[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMX":3,"stock-historical-TSMX":30,"homepage-market-summary":3121},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMX","2026-10-07",{"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},"Direxion Shares ETF Trust Direxion Daily TSM Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.313,1.26544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},96.38,96.68,97.6221,95.9817,100.52,-4.14,-4.12,541515.90294,106.32,40.92,768304.3706766892,84.8,504,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},16.95,685260,250119997.039849,437.24,"2025-04-25",[41,44,54,65,76,87,98,109,120,131,142,153,164,175,186,196,207,217,228,239,250,261,272,283,294,304,314,325,335,346,357,368,378,389,400,411,422,433,443,454,463,474,484,493,504,514,524,535,546,557,568,579,590,600,609,619,630,641,652,663,674,685,696,705,714,722,731,740,748,757,766,775,782,791,800,809,817,826,834,841,849,857,866,875,883,892,901,910,919,928,936,945,954,961,970,978,985,992,1000,1007,1015,1023,1031,1038,1046,1054,1063,1070,1079,1087,1096,1105,1113,1122,1129,1138,1146,1155,1163,1172,1180,1189,1196,1205,1213,1222,1231,1239,1247,1255,1264,1272,1280,1289,1298,1307,1315,1324,1331,1340,1349,1358,1366,1374,1382,1389,1398,1406,1415,1422,1429,1438,1447,1456,1465,1474,1481,1489,1497,1506,1513,1522,1531,1540,1549,1557,1564,1572,1579,1586,1595,1604,1612,1621,1628,1636,1644,1652,1658,1667,1676,1684,1693,1701,1710,1717,1726,1734,1742,1751,1760,1768,1776,1784,1792,1800,1809,1818,1826,1833,1841,1849,1856,1864,1872,1881,1888,1897,1905,1913,1920,1926,1935,1943,1951,1959,1967,1975,1982,1991,1999,2006,2012,2021,2030,2036,2045,2052,2061,2070,2078,2084,2092,2100,2107,2115,2123,2131,2139,2145,2151,2160,2169,2178,2186,2195,2204,2212,2220,2227,2235,2244,2252,2261,2269,2276,2283,2292,2298,2307,2315,2322,2331,2339,2347,2355,2363,2371,2379,2386,2394,2401,2409,2416,2424,2433,2442,2451,2458,2467,2474,2482,2489,2497,2504,2513,2519,2527,2536,2545,2551,2559,2567,2574,2582,2590,2599,2605,2613,2621,2630,2638,2646,2654,2661,2669,2677,2685,2694,2701,2708,2715,2724,2731,2739,2747,2752,2760,2768,2777,2784,2792,2798,2805,2812,2820,2828,2836,2843,2850,2859,2866,2873,2881,2888,2895,2901,2909,2917,2925,2933,2941,2948,2957,2966,2974,2981,2988,2996,3000,3007,3014,3021,3028,3036,3044,3051,3060,3067,3074,3082,3091,3100,3107,3114],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},7494,96.709,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",101.375,102,100.16,-1.63,-1.6,672736.702447,6112,101.1112,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",98.76,102.62,98.19,102.15,5.33,5.51,719028.473198,10116,100.468,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",93.73,97.3874,93.2901,96.82,5.34,5.84,532216.97767,7920,95.6395,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",90.74,91.8,89.2,91.48,1.29,1.43,282146.675944,4538,90.3682,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-30",90.73,92.5,89.7501,90.19,-0.44,-0.49,395894.20568,4934,91.2767,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-29",88.88,91.47,86.8,90.63,1.72,1.93,361844.922263,5571,89.925,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",87.44,89.83,85.19,88.91,0.8,0.91,392432.133226,5263,87.3964,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",88.98,89.755,87.48,88.11,-0.25,-0.28,263605.477849,3911,88.5631,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",84.64,88.85,84.3061,88.36,1.76,2.03,330991.057952,4102,86.3012,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",87.74,88.26,85.2,86.6,-2.18,-2.46,344138.893356,5248,86.7554,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",85,89.02,84.67,88.78,2.34,2.71,496737.300459,6681,87.2247,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",84.96,86.66,83.465,86.44,4.28,5.21,591441.623413,7718,84.9377,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",80.78,82.5117,80.39,82.16,1.27,1.57,283176.888481,4133,81.375,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-17",78.49,80.95,80.89,4.6028,6.03,386148.600677,4708,79.4195,