[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVIX":3,"stock-historical-SVIX":27,"homepage-market-summary":2679},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SVIX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"-1x Short VIX Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Palm Beach Gardens, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.79,29.28,29.88,29.22,29.98,-0.19,-0.63,1723690.033915,30.065,14.13,3887316.913306004,98.3,1135,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":14,"start_date":36,"end_date":5},11.63,3812985,1391739445.239807,135.68,"2025-04-25",[38,41,50,61,71,81,92,102,113,122,132,143,153,163,173,181,192,202,212,222,233,242,251,260,269,279,289,299,308,316,326,334,343,353,364,373,384,395,406,416,426,436,446,456,465,476,487,498,508,518,528,539,548,559,569,580,590,600,611,621,632,642,652,659,667,675,682,689,696,704,711,719,726,734,742,751,757,765,774,781,788,797,806,815,823,831,840,848,856,863,870,879,887,894,902,911,918,926,934,941,948,957,964,972,980,987,993,1000,1007,1014,1020,1025,1033,1039,1046,1053,1060,1067,1075,1083,1091,1097,1105,1110,1117,1125,1133,1141,1150,1158,1165,1173,1182,1189,1197,1205,1212,1220,1228,1235,1243,1252,1260,1268,1275,1282,1290,1298,1307,1315,1321,1329,1336,1343,1349,1356,1363,1371,1378,1384,1391,1397,1402,1409,1416,1424,1432,1439,1446,1453,1461,1467,1475,1479,1484,1489,1498,1502,1508,1515,1522,1531,1538,1543,1549,1557,1563,1570,1576,1581,1585,1590,1598,1603,1608,1614,1619,1622,1627,1633,1639,1646,1651,1659,1667,1674,1680,1686,1691,1698,1706,1712,1719,1725,1732,1741,1749,1755,1762,1769,1776,1782,1791,1797,1804,1812,1819,1824,1832,1837,1845,1852,1859,1866,1874,1878,1883,1891,1897,1904,1910,1917,1921,1927,1934,1942,1949,1956,1962,1970,1976,1982,1988,1991,1997,2001,2004,2007,2011,2019,2026,2031,2036,2041,2044,2050,2056,2062,2067,2070,2074,2080,2088,2092,2098,2105,2110,2116,2123,2127,2131,2135,2140,2146,2153,2158,2163,2170,2175,2180,2186,2191,2197,2202,2208,2215,2221,2229,2236,2242,2250,2258,2264,2270,2275,2281,2285,2292,2298,2305,2313,2317,2324,2331,2339,2345,2352,2359,2365,2370,2376,2381,2386,2392,2399,2406,2414,2422,2429,2436,2444,2452,2459,2464,2470,2476,2484,2492,2498,2505,2511,2518,2524,2532,2540,2548,2554,2562,2568,2574,2580,2586,2592,2598,2605,2611,2618,2626,2633,2641,2647,2653,2660,2666,2672],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},18877,29.5852,{"date":42,"open":43,"high":22,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",29.7,29.4,0.78,2.67,1448907.839747,14709,29.8023,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",29.07,29.47,28.98,29.2,0.22,0.76,1410078.343945,13002,29.2792,{"date":62,"open":63,"high":64,"low":65,"close":54,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-02",28.88,29.065,28.565,0.65,2.29,1592873.386821,16366,28.8183,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",28.58,27.89,28.33,-0.4,-1.39,2518684.947047,23844,28.2137,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",29.09,29.31,28.66,28.73,-0.26,-0.9,1304281.786294,12332,28.9077,{"date":93,"open":52,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",29.21,28.7,28.99,0.14,0.49,1228595.222957,11961,28.9527,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",28.86,29.285,28.4,28.85,-0.37,-1.27,2011485.250275,17555,28.8487,{"date":114,"open":115,"high":17,"low":116,"close":17,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",28.83,28.47,0.52,1.81,1371837.487861,12366,28.9128,{"date":123,"open":124,"high":125,"low":126,"close":95,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",28.64,29.04,28.24,-0.22,-0.76,1814222.413543,16319,28.6975,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",29.35,29.48,28.67,28.92,-0.49,-1.67,1876052.68964,18317,29.0119,{"date":144,"open":63,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-22",29.5,28.79,29.41,0.84,2.94,1605204.348726,16040,29.2489,{"date":154,"open":155,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",28.95,28.45,28.57,0.17,0.6,2073390.891004,18421,28.6495,{"date":164,"open":165,"high":166,"low":167,"close":106,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",28.48,28.54,28.105,-0.17,-0.6,1283731.412994,12089,28.3208,{"date":174,"open":157,"high":85,"low":175,"close":157,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-17",28.345,1.05,3.82,1833602.543488,15536,28.4976,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-16",28,28.12,26.86,27.52,-0.27,-0.97,2360332.739188,22344,27.5714,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":127,"volume":199,"transactions":200,"vwap":201},"2026-09-15",27.94,28.0387,27.4,27.79,-0.06,1911082.699193,17161,27.7224,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":187,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-14",27.2,28.01,27.12,27.85,-0.96,1854764.907106,18436,27.6489,{"date":213,"open":214,"high":215,"low":216,"close":184,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",27.83,28.2299,27.78,1.27,4.73,1815798.901176,19092,28.0363,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",27.19,27.49,26.825,26.85,-0.94,-3.38,2511471.120619,25326,27.1195,{"date":234,"open":205,"high":235,"low":236,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",28.2,27.71,-0.45,-1.59,1479240.997135,13468,27.921,{"date":243,"open":244,"high":244,"low":245,"close":126,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-08",28.8,28.145,-0.47,-1.64,1728992.209216,14915,28.4062,{"date":252,"open":52,"high":17,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",28.695,28.71,-0.12,-0.42,1346536.738505,13037,29.015,{"date":261,"open":262,"high":63,"low":263,"close":115,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-03",28.37,28.29,0.56,1.98,1391210.043712,12766,28.5397,{"date":270,"open":271,"high":175,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-02",27.74,27.635,28.27,0.82,2.99,1813727.851926,14453,28.0798,{"date":280,"open":281,"high":245,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-01",27.82,27.24,27.45,-0.93,-3.28,1991438.640365,17050,27.6745,{"date":290,"open":197,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",28.41,27.62,28.38,0.53,1.9,1402920.924709,12466,28.0639,{"date":300,"open":301,"high":301,"low":302,"close":207,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",28.03,27.675,-0.35,-1.24,2159182.414652,20266,27.8724,{"date":309,"open":310,"high":263,"low":311,"close":235,"change":66,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",27.69,27.575,2.36,2536391.999503,20301,28.0557,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":56,"volume":323,"transactions":324,"vwap":325},"2026-08-26",27.42,27.612,27.2601,27.55,0.06,989793.497529,9840,27.4741,{"date":327,"open":206,"high":225,"low":328,"close":225,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",26.88,0.5,1.85,1184753.36583,12010,27.2854,{"date":335,"open":224,"high":336,"low":337,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",27.23,26.93,26.99,0,1569357.549746,13900,27.0652,{"date":344,"open":345,"high":346,"low":347,"close":338,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-21",26.95,27.125,26.89,0.29,1.09,1383585.499612,12077,27.0187,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",26.56,26.82,26.415,26.7,-0.23,-0.85,1889761.717795,18662,26.5944,{"date":365,"open":366,"high":367,"low":368,"close":337,"change":45,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",26.44,26.975,26.39,2.98,1921415.679561,18075,26.6753,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-18",26.065,26.27,25.98,26.15,-0.14,-0.53,1454658.144438,14273,26.1411,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",26.45,26.59,26.04,26.29,-0.21,-0.79,1430571.529381,13405,26.3414,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