53.63,-5.46,47300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-22",57.34,58.6,56.17,56.73,-0.07,-0.12,63700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":31,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-18",55.029999,56.94,54.0099983,56.8,1.79,93200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",56.060001,57.76,55.605,55.8,-0.08,-0.14,41100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-16",56.39,58.02,55.62,55.88,-0.84,-1.48,65500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",57.13,58.0099983,55.94,56.72,1.925,3.51,121500,{"date":793,"open":794,"high":743,"low":795,"close":796,"change":797,"percent_change":242,"volume":798,"transactions":9,"vwap":796},"2026-06-12",53.98,53.5,54.795,0.639,38600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",52.33,54.32,54.156,2.566,4.97,52700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",52.29,54.39,51.375,51.59,-1.99,-3.71,545500,{"date":817,"open":818,"high":819,"low":727,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",59.56,60,53.58,-3.841,-6.69,163000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":426,"volume":831,"transactions":9,"vwap":829},"2026-06-08",58.23,59.155,56.9,57.421,-0.109,270700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",62,62.245,57.29,57.53,-6.66,-10.38,92300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",65.79,62.21,64.19,-2.602,-3.9,70700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",69.25,69.96,66.28,66.792,-3.32,-4.74,80900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",68.25,70.72,67.61,70.112,1.272,1.85,99600,{"date":868,"open":869,"high":852,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",69.61,67.38,68.84,-1.527,-2.17,279900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",72.07,72.2,68.45,70.367,-2.969,-4.05,163200,{"date":885,"open":886,"high":24,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",71.77,71.365,73.336,0.268,0.37,116300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",73.059998,73.97,70.83,73.068001,-0.042,-0.06,109500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",73.84,74.42,72.151,73.11,1.83,2.57,194400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",72.53,72.59,70.88,71.28,3.6,5.32,149400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",64.45,67.98,62.53,67.68,5.46,8.78,137600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-20",60.36,62.9,59.66,62.22,1.57,2.59,112200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",60.55,62.02,58.42,60.65,-1.68,-2.7,111400,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-18",65.71,60.51,62.33,-3.03,-4.64,173400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",65.57,66.51,63.32,65.36,-2.41,-3.56,107400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-14",67.099998,67.9,65.13,67.77,0.53,0.79,73800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",65.81,68,63.44,67.24,2.71,4.2,90300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",65.24,65.86,62.24,64.53,-1.85,-2.79,124900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",63.68,67.42,63.38,66.38,3.57,5.68,152000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-08",63.78,61.7,62.81,1.6,2.61,85000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-07",63.53,64.019997,60.611,61.21,-3.35,-5.19,257100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":86,"volume":1023,"transactions":9,"vwap":1021},"2026-05-06",64.74,64.99,63.526,64.56,1.92,158600,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",59.19,62.68,62.64,3.85,6.55,181000,{"date":1033,"open":1034,"high":819,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-04",59.72,57.57,58.79,-0.22,-0.37,89800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-01",58.83,59.28,57.64,59.0099983,0.58,0.99,50900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",59.060001,59.35,56.685,58.43,1.3,2.28,128200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":785,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":785},"2026-04-29",55.59,57.39,54.66,6.92,13.78,88300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",50.25,50.93,49.27,50.21,-1.21,-2.35,39200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-27",52.07,50.9,51.42,-0.34,-0.66,36800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",52.78,52.95,51.26,51.76,0.56,1.09,69400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":735,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":735},"2026-04-23",50.94,51.67,50.040001,-0.215,-0.42,60500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-22",50.3,51.55,49.771,51.415,2.985,6.16,44400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",49.25,50.28,48.41,48.43,0.11,0.23,173300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",46.12,48.75,48.32,1.28,2.72,59700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",47.54,47.95,46.5,47.040001,1.52,3.34,58000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":610,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",46.82,46.973,45.040001,45.52,-0.46,64600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":660,"transactions":9,"vwap":1148},"2026-04-15",45.97,47.2,45.76,45.98,0.07,0.15,{"date":1152,"open":1153,"high":1154,"low":229,"close":375,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":375},"2026-04-14",44.43,45.953,4.655,11.28,267400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-13",39.95,41.255,1.635,4.13,36000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",39.56,39.9,39.45,39.62,0.61,1.56,23800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-09",37.83,39.42,39.0099983,0.729,1.9,32400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",39.8,38,38.281,2.093,5.78,42700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",36.64,36.675,35.61,36.188,-1.274,-3.4,17000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",37.2,37.7,36.77,37.462,0.691,1.88,17100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",34.97,36.91,36.771,0.299,0.82,29900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":489,"volume":1223,"transactions":9,"vwap":1221},"2026-04-01",36.68,37.080002,35.9,36.472,0.234,23200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",34.68,36.32,36.238,1.933,5.63,17900,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",35.75,33.92,34.305,-1.446,-4.04,31800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",36.029999,36.29,35.375,35.751,-0.646,-1.77,18500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",37.58,37.815,36.304,36.397,-1.186,-3.16,11700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":489,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",37.62,37.98,37.4,37.583,0.241,8000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-24",36.8,37.6,36.62,37.342,-0.966,-2.52,46400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",38.87,39.19,37,38.308,0.852,2.27,26800,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",39.77,37.23,37.456,-2.872,-7.12,21000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":68,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",38.57,40.5,38.54,40.328,0.906,16800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",39.86,40.39,39.29,39.422,-0.781,-1.94,28700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-17",39.98,40.38,39.692,40.203,0.366,0.92,11800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-16",39.59,40.25,39.3,39.837,0.673,1.72,18700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":347,"volume":1334,"transactions":9,"vwap":1332},"2026-03-13",40.56,40.94,39.099998,39.164,-0.554,17700,{"date":1336,"open":1337,"high":1338,"low":1320,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",39.84,40.68,39.718,0.205,0.52,25300,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-11",38.97,40.029999,39.513,0.813,2.1,9000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-10",39.14,39.74,38.675,38.7,-0.325,-0.83,15300,{"date":1361,"open":1218,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":935,"volume":1366,"transactions":9,"vwap":1364},"2026-03-09",39.15,36.3,39.025002,0.985,34000,{"date":1368,"open":1369,"high":1304,"low":1370,"close":1371,"change":1372,"percent_change":106,"volume":1373,"transactions":9,"vwap":1371},"2026-03-06",38.51,37.93,38.040001,-0.78,17800,{"date":1375,"open":1376,"high":1377,"low":1261,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-05",39.35,39.82,38.82,-0.654,-1.66,76200,{"date":1383,"open":1384,"high":1346,"low":1384,"close":1385,"change":1386,"percent_change":1163,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",37.8,39.474,1.566,51700,{"date":1389,"open":517,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",38.505,36.56,37.908,-0.888,-2.29,13400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",37.47,38.845,37.33,38.796,-0.213,-0.55,21700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-27",39.55,39.795,38.72,39.0089989,-0.893,-2.24,18600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",40.28,39.060001,39.902,-0.151,-0.38,12200,{"date":1423,"open":1424,"high":1425,"low":1168,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-25",39.99,40.49,40.053001,0.897,2.29,24200,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-24",38.5,39.43,39.156,1.215,3.2,20500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-23",37.65,38.049999,37.455,37.941,-0.759,-1.96,15500,{"date":1448,"open":1370,"high":1449,"low":1370,"close":1356,"change":1450,"percent_change":1123,"volume":1451,"transactions":9,"vwap":1356},"2026-02-20",39.18,0.49,27500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-19",37.69,38.21,0.131,0.34,18400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-18",37.49,38.24,37.32,38.078999,0.956,2.58,10600,{"date":1469,"open":1470,"high":1262,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-17",36.86,36.41,37.123,-0.28,-0.75,11000,{"date":1477,"open":1478,"high":1479,"low":1218,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-13",36.89,37.75,37.403,0.564,1.53,9100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",37.91,38.55,36.63,36.839,-1.049,-2.77,15200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":138,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",37.71,38.146,37.07,37.888,-0.05,8900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1392,"change":1506,"percent_change":387,"volume":1507,"transactions":9,"vwap":1392},"2026-02-10",38.25,38.66,37.735,-0.307,17500,{"date":1509,"open":1262,"high":1503,"low":1