",26.32,26.535,26.1401,26.5,0.34,1.3,1299239.85368,20779,26.3783,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":390,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",26.37,26.48,26.03,26.16,-0.8,1737291.111795,16008,26.2089,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",25.83,26.395,25.795,0.75,2.93,2040315.756324,25259,26.1126,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-11",25.32,25.62,25.27,0.36,1.43,1161749.077496,11357,25.4648,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",25.38,25.64,25.26,0.01,0.04,1325951.107624,13930,25.44,{"date":447,"open":440,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",25.435,25.15,25.25,-0.13,-0.51,1510589.917269,17269,25.2865,{"date":457,"open":458,"high":459,"low":460,"close":438,"change":401,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",24.81,25.4,24.77,1.36,1595450.157986,18991,25.2584,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",24.16,25.18,24,25.04,0.74,3.05,1958523.582978,26941,24.7959,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",24.78,24.79,24.225,24.3,-0.07,-0.29,1608353.996496,19332,24.5056,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",24.38,24.625,24.325,24.37,0.16,0.66,1544263.906731,19120,24.4656,{"date":499,"open":500,"high":481,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",23.75,22.87,24.21,0.71,3.02,2262915.71685,25846,23.6582,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":461,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",22.98,23.5264,22.71,23.5,6.14,2714884.59993,22210,23.1448,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":77,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",23.24,23.86,22.07,22.14,-5.91,5380472.839276,47216,22.8843,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",23.4,23.83,23.05,23.53,0.19,0.81,2092752.532997,18837,23.5743,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":441,"percent_change":442,"volume":545,"transactions":546,"vwap":547},"2026-07-27",23.85,23.89,22.96,23.34,3208864.009664,25178,23.3462,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",23.1,23.815,23.01,23.33,0.28,1.21,2796919.421018,21674,23.3218,{"date":560,"open":561,"high":562,"low":563,"close":532,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",22.95,23.23,22.4,-1.18,-4.87,4106156.396071,38131,22.8662,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",24.15,24.36,23.93,24.23,-0.16,-0.66,1455966.363626,12889,24.1631,{"date":581,"open":571,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",24.5,23.82,24.39,0.77,3.26,1719792.069558,16984,24.253,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":431,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",24.06,24.31,23.475,23.62,1.55,3375402.697588,29549,23.8306,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",22.99,23.7205,22.84,23.26,-1.23,-5.02,3455107.796861,29548,23.3294,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":169,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-16",24.88,25.01,24.18,24.49,-2.39,1720434.878275,15760,24.63,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",24.66,25.17,24.425,25.09,0.685,2.81,2109610.270242,19251,24.8203,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":432,"volume":639,"transactions":640,"vwap":641},"2026-07-14",24.4,24.68,24.27,24.405,0.345,2205954.376776,20902,24.4528,{"date":643,"open":644,"high":645,"low":646,"close":592,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",24.51,24.85,23.895,-0.81,-3.26,2638555.033542,27923,24.2779,{"date":653,"open":584,"high":654,"low":541,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",24.92,24.87,0.54,2.22,2140500,{"date":660,"open":661,"high":572,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",24.049999,23.78,24.33,0.46,1.93,1168600,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":256,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-08",23.76,24.19,23.014999,23.87,-1.73,2922900,{"date":676,"open":677,"high":623,"low":678,"close":679,"change":19,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-07",24.46,23.94,24.29,-0.78,2310700,{"date":683,"open":636,"high":684,"low":574,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",24.565,24.48,0.72,3.03,1487100,{"date":690,"open":691,"high":615,"low":692,"close":669,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":669},"2026-07-02",23.8,23.3,0.15,0.64,2562300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":168,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-01",23.55,23.905,23.36,23.61,-0.71,1766100,{"date":705,"open":706,"high":707,"low":562,"close":662,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":662},"2026-06-30",23.35,23.96,0.48,2.06,1509000,{"date":712,"open":713,"high":714,"low":715,"close":692,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":692},"2026-06-29",23.030001,23.385,22.45,0.8,3.56,3032100,{"date":720,"open":721,"high":512,"low":722,"close":723,"change":379,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",21.91,21.66,22.5,-0.62,2938900,{"date":727,"open":510,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",23.040001,22.23,22.64,0.45,2.03,3524000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":379,"volume":741,"transactions":9,"vwap":739},"2026-06-24",22.3,22.76,21.87,22.19,-0.03,2719900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",22.28,22.6,21.9,22.22,-1.12,-4.8,3813200,{"date":752,"open":753,"high":754,"low":755,"close":544,"change":97,"percent_change":159,"volume":756,"transactions":9,"vwap":544},"2026-06-22",23.69,24.059999,23.27,2213700,{"date":758,"open":755,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",23.38,22.91,23.2,0.69,3.07,2430100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",23.66,23.755,22.225,22.51,-1.07,-4.54,3483000,{"date":775,"open":698,"high":776,"low":700,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",23.73,23.58,0.05,0.21,1709000,{"date":782,"open":783,"high":784,"low":552,"close":533,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":533},"2026-06-15",23.049999,23.595,1.47,6.66,3197600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",21.4,22.08,21.13,22.059999,0.96,4.55,3234900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",20.28,21.27,19.791,21.1,0.97,4.82,3700900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",20.93,21.09,19.95,20.13,-1.25,-5.85,4969600,{"date":816,"open":817,"high":747,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",22.01,20.0049992,21.38,-0.33,-1.52,4959900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":348,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-08",21.94,22.09,21.531,21.71,1.35,3258300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",22.735,22.83,20.94,21.42,-1.55,-6.75,4361700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":686,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",22.17,23.11,22.145,22.97,3.24,2034500,{"date":849,"open":523,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",22.35,21.98,22.25,-0.02,-0.09,1711100,{"date":857,"open":523,"high":858,"low":851,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-02",22.325,22.27,0.37,1.69,1788600,{"date":864,"open":852,"high":865,"low":866,"close":746,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":746},"2026-06-01",22.53,21.89,-0.52,-2.32,2827700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",22.33,22.73,22.21,22.42,0.31,1.4,2119800,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-28",21.54,22.16,22.11,0.35,1.61,2443000,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":159,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-27",21.37,21.76,21.15,2.84,2028000,{"date":895,"open":896,"high":897,"low":802,