262,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-09",38.215,0.755,2.02,6900,{"date":1515,"open":1516,"high":1398,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",36.16,37.46,2.052,5.8,16300,{"date":1522,"open":1471,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",36.705,35.17,35.408,-1.825,-4.9,31600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":738,"volume":1536,"transactions":9,"vwap":1534},"2026-02-04",39.36,39.51,36.5,37.233,-1.174,27300,{"date":1538,"open":1539,"high":1417,"low":1260,"close":1540,"change":1541,"percent_change":1542,"volume":1334,"transactions":9,"vwap":1540},"2026-02-03",38.22,38.407,1.042,2.79,{"date":1544,"open":1545,"high":1546,"low":1270,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",37.0099983,37.78,37.365,-0.385,-1.02,38400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1479,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1479},"2026-01-30",38.69,39.782,37.11,-1.459,-3.72,42200,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1197,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",41.13,38.47,39.209,-1.382,36700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-28",40.33,40.79,40.14,40.591,1.006,2.54,37900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-27",39.02,39.79,38.575,39.585,0.779,2.01,25400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-26",39.53,39.78,38.6,38.806,-1.157,-2.9,26200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":559,"volume":1600,"transactions":9,"vwap":1598},"2026-01-23",40.099998,40.332,39.33,39.963,-0.037,19600,{"date":1602,"open":1345,"high":1603,"low":1604,"close":1603,"change":1123,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-22",40,38.78,3.31,29700,{"date":1608,"open":1609,"high":1577,"low":1610,"close":1409,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1409},"2026-01-21",38.53,37.51,0.266,0.69,48200,{"date":1615,"open":1616,"high":1378,"low":1617,"close":1618,"change":1619,"percent_change":1403,"volume":1620,"transactions":9,"vwap":1618},"2026-01-20",37.99,37.45,38.454,-0.212,37100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1299,"transactions":9,"vwap":1626},"2026-01-16",38.07,38.81,37.765,38.666,0.781,2.06,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1231,"transactions":9,"vwap":1633},"2026-01-15",38.38,37.81,37.885,0.046,0.12,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":457,"volume":1643,"transactions":9,"vwap":1641},"2026-01-14",37.86,38.080002,37.481,37.839,0.489,16900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1482,"volume":1651,"transactions":9,"vwap":1649},"2026-01-13",37.31,37.59,37.049999,37.35,0.562,10400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1421,"transactions":9,"vwap":1656},"2026-01-12",35.85,36.959,36.788,0.805,2.24,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1475,"transactions":9,"vwap":1664},"2026-01-09",35.6,36.12,35.435,35.983,0.623,1.76,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",35.23,35.72,34.72,35.36,0.6,1.73,23300,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-07",35.2,34.76,-0.762,-2.15,59800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1457,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-06",35.22,35.93,34.92,35.522,0.97,15700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-05",34.75,35.49,34.61,35.182,1.302,3.84,20100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1421,"transactions":9,"vwap":1703},"2026-01-02",32.53,33.88,2.095,6.59,{"date":1707,"open":1708,"high":1709,"low":25,"close":1710,"change":1711,"percent_change":1712,"volume":1395,"transactions":9,"vwap":1710},"2025-12-31",32.040001,32.12,31.785,-0.51,-1.58,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1326,"transactions":9,"vwap":1718},"2025-12-30",32.42,32.62,32.19,32.295,-1.281,-3.82,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1421,"transactions":9,"vwap":1726},"2025-12-29",33.36,33.779,33.2,33.576,-0.246,-0.73,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-26",34.0099983,34.015999,33.52,33.822,-0.314,-0.92,22300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-24",33.78,34.25,33.67,34.136,-0.009,-0.03,9200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1728,"volume":1754,"transactions":9,"vwap":1752},"2025-12-23",34.029999,34.309,33.87,34.145,-0.25,18800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":305,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-22",34.35,34.78,34.33,34.395,0.5,14700,{"date":1764,"open":1757,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":489,"volume":1769,"transactions":9,"vwap":1767},"2025-12-19",34.525,34.07,34.225,0.22,13900,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-18",33.77,34.89,34.0050011,0.991,3,23900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",34.44,34.58,32.89,33.014,-1.486,-4.31,14300,{"date":1788,"open":1781,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":685,"volume":1793,"transactions":9,"vwap":1791},"2025-12-16",34.88,34.11,34.5,-0.656,14600,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-15",36.0099983,35.040001,35.156,-0.657,-1.83,35400,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1681,"volume":1808,"transactions":9,"vwap":1806},"2025-12-12",37.