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-26",21.115,21.398,21.16,0.57,2.77,2982900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-22",20.64,20.85,20.46,20.59,-0.15,-0.72,2590800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":656,"percent_change":46,"volume":917,"transactions":9,"vwap":916},"2026-05-21",19.99,20.865,19.93,20.74,4766000,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-20",19.89,20.2,19.77,0.47,2.38,3615100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":127,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-19",19.82,20.02,19.645,19.73,-1.1,2986900,{"date":935,"open":936,"high":913,"low":937,"close":810,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":810},"2026-05-18",19.9,19.56,0.4,2.05,5268500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":451,"percent_change":576,"volume":947,"transactions":9,"vwap":946},"2026-05-15",19.12,19.708,19.08,19.55,4293500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-14",19.37,19.84,19.17,19.68,0.42,2.18,3772100,{"date":958,"open":946,"high":959,"low":960,"close":961,"change":820,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-13",19.67,19.18,19.26,-1.68,2323300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":431,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-12",19.030001,19.735,18.91,19.59,1.87,4284400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":87,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-11",19.5,19.615,19.15,19.23,-1.33,2049100,{"date":981,"open":959,"high":982,"low":983,"close":984,"change":482,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",19.805,19.42,19.49,-0.36,1881800,{"date":988,"open":989,"high":990,"low":991,"close":937,"change":97,"percent_change":686,"volume":992,"transactions":9,"vwap":937},"2026-05-07",19.58,19.665,19.3,3039900,{"date":994,"open":995,"high":996,"low":997,"close":983,"change":401,"percent_change":998,"volume":999,"transactions":9,"vwap":983},"2026-05-06",19.6,19.63,19.33,1.78,2212700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":945,"change":778,"percent_change":1005,"volume":1006,"transactions":9,"vwap":945},"2026-05-05",19.36,19.48,19,0.26,2322400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":966,"change":390,"percent_change":1012,"volume":1013,"transactions":9,"vwap":966},"2026-05-04",19.31,19.74,18.685,-1.09,2684900,{"date":1015,"open":1016,"high":953,"low":1017,"close":1017,"change":168,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",19.66,19.24,-0.88,1991100,{"date":1021,"open":945,"high":984,"low":1022,"close":1023,"change":899,"percent_change":687,"volume":1024,"transactions":9,"vwap":1023},"2026-04-30",18.83,19.41,2617500,{"date":1026,"open":1027,"high":950,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-29",19.27,18.68,18.84,-0.44,-2.28,2536000,{"date":1034,"open":1028,"high":1035,"low":1036,"close":1037,"change":554,"percent_change":785,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",19.32,18.58,19.28,2485500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1004,"change":899,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1004},"2026-04-27",18.525,19.040001,18.5,3.09,2366400,{"date":1047,"open":1028,"high":1048,"low":1049,"close":1050,"change":379,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-24",18.845,18.375,18.43,-0.75,3938900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":441,"percent_change":778,"volume":1059,"transactions":9,"vwap":1058},"2026-04-23",18.49,18.64,17.705,18.57,3928200,{"date":1061,"open":1062,"high":1022,"low":1063,"close":1064,"change":534,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-22",18.82,18.38,18.56,1.03,1905500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":303,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-21",18.71,18.765,18.049999,18.37,-1.87,4276800,{"date":1076,"open":1077,"high":1078,"low":1063,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",18.75,18.815,18.72,-0.25,-1.32,2511300,{"date":1084,"open":960,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-17",19.34,18.95,18.97,0.23,1.23,3742000,{"date":1092,"open":1079,"high":1093,"low":1094,"close":1095,"change":441,"percent_change":778,"volume":1096,"transactions":9,"vwap":1095},"2026-04-16",18.9,18.3,18.74,3389400,{"date":1098,"open":1086,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-15",18.99,18.55,18.73,-0.11,-0.58,3193800,{"date":1106,"open":1004,"high":945,"low":1107,"close":1029,"change":554,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1029},"2026-04-14",18.7,1.51,3085000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1064,"change":762,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1064},"2026-04-13",17.68,18.6,17.59,3.86,4287400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":390,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-10",18.2,18.285,17.7,17.87,-1.16,2981000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":494,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-09",17.33,18.118,17.255,18.08,3.79,5043500,{"date":1134,"open":1135,"high":1112,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-08",17.46,16.88,17.42,1.54,9.7,9204500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-07",16.07,16.14,15.29,15.88,-0.59,-3.58,7872300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-06",16.030001,16.55,16.47,0.41,2.55,3435600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":441,"percent_change":322,"volume":1164,"transactions":9,"vwap":1163},"2026-04-02",15.1,16.18,14.93,16.059999,6569000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":401,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-01",15.96,16.27,15.615,16.049999,2.16,6769500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",15.03,15.77,14.77,15.71,1.32,9.17,12411200,{"date":1183,"open":1184,"high":1185,"low":23,"close":1186,"change":1187,"percent_change":148,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",14.825,14.855,14.39,0.12,8403400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1123,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",15.185,15.255,14.18,14.27,-7.52,16581100,{"date":1198,"open":1168,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-26",16.475,15.42,15.43,-1.19,-7.16,11191800,{"date":1206,"open":1207,"high":1208,"low":1161,"close":1209,"change":431,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",16.66,16.84,16.62,2.21,5256800,{"date":1213,"open":1161,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-24",16.89,16.0049992,16.26,-0.39,-2.34,7155100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":585,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",16.9,17.28,16.24,16.65,4.85,14386800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1146,"change":1123,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1146},"2026-03-20",16.93,16.98,15.62,-6.81,15147200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":731,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-19",15.92,17.385,15.72,17.040001,2.71,10980300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",17.58,17.64,16.533,16.59,-1.51,-8.34,9168800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1254,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1254},"2026-03-17",18.1,18.42,17.92,0.2,1.12,4960900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-03-16",17.25,17.9,17.22,1.28,7.7,8630100,{"date":1269,"open":1270,"high":1271,"low":1248,"close":1209,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1209},"2026-03-13",17.36,17.63,-0.31,-1.83,8383800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1230,"change":1202,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1230},"2026-03-12",17.3,17.55,16.85,-6.57,9902700