02,35.561,35.813,-0.787,10000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1446,"transactions":9,"vwap":1814},"2025-12-11",35.74,36.65,35.33,36.6,0.46,1.27,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-10",36,36.285,35.28,36.14,-0.112,-0.31,13000,{"date":1827,"open":1819,"high":1828,"low":1686,"close":1829,"change":1830,"percent_change":1831,"volume":1507,"transactions":9,"vwap":1829},"2025-12-09",36.687,36.252,-0.496,-1.35,{"date":1833,"open":1834,"high":1617,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",37.38,36.371,36.748,-1.448,-3.79,22000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-05",37.96,38.56,37.733,38.196,0.749,2,19100,{"date":1850,"open":1533,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-04",37.67,35.997,37.447,0.601,1.63,11600,{"date":1858,"open":1391,"high":1648,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-03",36.291,36.846,0.501,1.38,10700,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1573,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",35.69,36.57,36.345,0.901,19200,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1308,"transactions":9,"vwap":1874},"2025-12-01",36.85,35.444,-1.786,-4.8,{"date":1878,"open":1203,"high":1287,"low":1879,"close":1287,"change":592,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1287},"2025-11-28",36.451,2.7,13200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1428,"volume":1334,"transactions":9,"vwap":1887},"2025-11-26",35.5,36.33,35.45,36.25,0.811,{"date":1890,"open":1884,"high":1670,"low":1891,"close":1892,"change":1893,"percent_change":1080,"volume":1894,"transactions":9,"vwap":1892},"2025-11-25",33.99,35.439,-0.121,19000,{"date":1896,"open":1789,"high":1897,"low":1789,"close":1898,"change":1899,"percent_change":1605,"volume":1207,"transactions":9,"vwap":1898},"2025-11-24",35.7,35.56,1.14,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-21",35.25,32.61,34.42,-0.91,-2.58,106600,{"date":1909,"open":1553,"high":1910,"low":1813,"close":1813,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1813},"2025-11-20",39.179,-2.257,-6,30800,{"date":1915,"open":1279,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-19",38.403,36.643,37.587,-0.463,-1.22,38500,{"date":1923,"open":1287,"high":1924,"low":1925,"close":1441,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1441},"2025-11-18",39.07,37.202,-0.54,-1.4,36300,{"date":1930,"open":1331,"high":1321,"low":1931,"close":1932,"change":446,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-17",38.13,38.59,-3.21,44900,{"date":1936,"open":1369,"high":599,"low":1185,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-14",39.87,-0.7,-1.73,42400,{"date":1942,"open":1943,"high":1943,"low":476,"close":589,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":589},"2025-11-13",44.060001,-3.549,-8.04,59200,{"date":1948,"open":629,"high":65,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-12",42.71,44.119,0.207,0.47,37200,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-11",45.38,43.332,43.912,-1.858,-4.06,33500,{"date":1963,"open":638,"high":1964,"low":1965,"close":1966,"change":1325,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-10",47.37,45.115,45.77,3.9,49900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":47,"percent_change":48,"volume":1975,"transactions":9,"vwap":1974},"2025-11-07",43.099998,44.276,41.775,44.049999,80200,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",46.92,44.29,44.52,-2.05,-4.4,63300,{"date":1985,"open":567,"high":1986,"low":567,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-05",46.956,46.57,3.264,7.54,67400,{"date":1992,"open":1993,"high":1994,"low":313,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-04",44.45,45.72,43.306,-2.874,-6.22,51000,{"date":2000,"open":628,"high":2001,"low":2002,"close":2003,"change":1847,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",46.72,44.73,46.18,4.53,59000,{"date":2007,"open":432,"high":2008,"low":345,"close":56,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":56},"2025-10-31",44.365,0.086,0.2,50700,{"date":2013,"open":2014,"high":2015,"low":166,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-30",44.46,45.195,44.094002,-1.272,-2.8,43900,{"date":2021,"open":616,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-29",47.4,43.755,45.366,2.943,6.94,83200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-28",42.32,42.98,41.59,42.423,1.138,2.76,32200,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-27",42.75,40.37,41.285,0.015,0.04,29500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1162,"percent_change":1163,"volume":2051,"transactions":9,"vwap":2050},"2025-10-24",41.060001,41.478,40.36,41.27,32500,{"date":2053,"open":2054,"high":1937,"low":2054,"close":2055,"change":2056,"percent_change":2035,"volume":2057,"transactions":9,"vwap":2055},"2025-10-23",38.31,39.635,1.065,52000,{"date":2059,"open":1603,"high":2060,"low":1463,"close":1294,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1294},"2025-10-22",40.475,-2.091,-5.14,83400,{"date":2065,"open":2066,"high":2066,"low":1603,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-21",42.63,40.661,-1.809,-4.26,72100,{"date":2072,"open":2073,"high":201,"low":322,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-20",43.65,42.47,0.16,0.38,50600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":322,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":322},"2025-10-17",43.11,43.78,42.029999,-2.085,-4.7,54300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-16",46.56,47.87,43.955,44.395,-1.495,-3.26,95800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-15",47.58,47.88,44.889,45.89,0.663,1.47,75100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-14",42.12,45.85,41.2,45.227,1.437,3.28,71700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":468,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-13",42.49,44.39,41.0099983,43.79,12.54,74200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-10",41.3,41.89,38.91,-2.162,-5.26,82800,{"date":2130,"open":2131,"high":2132,"low":1184,"close":2133,"change":2134,"percent_change":1899,"volume":1961,"transactions":9,"vwap":2133},"2025-10-09",40.24,41.233,41.071999,0.462,{"date":2136,"open":2137,"high":2138,"low":1346,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",41.44,41.77,40.61,-0.94,-2.26,188700,{"date":2144,"open":313,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":951,"volume":2149,"transactions":9,"vwap":2147},"2025-10-07",43.495,40.66,41.55,-1.3,78100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-06",44.38,45.33,41.68,42.85,1.512,3.66,154600,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":1006,"transactions":9,"vwap":2163},"2025-10-03",38.43,42.17,41.338,4.279,11.55,{"date":2167,"open":1269,"high":1269,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1606,"transactions":9,"vwap":2169},"2025-10-02",36.28,37.058998,-0.491,-1.31,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-01",34.39,37.55,3.093,8.98,92900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1326,"transactions":9,"vwap":2184},"2025-09-30",32.69,34.65,32.48,34.457,1.363,4.12,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1727,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",33.45,33.5,32.917,33.094002,-0.74,34800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":1171,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-26",32.98,33.34,32.4,1.86,111200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2193,"percent_change":658,"volume":773,"transactions":9,"vwap":2207},"2025-09-25",32.13,32.84,31.6,32.73,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1381,"transactions":9,"vwap":2213},"2025-09-24",33.41,34.254,33.049999,33.47,-1.663,-4.73,{"date":2217,"open":1495,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-23",38.15,34.86,35.133,-1.444,-3.95,105000,{"date":2225,"open":2226,"high":1192,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-22",34.46,33.986,36.577,2.105,6.11,46000,{"date":2233,"open":2234,"high":2235,"low":1749,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-19",34.43,34.99,34.472,0.452,1.33,37600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1386,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-18",33.68,34.32,32.74,34.02,4.83,58600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-17",30.58,32.57,30.467,32.454,2.213,7.32,59600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-16",29.97,30.33,29.48,30.241,0.857,2.92,34300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-15",29.44,29.45,29,29.384,0.334,1.15,31100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2278},"2025-09-12",28.81,29.049999,28.27,0.306,1.06,28800,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-11",27.86,28.898,28.744,1.494,5.48,21100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-10",26.7,27.69,26.69,27.25,1.314,5.07,27900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1651,"transactions":9,"vwap":2305},"2025-09-09",25.79,26.030001,25.55,25.936,0.233,0.91,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":729,"volume":2036,"transactions":9,"vwap":2313},"2025-09-08",26.29,26.342,25.66,25.703,-0.359,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-05",26.32,25.516,26.062,0.683,2.69,10300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-04",25.33,25.58,25.231,25.379,-0.041,-0.16,9900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-03",25.97,25.368,25.42,0.187,0.74,5500,{"date":2341,"open":2304,"high":2326,"low":2342,"close":2343,"change":2344,"percent_change":659,"volume":2345,"transactions":9,"vwap":2343},"2025-09-02",25.00099945,25.233,-1.202,20200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":327,"volume":2353,"transactions":9,"vwap":2351},"2025-08-29",26.595,26.62,26.37,26.435,-0.3,25100,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-28",26,26.81,26.735,0.533,2.03,13600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":47,"volume":2368,"transactions":9,"vwap":2366},"2025-08-27",26.3,26.08,26.202,-0.123,11100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-26",26.27,26.522,26.242,26.325,0.037,0.14,13100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2075,"volume":2385,"transactions":9,"vwap":2383},"2025-08-25",26.2,26.43,26.059999,26.288,0.043,20700,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-22",24.86,26.317,26.245,1.499,6.06,33200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":137,