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":45,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-11",17.66,18.131,17.335,18.12,4.5,6277700,{"date":1291,"open":1292,"high":1293,"low":1223,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-10",18.125,19.02,17.34,-0.87,-4.78,11336300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",16.48,18.455,15.835,18.21,1.59,9.57,14851700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1209,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1209},"2026-03-06",17.83,18.29,16.575,-2.62,-13.62,15759500,{"date":1316,"open":915,"high":1317,"low":1318,"close":1017,"change":304,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1017},"2026-03-05",20.22,18.26,-6.05,12742300,{"date":1322,"open":1323,"high":1324,"low":951,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-04",19.985,20.81,20.48,0.73,3.7,4878600,{"date":1330,"open":961,"high":1331,"low":1332,"close":1333,"change":188,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-03",20.375,17.676,19.75,-4.68,13435300,{"date":1337,"open":1338,"high":1339,"low":1010,"close":1340,"change":108,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-02",19.815,21.12,20.72,-1.75,5605500,{"date":1344,"open":905,"high":1345,"low":1346,"close":809,"change":680,"percent_change":1347,"volume":1348,"transactions":9,"vwap":809},"2026-02-27",21.425,20.55,-3.57,5662500,{"date":1350,"open":1351,"high":1351,"low":1352,"close":738,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":738},"2026-02-26",22.32,21.059999,-0.32,-1.44,5290800,{"date":1357,"open":1358,"high":769,"low":1359,"close":739,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":739},"2026-02-25",21.74,21.67,0.85,3.98,2820600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":159,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",20.8,21.47,20.545,21.34,2.89,4832700,{"date":1372,"open":1373,"high":890,"low":1374,"close":916,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":916},"2026-02-23",21.49,20.595,-0.84,-3.89,6770700,{"date":1379,"open":905,"high":1380,"low":904,"close":1381,"change":923,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-20",21.77,21.58,2.23,7158700,{"date":1385,"open":1339,"high":1386,"low":1387,"close":1388,"change":867,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-19",21.265,20.675,21.11,-2.4,4381100,{"date":1392,"open":1393,"high":883,"low":1394,"close":1395,"change":339,"percent_change":339,"volume":1396,"transactions":9,"vwap":1395},"2026-02-18",21.55,21.33,21.63,3555900,{"date":1398,"open":1399,"high":890,"low":1400,"close":1395,"change":694,"percent_change":472,"volume":1401,"transactions":9,"vwap":1395},"2026-02-17",20.83,20.29,5903000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":820,"percent_change":837,"volume":1408,"transactions":9,"vwap":1407},"2026-02-13",21.31,22,20.6,20.99,9264600,{"date":1410,"open":1411,"high":713,"low":1412,"close":1413,"change":1414,"percent_change":524,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",22.895,21.215,21.32,-1.34,8446300,{"date":1417,"open":1418,"high":1419,"low":523,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-11",23.16,23.165,22.66,0.03,0.13,4437800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":237,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-10",23.059999,23.155,22.58,22.63,-1.95,1789300,{"date":1433,"open":1434,"high":1418,"low":1435,"close":1436,"change":57,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-09",22.41,22.271,23.08,3.41,3249900,{"date":1440,"open":1441,"high":723,"low":1442,"close":1351,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1351},"2026-02-06",21.7,21.64,1.24,5.88,6276900,{"date":1447,"open":1448,"high":1449,"low":1365,"close":1450,"change":77,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-05",21.6,22.15,21.08,-6.19,9562100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":108,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",22.93,23.084999,21.525,22.47,-1.62,8382600,{"date":1462,"open":1463,"high":1464,"low":890,"close":604,"change":188,"percent_change":1465,"volume":1466,"transactions":9,"vwap":604},"2026-02-03",23.68,23.743,-4.07,7366900,{"date":1468,"open":1469,"high":699,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-02",22.92,22.89,23.81,1.11,4.89,3056100,{"date":1476,"open":512,"high":692,"low":563,"close":1477,"change":127,"percent_change":208,"volume":1478,"transactions":9,"vwap":1477},"2026-01-30",22.7,4396600,{"date":1480,"open":1470,"high":1481,"low":1442,"close":1469,"change":1080,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1469},"2026-01-29",23.025,-1.08,5870300,{"date":1485,"open":605,"high":1486,"low":501,"close":1487,"change":853,"percent_change":854,"volume":1488,"transactions":9,"vwap":1487},"2026-01-28",23.51,23.17,2506700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-27",23.59,23.79,23.18,23.19,-0.38,-1.61,1513600,{"date":1499,"open":1500,"high":542,"low":1486,"close":1500,"change":778,"percent_change":779,"volume":1501,"transactions":9,"vwap":1500},"2026-01-26",23.57,1813600,{"date":1503,"open":776,"high":1504,"low":1486,"close":1505,"change":237,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-23",24.17,23.52,-1.88,2185800,{"date":1509,"open":669,"high":469,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-22",23.43,23.97,0.63,2.7,3140200,{"date":1516,"open":1517,"high":767,"low":1518,"close":544,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":544},"2026-01-21",22.38,22.12,1.73,8.01,6555100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-20",22.218,23.09,21.14,21.61,-2.61,-10.78,8885800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":854,"percent_change":108,"volume":1537,"transactions":9,"vwap":1536},"2026-01-16",24.43,24.575,24.030001,24.22,2249800,{"date":1539,"open":572,"high":1540,"low":670,"close":593,"change":1512,"percent_change":1541,"volume":1542,"transactions":9,"vwap":593},"2026-01-15",24.6,2.66,1996700,{"date":1544,"open":753,"high":1545,"low":671,"close":1463,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1463},"2026-01-14",23.875,-0.57,-2.35,4011000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":20,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-13",24.97,25,24.02,24.25,-2.53,2221200,{"date":1558,"open":677,"high":1559,"low":1560,"close":613,"change":853,"percent_change":1561,"volume":1562,"transactions":9,"vwap":613},"2026-01-12",24.925,24.41,-0.08,1312400,{"date":1564,"open":1565,"high":1566,"low":593,"close":1567,"change":1568,"percent_change":596,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",24.57,25.045,24.9,0.38,2320300,{"date":1571,"open":574,"high":635,"low":1572,"close":1573,"change":1088,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",24.14,24.52,0.95,1944900,{"date":1577,"open":1578,"high":1578,"low":1572,"close":679,"change":1217,"percent_change":1579,"volume":1580,"transactions":9,"vwap":679},"2026-01-07",24.62,-1.58,1711700,{"date":1582,"open":1533,"high":460,"low":634,"close":635,"change":1583,"percent_change":1472,"volume":1584,"transactions":9,"vwap":635},"2026-01-06",0.27,1069400,{"date":1586,"open":458,"high":1587,"low":584,"close":1560,"change":87,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1560},"2026-01-05",24.95,-1.05,1590700,{"date":1591,"open":1592,"high":478,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-02",24.65,24.26,24.67,0.44,1.82,1990700,{"date":1599,"open":1600,"high":1592,"low":1601,"close":574,"change":127,"percent_change":88,"volume":1602,"transactions":9,"vwap":574},"2025-12-31",24.45,24.135,1728300,{"date":1604,"open":1536,"high":1605,"low":1536,"close":1600,"change":348,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1600},"2025-12-30",24.576,1.2,970100,{"date":1609,"open":595,"high":1610,"low":595,"close":467,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":467},"2025-12-29",24.315,0.33,1.38,1511500,{"date":1615,"open":1616,"high":678,"low":1617,"close":531,"change":339,"percent_change":339,"volume":1618,"transactions":9,"vwap":531},"2025-12-26",23.9,23.575,1240500,{"date":1620,"open":583,"high":1511,"low":500,"close":531,"change":778,"percent_change":779,"volume":1621,"transactions":9,"vwap":531},"2025-12-24",826400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":662,"change":854,"percent_change":1495,"volume":1626,"transactions":9,"vwap":662},"2025-12-23",23.71,23.947,1031800,{"date":1628,"open":1505,"high":1629,"low":1630,"close":672,"change":57,"percent_change":1631,"volume":1632,"transactions":9,"vwap":672},"2025-12-22",23.92,23.46,3.29,2357700,{"date":1634,"open":1635,"high":1493,"low":1635,"close":843,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":843},"2025-12-19",22.49,0.79,3.54,1724000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1351,"change":57,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1351},"2025-12-18",22.13,22.43,21.795,3.53,2151400,{"date":1647,"open":817,"high":744,"low":1648,"close":1649,"change":985,"percent_change":247,"volume":1650,"transactions":9,"vwap":1649},"2025-12-17",21.52,21.56,2412200,{"date":1652,"open":1653,"high":883,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-16",21.8,21.434,21.92,-0.01,-0.05,2677900,{"date":1660,"open":1518,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-15",22.205,21.41,21.93,0.02,0.09,2245700,{"date":1668,"open":1669,"high":747,"low":1670,"close":721,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":721},"2025-12-12",22.040001,20.92,-0.04,-0.18,3818700,{"date":1675,"open":819,"high":1676,"low":1407,"close":1677,"change":1611,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-11",21.96,21.95,1.53,1968600,{"date":1681,"open":1340,"high":1682,"low":1374,"close":1683,"change":535,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-10",21.69,21.62,3.89,2958900,{"date":1687,"open":1688,"high":809,"low":1406,"close":1324,"change":854,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1324},"2025-12-09",20.77,-0.43,1652500,{"date":1692,"open":898,"high":1693,"low":1374,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-08",21.19,20.9,-0.24,-1.14,1977600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1526,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1526},"2025-12-05",20.97,21.165,20.84,0.24,1.15,1865100,{"date":1707,"open":1324,"high":1708,"low":1709,"close":1694,"change":56,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1694},"2025-12-04",20.925,20.53,1.06,1866900,{"date":1713,"open":1714,"high":1715,"low":1400,"close":1716,"change":1717,"percent_change":294,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",20.37,20.755,20.68,0.11,1451900,{"date":1720,"open":1721,"high":1722,"low":1400,"close":1723,"change":876,"percent_change":1678,"volume":1724,"transactions":9,"vwap":1723},"2025-12-02",20.5,20.625,20.57,1627000,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1664,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-01",19.8,20.56,20.26,0.1,2482200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-28",19.94,20.255,19.91,20.24,0.43,2.17,1749200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":899,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",19.54,19.955,19.47,19.81,2.96,3749500,{"date":1750,"open":1751,"high":1002,"low":1130,"close":1017,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1017},"2025-11-25",18.79,0.39,2.07,4016300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":217,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-24",17.81,18.85,17.78,7.22,4113600,{"date":1763,"open":1764,"high":1765,"low":1168,"close":1245,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1245},"2025-11-21",17.2,17.74,0.92,5.52,9054000,{"date":1770,"open":1771,"high":961,"low":1772,"close":1207,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1207},"2025-11-20",19.11,16.58,-1.28,-7.13,15851800,{"date":1777,"open":1245,"high":1063,"low":1778,"close":1779,"change":1155,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-19",17.4,17.94,2.34,4891800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-18",17.73,18.195,17.105,17.53,-0.68,-3.73,8452100,{"date":1792,"open":1022,"high":991,"low":1793,"close":1303,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1303},"2025-11-17",17.91,-0.95,-4.96,5827300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":348,"percent_change":1138,"volume":1803,"transactions":9,"vwap":1802},"2025-11-14",18.32,19.46,18.02,19.16,7606100,{"date":1805,"open":913,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-13",20.14,18.515,18.87,-1.35,-6.68,6772400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1317,"change":451,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1317},"2025-11-12",20.47,20.49,19.977,-0.64,2008800,{"date":1820,"open":921,"high":1821,"low":921,"close":1822,"change":1730,"percent_change":98,"volume":1823,"transactions":9,"vwap":1822},"2025-11-11",20.425,20.35,1734500,{"date":1825,"open":1734,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-10",20.3,19.86,20.25,1.02,5.3,3610300,{"date":1833,"open":1834,"high":961,"low":1835,"close":977,"change":1730,"percent_change":117,"volume":1836,"transactions":9,"vwap":977},"2025-11-07",18.61,18,9101200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":391,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-06",19.79,19.88,18.825,19.13,-3.97,5882000,{"date":1846,"open":1847,"high":1848,"low":1802,"close":1849,"change":762,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",19.2,20.16,19.92,3.59,3170200,{"date":1853,"open":1854,"high":931,"low":1855,"close":977,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":977},"2025-11-04",19.19,19.0049992,-0.73,-3.66,3826500,{"date":1860,"open":1861,"high":1862,"low":1002,"close":1863,"change":1257,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-03",20,20.08,19.96,1.01,2566400,{"date":1867,"open":799,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-31",20.33,19.39,19.76,-0.1,-0.5,3767700,{"date":1875,"open":1876,"high":1721,"low":1338,"close":1827,"change":127,"percent_change":932,"volume":1877,"transactions":9,"vwap":1827},"2025-10-30",20.18,2397000,{"date":1879,"open":907,"high":1365,"low":1880,"close":1862,"change":1881,"percent_change":139,"volume":1882,"transactions":9,"vwap":1862},"2025-10-29",20.025,-0.34,3146600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1546,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-28",20.98,21.030001,20.4,20.42,-2.72,2760800,{"date":1892,"open":1893,"high":1388,"low":1894,"close":1407,"change":1895,"percent_change":275,"volume":1896,"transactions":9,"vwap":1407},"2025-10-27",21.049999,20.785,0.61,2411500,{"date":1898,"open":1406,"high":1899,"low":1729,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-24",20.665,20.38,0.3,1.49,1964000,{"date":1905,"open":969,"high":1906,"low":1907,"close":1862,"change":431,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1862},"2025-10-23",20.15,19.51,1.83,2154200,{"date":1911,"open":1912,"high":1323,"low":1913,"close":1914,"change":1695,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-22",19.875,18.65,19.72,-1.2,6289500,{"date":1918,"open":1016,"high":1906,"low":1919,"close":1863,"change":1187,"percent_change":159,"volume":1920,"transactions":9,"vwap":1863},"2025-10-21",19.35,3137800,{"date":1922,"open":1923,"high":936,"low":1924,"close":951,"change":829,"percent_change":1925,"volume":1926,"transactions":9,"vwap":951},"2025-10-20",18.98,18.955,7.3,6221100,{"date":1928,"open":1929