"volume":1207,"transactions":9,"vwap":2399},"2025-08-21",24.69,24.92,24.61,24.746,-0.003,{"date":2402,"open":2398,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-20",24.79,24.14,24.749,-0.286,-1.14,28400,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",25.83,24.97,25.035,-0.822,-3.18,7700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-18",25.84,25.99,25.51,25.857,0.261,1.02,14900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-15",25.43,25.9,25.030001,25.596,0.216,0.85,26100,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-14",24.88,25.56,25.38,0.3,1.2,54800,{"date":2444,"open":2445,"high":2421,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1413,"transactions":9,"vwap":2446},"2025-08-13",24.42,25.08,0.87,3.59,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2423,"percent_change":1090,"volume":2455,"transactions":9,"vwap":2454},"2025-08-12",23.94,24.25,23.68,24.21,6000,{"date":2457,"open":2458,"high":2404,"low":2458,"close":2459,"change":2460,"percent_change":398,"volume":2461,"transactions":9,"vwap":2459},"2025-08-11",23.88,23.949,0.019,9400,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":1116,"percent_change":1689,"volume":2416,"transactions":9,"vwap":2466},"2025-08-08",24.16,23.8,23.93,{"date":2468,"open":2469,"high":2445,"low":2470,"close":2471,"change":2472,"percent_change":2140,"volume":1856,"transactions":9,"vwap":2471},"2025-08-07",24.18,23.47,23.7,-0.225,{"date":2474,"open":2469,"high":2469,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1808,"transactions":9,"vwap":2476},"2025-08-06",23.923,23.925,0.069,0.29,{"date":2480,"open":2471,"high":2481,"low":2471,"close":2482,"change":2432,"percent_change":2307,"volume":2483,"transactions":9,"vwap":2482},"2025-08-05",24.19,23.856,11300,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2321,"volume":2490,"transactions":9,"vwap":2488},"2025-08-04",23.72,23.31,23.64,0.62,11400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-01",23.23,23.46,22.67,23.02,-1.366,-5.6,30300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-31",24.66,24.815,24.33,24.386,-0.294,-1.19,24000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":1350,"transactions":9,"vwap":2514},"2025-07-30",24.75,24.96,24.4,24.68,0.016,0.06,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-29",25.61,24.53,24.664,-1.116,-4.33,14200,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1248,"transactions":9,"vwap":2529},"2025-07-28",26.5,25.565,25.78,-0.18,-0.69,{"date":2533,"open":2534,"high":2420,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":1395,"transactions":9,"vwap":2536},"2025-07-25",25.91,25.22,25.96,0.506,1.99,{"date":2540,"open":2412,"high":2356,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-24",24.85,25.454,0.851,3.46,71600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1815,"volume":2553,"transactions":9,"vwap":2551},"2025-07-23",24.7,24.76,24.385,24.603,0.113,7000,{"date":2555,"open":2396,"high":2396,"low":2556,"close":2557,"change":771,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-22",24,24.49,-0.33,18900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-21",25.15,25.291,24.56,24.57,0.35,1.45,20600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-18",23.86,24.39,23.77,24.22,0.711,3.02,63600,{"date":2579,"open":2580,"high":2573,"low":2581,"close":2582,"change":2583,"percent_change":1172,"volume":2584,"transactions":9,"vwap":2582},"2025-07-17",23.28,23.18,23.509,0.361,12400,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2490,"transactions":9,"vwap":2589},"2025-07-16",23.59,22.88,23.148,-0.412,-1.75,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":127,"percent_change":1141,"volume":2597,"transactions":9,"vwap":2596},"2025-07-15",24.38,23.45,23.56,7900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1728,"percent_change":2604,"volume":1520,"transactions":9,"vwap":2603},"2025-07-14",24.02,24.059999,23.4,23.67,-2.99,{"date":2606,"open":2607,"high":2608,"low":2513,"close":2513,"change":2531,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2513},"2025-07-11",24.6,24.62,-2.75,7600,{"date":2612,"open":2439,"high":2439,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-10",24.72,25.09,0.09,0.36,22400,{"date":2619,"open":2494,"high":2620,"low":2494,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-09",25.41,25,1.69,7.25,26600,{"date":2626,"open":2493,"high":2627,"low":2628,"close":2487,"change":2629,"percent_change":2630,"volume":1350,"transactions":9,"vwap":2487},"2025-07-08",23.409,23.13,-0.1,-0.43,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1825,"transactions":9,"vwap":2636},"2025-07-07",23.57,23.619,23,23.41,-0.21,-0.89,{"date":2640,"open":2487,"high":2556,"low":2628,"close":2641,"change":1761,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-03",23.62,2.16,64200,{"date":2645,"open":2646,"high":2581,"low":2646,"close":2647,"change":2615,"percent_change":214,"volume":1651,"transactions":9,"vwap":2647},"2025-07-02",22.72,23.12,{"date":2649,"open":2595,"high":2595,"low":2650,"close":2651,"change":1473,"percent_change":2652,"volume":1870,"transactions":9,"vwap":2651},"2025-07-01",22.55,23.030001,-1.2,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2487,"change":1816,