,"high":1055,"low":1930,"close":1055,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1055},"2025-10-17",17.47,16.82,1.325,7.72,10195200,{"date":1935,"open":966,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-16",19.115,17.045,17.165,-1.755,-9.28,11889100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":575,"percent_change":1375,"volume":1948,"transactions":9,"vwap":1947},"2025-10-15",19.64,19.7,18.435,18.92,4638900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":945,"change":88,"percent_change":1954,"volume":1955,"transactions":9,"vwap":945},"2025-10-14",18.86,19.78,18.185,-4.5,8115300,{"date":1957,"open":995,"high":1958,"low":1745,"close":1959,"change":432,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-13",20.09,19.98,7.71,4878500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1100,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1100},"2025-10-10",21.23,21.39,18.353,-2.68,-12.62,13603900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":853,"percent_change":854,"volume":1975,"transactions":9,"vwap":1964},"2025-10-09",21.35,21.43,20.895,1603100,{"date":1977,"open":1352,"high":1368,"low":1978,"close":1979,"change":876,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-08",20.91,21.25,1.48,1249200,{"date":1983,"open":1662,"high":1648,"low":1984,"close":835,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":835},"2025-10-07",20.765,-0.46,-2.15,2495600,{"date":1989,"open":1965,"high":1973,"low":809,"close":790,"change":1187,"percent_change":264,"volume":1990,"transactions":9,"vwap":790},"2025-10-06",1717000,{"date":1992,"open":1394,"high":1993,"low":1994,"close":1995,"change":1422,"percent_change":1895,"volume":1996,"transactions":9,"vwap":1995},"2025-10-03",21.36,20.991,21.28,1271700,{"date":1998,"open":881,"high":1381,"low":1339,"close":891,"change":1353,"percent_change":1999,"volume":2000,"transactions":9,"vwap":891},"2025-10-02",-1.49,1526200,{"date":2002,"open":1388,"high":1648,"low":1388,"close":1366,"change":1665,"percent_change":954,"volume":2003,"transactions":9,"vwap":1366},"2025-10-01",1226300,{"date":2005,"open":1964,"high":1973,"low":1352,"close":819,"change":97,"percent_change":494,"volume":2006,"transactions":9,"vwap":819},"2025-09-30",1350600,{"date":2008,"open":1683,"high":1682,"low":1339,"close":2009,"change":483,"percent_change":1809,"volume":2010,"transactions":9,"vwap":2009},"2025-09-29",21.24,1533000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":274,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-26",20.88,21.555,20.61,21.53,3.96,2722000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1353,"percent_change":821,"volume":2025,"transactions":9,"vwap":2024},"2025-09-25",20.54,21.17,20.362,20.71,2516800,{"date":2027,"open":1978,"high":1886,"low":2028,"close":1886,"change":876,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1886},"2025-09-24",20.39,1.5,3330300,{"date":2032,"open":1450,"high":2033,"low":2034,"close":1340,"change":1353,"percent_change":821,"volume":2035,"transactions":9,"vwap":1340},"2025-09-23",21.138,20.43,2599200,{"date":2037,"open":1693,"high":790,"low":2038,"close":2039,"change":1881,"percent_change":238,"volume":2040,"transactions":9,"vwap":2039},"2025-09-22",21.014999,21.040001,1718500,{"date":2042,"open":881,"high":1395,"low":1450,"close":819,"change":1671,"percent_change":19,"volume":2043,"transactions":9,"vwap":819},"2025-09-19",2113800,{"date":2045,"open":2046,"high":2047,"low":1394,"close":836,"change":2048,"percent_change":860,"volume":2049,"transactions":9,"vwap":836},"2025-09-18",21.68,21.755,0.08,2265000,{"date":2051,"open":2052,"high":722,"low":2053,"close":1368,"change":503,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1368},"2025-09-17",20.79,20.76,3.44,3554400,{"date":2057,"open":1670,"high":2058,"low":907,"close":2059,"change":108,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-16",20.965,20.63,-1.76,2016200,{"date":2063,"open":836,"high":1345,"low":2064,"close":2065,"change":19,"percent_change":88,"volume":2066,"transactions":9,"vwap":2065},"2025-09-15",20.935,21,1796900,{"date":2068,"open":891,"high":1973,"low":1388,"close":1693,"change":442,"percent_change":534,"volume":2069,"transactions":9,"vwap":1693},"2025-09-12",2184900,{"date":2071,"open":1886,"high":2072,"low":1978,"close":891,"change":664,"percent_change":657,"volume":2073,"transactions":9,"vwap":891},"2025-09-11",21.18,1667500,{"date":2075,"open":1702,"high":1670,"low":2076,"close":2077,"change":2078,"percent_change":401,"volume":2079,"transactions":9,"vwap":2077},"2025-09-10",20.52,20.69,0.07,2009900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":97,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-09",20.41,20.628,20.155,20.62,0.68,1864800,{"date":2089,"open":1400,"high":1346,"low":799,"close":1325,"change":884,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1325},"2025-09-08",1.74,1756900,{"date":2093,"open":907,"high":2094,"low":2095,"close":811,"change":198,"percent_change":2096,"volume":2097,"transactions":9,"vwap":811},"2025-09-05",20.66,19.57,-0.3,3291500,{"date":2099,"open":2100,"high":921,"low":2101,"close":2102,"change":264,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-04",19.71,19.69,20.19,2.85,2438400,{"date":2106,"open":2107,"high":1944,"low":1017,"close":996,"change":98,"percent_change":2108,"volume":2109,"transactions":9,"vwap":996},"2025-09-03",19.25,2.56,2811700,{"date":2111,"open":1077,"high":952,"low":2112,"close":2113,"change":1147,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-02",18.345,19.14,-2.99,4730200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":931,"change":246,"percent_change":2121,"volume":2122,"transactions":9,"vwap":931},"2025-08-29",20.21,20.309,19.575,-2.33,2720300,{"date":2124,"open":2102,"high":1729,"low":2125,"close":921,"change":1583,"percent_change":829,"volume":2126,"transactions":9,"vwap":921},"2025-08-28",19.905,1689300,{"date":2128,"open":936,"high":2129,"low":2130,"close":915,"change":854,"percent_change":237,"volume":1996,"transactions":9,"vwap":915},"2025-08-27",20.035,19.675,{"date":2132,"open":928,"high":929,"low":1945,"close":929,"change":158,"percent_change":2133,"volume":2134,"transactions":9,"vwap":929},"2025-08-26",0.86,1474000,{"date":2136,"open":1010,"high":1861,"low":2137,"close":2138,"change":255,"percent_change":169,"volume":2139,"transactions":9,"vwap":2138},"2025-08-25",19.591,19.85,1701100,{"date":2141,"open":1058,"high":2142,"low":2143,"close":2142,"change":2029,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-22",19.97,18.53,8.12,3830300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":359,"percent_change":606,"volume":2152,"transactions":9,"vwap":2151},"2025-08-21",18.46,18.63,18.18,18.47,2912900,{"date":2154,"open":1113,"high":2155,"low":2156,"close":1107,"change":1421,"percent_change":493,"volume":2157,"transactions":9,"vwap":1107},"2025-08-20",18.778,18.055,3311000,{"date":2159,"open":1869,"high":1869,"low":1100,"close":2160,"change":820,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-19",18.67,-1.74,3248600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1004,"change":954,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1004},"2025-08-18",18.62,19.1,18.59,2.26,2058400,{"date":2171,"open":1913,"high":2172,"low":2173,"close":1036,"change":2048,"percent_change":1738,"volume":2174,"transactions":9,"vwap":1036},"2025-08-15",18.66,18.4,3022500,{"date":2176,"open":2177,"high":1834,"low":2178,"close":1043,"change":1561,"percent_change":1689,"volume":2179,"transactions":9,"vwap":1043},"2025-08-14",18.23,18.19,2345500,{"date":2181,"open":2182,"high":1079,"low":2183,"close":1036,"change":493,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1036},