"percent_change":2658,"volume":1600,"transactions":9,"vwap":2487},"2025-06-30",22.68,23.38,22.3,5.76,{"date":2660,"open":2657,"high":2657,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1265,"transactions":9,"vwap":2662},"2025-06-27",21.662,22.040001,-0.26,-1.17,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2657,"change":2669,"percent_change":907,"volume":1231,"transactions":9,"vwap":2657},"2025-06-26",22.02,22.5,0.4,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2673,"change":2674,"percent_change":2591,"volume":1643,"transactions":9,"vwap":2673},"2025-06-25",22.51,21.9,-0.39,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-24",22.19,22.52,21.99,22.29,0.7,3.24,9600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-23",21.55,21.79,21.17,21.59,-0.13,-0.6,14000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1450,"percent_change":2699,"volume":2070,"transactions":9,"vwap":2698},"2025-06-20",22.049999,22.204,21.51,21.72,2.31,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":754,"percent_change":2558,"volume":2416,"transactions":9,"vwap":2705},"2025-06-18",21.26,21.613,21.040001,21.23,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":1831,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-17",22.59,21.3,-5.96,16500,{"date":2713,"open":2714,"high":2588,"low":2714,"close":2715,"change":651,"percent_change":2716,"volume":1769,"transactions":9,"vwap":2715},"2025-06-16",22.38,22.65,3.05,{"date":2718,"open":2673,"high":2719,"low":2720,"close":2721,"change":1420,"percent_change":286,"volume":1793,"transactions":9,"vwap":2721},"2025-06-13",22.059999,21.52,21.98,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2726,"change":2530,"percent_change":387,"volume":2727,"transactions":9,"vwap":2726},"2025-06-12",22.81,22.99,22.36,24400,{"date":2729,"open":2730,"high":2635,"low":2731,"close":2732,"change":58,"percent_change":2264,"volume":2733,"transactions":9,"vwap":2732},"2025-06-11",22.44,22.18,22.54,23700,{"date":2735,"open":2708,"high":2736,"low":2737,"close":2673,"change":2738,"percent_change":2739,"volume":2617,"transactions":9,"vwap":2673},"2025-06-10",22.9,21.855,0.19,0.88,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":592,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-09",21.19,22.2,20.967,21.71,4.73,22800,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":2273,"percent_change":2753,"volume":1839,"transactions":9,"vwap":2752},"2025-06-06",19.88,20.99,20.73,5.87,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-05",20.01,19.58,-0.52,-2.59,6800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1673,"percent_change":232,"volume":2711,"transactions":9,"vwap":2766},"2025-06-04",20,20.33,19.75,20.1,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2281,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-03",18.61,19.553,18.44,19.5,5.75,15000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2771,"change":138,"percent_change":127,"volume":1483,"transactions":9,"vwap":2771},"2025-06-02",18.57,18.8,18.1,{"date":2781,"open":2782,"high":2777,"low":2783,"close":2784,"change":398,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-30",18.54,18.26,18.46,0.44,4800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2791,"change":560,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-29",18.72,18.89,18.38,-1.08,8200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2797,"change":2799,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-28",18.5,18.58,18.375,0,4300,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2797,"change":379,"percent_change":1899,"volume":1754,"transactions":9,"vwap":2797},"2025-05-27",18.68,18.17,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2808,"change":890,"percent_change":1628,"volume":2809,"transactions":9,"vwap":2808},"2025-05-23",17.75,18.37,3900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2813,"change":1037,"percent_change":1072,"volume":2815,"transactions":9,"vwap":2813},"2025-05-22",17.83,18,17.5,6200,{"date":2817,"open":2818,"high":2796,"low":2779,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-21",18.41,18.22,-0.29,-1.57,3700,{"date":2824,"open":2797,"high":2825,"low":2826,"close":2827,"change":560,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-20",18.64,18.42,18.51,-1.07,5900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":305,"percent_change":1316,"volume":2835,"transactions":9,"vwap":2833},"2025-05-19",18.36,18.71,18.185,3600,{"date":2837,"open":2838,"high":2782,"low":2839,"close":2782,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2782},"2025-05-16",18.3,18.02,0.27,1.48,7200,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":1080,"percent_change":1800,"volume":1513,"transactions":9,"vwap":2847},"2025-05-15",18.47,18.021,18.27,{"date":2849,"open":2827,"high":2850,"low":2827,"close":2769,"change":2516,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2769},"2025-05-14",18.66,0.32,5200,{"date":2854,"open":2855,"high":2856,"low":2784,"close":2855,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2855},"2025-05-13",18.55,18.63,0.1,0.54,7300,{"date":2861,"open":2862,"high":2796,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":1825,"transactions":9,"vwap":2864},"2025-05-12",18.43,18.13,18.45,0.86,4.89,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1116,"percent_change":231,"volume":2873,"transactions":9,"vwap":2872},"2025-05-09",17.48,17.66,17.4,17.59,10900,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-08",16.74,17.45,17.36,0.63,3.77,13700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2885,"change":2629,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-07",16.67,16.73,16.53,-0.59,1600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":305,"percent_change":2424,"volume":2895,"transactions":9,"vwap":2894},"2025-05-06",16.65,16.86,16.62,16.83,2300,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2900,"change":754,"percent_change":1098,"volume":2809,"transactions":9,"vwap":2900},"2025-05-05",16.85,16.91,16.66,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2885,"change":2440,"percent_change":907,"volume":2416,"transactions":9,"vwap":2885},"2025-05-02",16.93,16.523,{"date":2906,"open":2899,"high":2899,"low":2907,"close":2907,"change":1141,"percent_change":2908,"volume":2455,"transactions":9,"vwap":2907},"2025-05-01",16.43,-2.72,{"date":2910,"open":2892,"high":2911,"low":2912,"close":2911,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2911},"2025-04-30",16.89,16.58,-0.44,-2.54,39300,{"date":2917,"open":2918,"high":2918,"low":2919,"close":2920,"change":2629,"percent_change":2921,"volume":2455,"transactions":9,"vwap":2920},"2025-04-29",17.52,17.041,17.33,-0.57,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":969,"percent_change":2927,"volume":2483,"transactions":9,"vwap":2926},"2025-04-28",17.13,17.585,17.43,3.14,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2857,"percent_change":1673,"volume":2852,"transactions":9,"vwap":2933},"2025-04-25",16.76,17.040001,16.5,16.9,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2937,"change":2939,"percent_change":2567,"volume":2610,"transactions":9,"vwap":2937},"2025-04-24",16.47,16.8,16.438,0.24,{"date":2941,"open":2894,"high":2942,"low":2943,"close":2943,"change":1761,"percent_change":2944,"volume":2829,"transactions":9,"vwap":2943},"2025-04-23",16.94,16.56,3.11,{"date":38,"open":34,"high":2946,"low":34,"close":2947,"change":2010,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},16.18,16.059999,1.26,6400,{"status":2951,"indices":2952,"watchlist":2991,"sectors":3012,"benchmarks":3061},"success",[2953,2959,2965,2971,2978,2984],{"symbol":2954,"name":2955,"price":2956,"change":2957,"pct_change":295,"is_up":11,"sparkline":2958,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2960,"name":2961,"price":2962,"change":2963,"pct_change":31,"is_up":11,"sparkline":2964,"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":2966,"name":2967,"price":2968,"change":2969,"pct_change":1450,"is_up":11,"sparkline":2970,"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":2972,"name":2973,"price":2974,"change":2975,"pct_change":2976,"is_up":11,"sparkline":2977,"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":2979,"name":2980,"price":2981,"change":2621,"pct_change":2982,"is_up":11,"sparkline":2983,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2985,"name":2986,"price":2987,"change":2792,"pct_change":2988,"is_up":2989,"sparkline":2990,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2992,2999,3005],{"symbol":2993,"name":2994,"price":2995,"change":2996,"pct_change":2997,"is_up":11,"sparkline":2998,"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":3000,"name":3001,"price":3002,"change":3003,"pct_change":2424,"is_up":11,"sparkline":3004,"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":3006,"name":3007,"price":3008,"change":3009,"pct_change":3010,"is_up":11,"sparkline":3011,"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",[3013,3018,3022,3026,3031,3036,3040,3045,3049,3053,3057],{"name":3014,"etf":3015,"change":3016,"price":3017,"is_up":11},"Technology","XLK",1.01,199.81,{"name":3019,"etf":3020,"change":2516,"price":3021,"is_up":11},"Financials","XLF",53.49,{"name":3023,"etf":3024,"change":137,"price":3025,"is_up":2989},"Healthcare","XLV",166.18,{"name":3027,"etf":3028,"change":3029,"price":3030,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":3032,"etf":3033,"change":3034,"price":3035,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":3037,"etf":3038,"change":2669,"price":3039,"is_up":11},"Energy","XLE",62.95,{"name":3041,"etf":3042,"change":3043,"price":3044,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":3046,"etf":3047,"change":436,"price":3048,"is_up":11},"Materials","XLB",48.86,{"name":3050,"etf":3051,"change":2851,"price":3052,"is_up":11},"Real Estate","XLRE",40.81,{"name":3054,"etf":3055,"change":2076,"price":3056,"is_up":11},"Utilities","XLU",39.83,{"name":3058,"etf":3059,"change":2566,"price":3060,"is_up":11},"Comm Services","XLC",110.32,[3062,3066,3070,3074],{"ticker":3063,"name":3064,"price":3065,"change":2338,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3067,"name":3068,"price":3069,"change":2424,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3071,"name":3072,"price":3073,"change":1450,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3075,"name":3076,"price":3077,"change":2982,"is_up":11},"IWM","iShares Russell 2000",281.52]