"2025-08-13",18.69,18.45,0.87,1979200,{"date":2187,"open":1801,"high":2188,"low":2189,"close":1255,"change":762,"percent_change":1684,"volume":2190,"transactions":9,"vwap":1255},"2025-08-12",18.48,18.01,2956900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1784,"change":854,"percent_change":452,"volume":2196,"transactions":9,"vwap":1784},"2025-08-11",17.85,17.987,17.62,2581900,{"date":2198,"open":1787,"high":2199,"low":1135,"close":2199,"change":899,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-08",17.82,3.3,2945100,{"date":2203,"open":1245,"high":2204,"low":2205,"close":1262,"change":255,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1262},"2025-08-07",17.65,16.975,-0.69,3020500,{"date":2209,"open":1214,"high":2210,"low":2211,"close":2212,"change":294,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-06",17.38,16.78,17.37,3.15,2038200,{"date":2216,"open":1240,"high":2217,"low":2218,"close":1208,"change":379,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1208},"2025-08-05",17.09,16.375,-0.82,5078000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1231,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1231},"2025-08-04",16.42,17.02,16.41,0.98,6.12,4470600,{"date":2230,"open":2231,"high":2231,"low":1232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-01",16.61,16,-1.4,-8.05,12055800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1778,"change":1657,"percent_change":483,"volume":2241,"transactions":9,"vwap":1778},"2025-07-31",17.86,17.949,17.23,3267000,{"date":2243,"open":1114,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-30",17.76,17.185,17.45,-0.085,-0.48,2443400,{"date":2251,"open":2252,"high":2253,"low":1137,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-29",18.14,18.225,17.535,-0.415,-2.31,3251300,{"date":2259,"open":1309,"high":2260,"low":2261,"close":2260,"change":664,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-28",17.95,17.71,2.63,1683600,{"date":2265,"open":1277,"high":2266,"low":2267,"close":2268,"change":97,"percent_change":535,"volume":2269,"transactions":9,"vwap":2268},"2025-07-25",17.52,17.26,17.49,1722400,{"date":2271,"open":2212,"high":2266,"low":2272,"close":2273,"change":2078,"percent_change":1155,"volume":2274,"transactions":9,"vwap":2273},"2025-07-24",17.265,17.35,1974000,{"date":2276,"open":2277,"high":1277,"low":2278,"close":1223,"change":762,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1223},"2025-07-23",16.83,16.705,4.16,2352700,{"date":2282,"open":1772,"high":1207,"low":2283,"close":1248,"change":2078,"percent_change":954,"volume":2284,"transactions":9,"vwap":1248},"2025-07-22",16.202,1977900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":322,"percent_change":431,"volume":2291,"transactions":9,"vwap":2290},"2025-07-21",16.56,16.875,16.5,16.52,2741500,{"date":2293,"open":2294,"high":2295,"low":1216,"close":2295,"change":1005,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-18",16.39,16.46,1.6,1388500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1421,"percent_change":534,"volume":2304,"transactions":9,"vwap":2303},"2025-07-17",16.23,16.33,16.15,16.2,1723900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1871,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-16",16.31,16.405,15.4,16.17,-0.61,5115500,{"date":2314,"open":1300,"high":2315,"low":1224,"close":1168,"change":322,"percent_change":860,"volume":2316,"transactions":9,"vwap":1168},"2025-07-15",16.54,3363300,{"date":2318,"open":1168,"high":2319,"low":2320,"close":2321,"change":1695,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-14",16.37,16.152,16.21,-1.46,2203800,{"date":2325,"open":2303,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1217,"volume":2330,"transactions":9,"vwap":2328},"2025-07-11",16.605,16.145,16.45,-0.065,2021900,{"date":2332,"open":2295,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-10",16.585,16.361,16.515,0.145,0.89,1707700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2319,"change":329,"percent_change":2213,"volume":2344,"transactions":9,"vwap":2319},"2025-07-09",16.25,16.43,16.109,3156700,{"date":2346,"open":1176,"high":2347,"low":2348,"close":2349,"change":431,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-08",15.98,15.76,15.87,2.32,2091500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":908,"percent_change":208,"volume":2358,"transactions":9,"vwap":2357},"2025-07-07",15.47,15.59,15.22,15.51,2971000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2078,"percent_change":731,"volume":2364,"transactions":9,"vwap":2363},"2025-07-03",15.81,15.91,15.66,2660000,{"date":2366,"open":2357,"high":1239,"low":2367,"close":2355,"change":778,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2355},"2025-07-02",15.44,0.32,1924400,{"date":2371,"open":2367,"high":2372,"low":2373,"close":2374,"change":1421,"percent_change":534,"volume":2375,"transactions":9,"vwap":2374},"2025-07-01",15.69,15.41,15.54,2576500,{"date":2377,"open":2378,"high":2363,"low":2379,"close":2357,"change":2048,"percent_change":117,"volume":2380,"transactions":9,"vwap":2357},"2025-06-30",15.63,15.39,2932300,{"date":2382,"open":2374,"high":2383,"low":2384,"close":1201,"change":1421,"percent_change":534,"volume":2385,"transactions":9,"vwap":1201},"2025-06-27",15.58,15.14,3406100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2309,"change":778,"percent_change":1611,"volume":2391,"transactions":9,"vwap":2309},"2025-06-26",15.37,15.535,15.36,2402800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1703,"percent_change":1304,"volume":2398,"transactions":9,"vwap":2397},"2025-06-25",15.3,15.385,15.11,15.35,2384300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2396,"change":2184,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2396},"2025-06-24",14.94,15.19,14.922,6.11,3547000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1257,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-23",14.07,14.28,13.515,14.24,1.42,5866800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":575,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-20",14.38,14.415,13.86,14.04,-1.13,5665200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":876,"percent_change":1382,"volume":2428,"transactions":9,"vwap":2427},"2025-06-18",13.89,14.475,13.72,14.2,6061000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2424,"change":412,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2424},"2025-06-17",14.41,14.511,13.605,-5.45,8840600,{"date":2437,"open":2438,"high":2439,"low":1194,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-16",14.3,14.81,14.69,0.94,6.84,5503700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":564,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-13",14.17,14.611,13.545,13.75,-7.9,11005000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1162,"change":127,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1162},"2025-06-12",14.89,15.17,14.815,-1.45,4046100,{"date":2460,"open":2354,"high":2363,"low":2461,"close":2462,"change":854,"percent_change":1147,"volume":2463,"transactions":9,"vwap":2462},"2025-06-11",14.87,15.15,5037000,{"date":2465,"open":2466,"high":2467,"low":2396,"close":2468,"change":2048,"percent_change":294,"volume":2469,"transactions":9,"vwap":2468},"2025-06-10",15.16,15.33,15.24,2750800,{"date":2471,"open":2472,"high":2473,"low":1175,"close":2466,"change":158,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2466},"2025-06-09",15.08,15.295,1.13,2194700,{"date":2477,"open":2478,"high":2479,"low":1177,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-06",14.83,15.055,14.99,0.55,3.81,3688500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":390,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-05",14.86,15.12,14.275,14.44,-1.43,5294400,{"date":2493,"open":2494,"high":1177,"low":2495,"close":2496,"change":1671,"percent_change":187,"volume":2497,"transactions":9,"vwap":2496},"2025-06-04",14.7,14.585,14.65,2502100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2440,"change":2503,"percent_change":2168,"volume":2504,"transactions":9,"vwap":2440},"2025-06-03",14.4,14.72,14.36,0.325,3791200,{"date":2506,"open":2507,"high":1186,"low":2508,"close":2509,"change":2336,"percent_change":1829,"volume":2510,"transactions":9,"vwap":2509},"2025-06-02",14.08,13.97,14.365,3611700,{"date":2512,"open":23,"high":2513,"low":2514,"close":2515,"change":1561,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-30",14.37,13.679,14.22,-0.56,6051300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2438,"change":740,"percent_change":390,"volume":2523,"transactions":9,"vwap":2438},"2025-05-29",14.66,14.67,14.09,5262500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":908,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-28",14.5,14.53,14.214,14.33,-1.04,3886300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":402,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-27",13.96,14.49,13.84,14.48,9.86,6856200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":284,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-23",13.13,13.64,13.03,13.18,-6.59,11365800,{"date":2549,"open":2424,"high":2550,"low":2551,"close":2552,"change":1187,"percent_change":2133,"volume":2553,"transactions":9,"vwap":2552},"2025-05-22",14.345,13.795,14.11,5719000,{"date":2555,"open":2521,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-21",14.965,13.77,13.99,-0.99,-6.61,7739100,{"date":2563,"open":2564,"high":2565,"low":2496,"close":2566,"change":1665,"percent_change":159,"volume":2567,"transactions":9,"vwap":2566},"2025-05-20",14.9,15.06,14.98,3543300,{"date":2569,"open":1186,"high":2570,"low":2571,"close":2454,"change":2572,"percent_change":978,"volume":2573,"transactions":9,"vwap":2454},"2025-05-19",15.01,14.385,-0.2,4369400,{"date":2575,"open":2487,"high":2576,"low":2577,"close":2578,"change":2078,"percent_change":923,"volume":2579,"transactions":9,"vwap":2578},"2025-05-16",15.25,14.935,15.09,3782400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":1583,"percent_change":1908,"volume":2585,"transactions":9,"vwap":2583},"2025-05-15",14.64,15.02,14.471,3521900,{"date":2587,"open":2565,"high":2588,"low":2440,"close":2589,"change":1353,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-14",15.099,14.75,-2.12,5293300,{"date":2593,"open":2356,"high":2594,"low":2595,"close":2596,"change":1665,"percent_change":159,"volume":2597,"transactions":9,"vwap":2596},"2025-05-13",15.52,15.05,15.07,8576100,{"date":2599,"open":2600,"high":2601,"low":2515,"close":2566,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2566},"2025-05-12",14.29,15,1.75,13.23,10537000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2603,"change":322,"percent_change":664,"volume":2610,"transactions":9,"vwap":2603},"2025-05-09",13.22,13.43,13.14,4659000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":923,"percent_change":1327,"volume":2617,"transactions":9,"vwap":2616},"2025-05-08",12.93,13.275,12.81,13.17,4885700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":401,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-07",12.48,12.76,12.285,12.7,2.75,3230600,{"date":2627,"open":2620,"high":2628,"low":2629,"close":2630,"change":1689,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-06",12.74,12.31,12.36,-3.36,3825500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1272,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-05",12.88,13.11,12.75,12.79,-2.37,4800900,{"date":2642,"open":2643,"high":2609,"low":2621,"close":2644,"change":329,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-02",12.85,13.1,3.97,6581900,{"date":2648,"open":2637,"high":2649,"low":2650,"close":2651,"change":779,"percent_change":861,"volume":2652,"transactions":9,"vwap":2651},"2025-05-01",12.78,12.41,12.6,5858500,{"date":2654,"open":2655,"high":2656,"low":32,"close":2657,"change":820,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-04-30",12.27,12.5,12.39,-2.59,8886700,{"date":2661,"open":2662,"high":2663,"low":2657,"close":2664,"change":1422,"percent_change":1065,"volume":2665,"transactions":9,"vwap":2664},"2025-04-29",12.45,12.77,12.72,4271600,{"date":2667,"open":2615,"high":2668,"low":2669,"close":2670,"change":1657,"percent_change":76,"volume":2671,"transactions":9,"vwap":2670},"2025-04-28",12.84,12.11,12.59,5871000,{"date":36,"open":2673,"high":2674,"low":2675,"close":2676,"change":731,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},12.19,12.68,11.93,12.64,3.69,6577000,{"status":2680,"indices":2681,"watchlist":2718,"sectors":2738,"benchmarks":2784},"success",[2682,2689,2695,2701,2707,2714],{"symbol":2683,"name":2684,"price":2685,"change":2686,"pct_change":127,"is_up":2687,"sparkline":2688,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2690,"name":2691,"price":2692,"change":2693,"pct_change":390,"is_up":2687,"sparkline":2694,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2696,"name":2697,"price":2698,"change":2699,"pct_change":576,"is_up":2687,"sparkline":2700,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2702,"name":2703,"price":2704,"change":2705,"pct_change":127,"is_up":2687,"sparkline":2706,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2708,"name":2709,"price":2710,"change":2711,"pct_change":2712,"is_up":2687,"sparkline":2713,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2715,"name":2716,"price":2472,"change":2078,"pct_change":923,"is_up":12,"sparkline":2717,"date":5},"VIX","CBOE VIX","0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2719,2724,2731],{"symbol":2720,"name":2721,"price":2722,"change":1506,"pct_change":391,"is_up":2687,"sparkline":2723,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2725,"name":2726,"price":2727,"change":2728,"pct_change":2729,"is_up":12,"sparkline":2730,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2732,"name":2733,"price":2734,"change":2735,"pct_change":2736,"is_up":2687,"sparkline":2737,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2739,2743,2747,2751,2755,2759,2763,2768,2772,2776,2780],{"name":2740,"etf":2741,"change":2096,"price":2742,"is_up":2687},"Technology","XLK",201.39,{"name":2744,"etf":2745,"change":2248,"price":2746,"is_up":2687},"Financials","XLF",53.75,{"name":2748,"etf":2749,"change":1065,"price":2750,"is_up":12},"Healthcare","XLV",168.81,{"name":2752,"etf":2753,"change":1353,"price":2754,"is_up":2687},"Consumer Cycl","XLY",111.36,{"name":2756,"etf":2757,"change":255,"price":2758,"is_up":2687},"Consumer Staples","XLP",81.7,{"name":2760,"etf":2761,"change":1103,"price":2762,"is_up":2687},"Energy","XLE",63.38,{"name":2764,"etf":2765,"change":2766,"price":2767,"is_up":2687},"Industrials","XLI",-2.18,167.84,{"name":2769,"etf":2770,"change":1249,"price":2771,"is_up":2687},"Materials","XLB",48.98,{"name":2773,"etf":2774,"change":2712,"price":2775,"is_up":2687},"Real Estate","XLRE",40.57,{"name":2777,"etf":2778,"change":853,"price":2779,"is_up":2687},"Utilities","XLU",41.15,{"name":2781,"etf":2782,"change":303,"price":2783,"is_up":2687},"Comm Services","XLC",111.26,[2785,2789,2793,2797],{"ticker":2786,"name":2787,"price":2788,"change":1695,"is_up":2687},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2790,"name":2791,"price":2792,"change":1080,"is_up":2687},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2794,"name":2795,"price":2796,"change":2206,"is_up":2687},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2798,"name":2799,"price":2800,"change":2712,"is_up":2687},"IWM","iShares Russell 2000",277.7]