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-16",76.5,77.15,75.06,76.2872,1.6472,2.21,286968.097401,4003,76.406,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-15",77.5,74.3,74.64,-1.8,-2.35,395776.956421,5371,75.1319,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",75.74,78.62,75.2606,76.44,-5.62,-6.85,501549.736967,7368,76.9991,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-11",81.51,82.7906,80.49,82.06,1.8817,2.35,285360.599417,3832,81.6222,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-10",79.56,81.775,78.655,80.1783,-2.8417,-3.42,512020.591447,6446,80.535,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-09",82.8,84.5,81.69,83.02,-1.41,-1.67,303013.814571,4357,82.9587,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-08",84,86.26,82.36,84.43,3.9318,4.88,950236.710352,8503,84.2489,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-04",77.73,80.7,77.14,80.4982,4.1652,5.46,572586.76461,8026,79.3949,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-03",75,76.34,73.08,76.333,0.3932,0.52,396605.262804,5557,74.4043,{"date":295,"open":285,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-02",76.0114,74.25,75.9398,0.7298,0.97,233509.106664,3246,75.0008,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":94,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-01",76.67,76.8,74.61,75.21,-0.65,422806.044821,5366,75.5894,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-31",76.37,78.79,75.6,75.7,-1.0446,-1.36,257713.260972,3533,77.0952,{"date":326,"open":327,"high":189,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-28",80.21,76.63,76.7446,-3.7254,-4.63,340149.580734,4432,78.865,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-27",78.69,81.2,77.8837,80.47,3.6028,4.69,515446.539488,7517,79.6014,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-26",76.9,77.96,75.78,76.8672,0.1369,0.18,201421.367074,3572,77.3644,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-25",75.845,77.63,75.6101,76.7303,2.6303,3.55,255060.777899,3622,76.4909,{"date":369,"open":370,"high":318,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-24",75.5,72.36,74.1,-3.37,-4.35,391091.04512,5303,73.6431,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",78.6,79.8,76.69,77.47,1.07,1.4,270203.475161,3749,77.8374,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-20",73.84,77.09,73.705,76.4,1.171,1.56,446004.505966,6056,75.9702,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-19",77.56,77.58,73.5445,75.229,-0.5611,-0.74,331741.648785,5080,75.1491,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-18",77,77.93,74.58,75.7901,-6.5799,-7.99,628642.939702,9783,76.126,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",81.89,84.08,80.7501,82.37,1.77,2.2,770598.490664,8279,82.4583,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",81.96,79.8337,80.6,-1.71,-2.08,524529.795193,6014,80.6738,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",81.73,84.35,81.5,82.31,0.63,0.77,689232.525685,8719,83.3066,{"date":455,"open":456,"high":456,"low":189,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",83.08,81.68,2.4,3.03,642555.180027,6903,82.1627,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",79.83,80.18,78,79.28,1.28,1.64,333212.959832,4396,79.1504,{"date":475,"open":476,"high":477,"low":478,"close":467,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",78.78,80.51,76.89,-0.33,-0.42,661295.319487,6178,79.0137,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":449,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",80,75.8521,78.33,0.81,633648.501063,5662,77.896,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",74.82,79.63,74.235,77.7,1.33,1.74,375685.95222,5589,78.0807,{"date":505,"open":506,"high":507,"low":508,"close":316,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",78.185,80.77,75.99,-1.04,-1.34,788794.928493,8180,78.3182,{"date":515,"open":516,"high":517,"low":318,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",77.57,78.57,77.41,3.7228,5.05,671364.091469,7773,77.0691,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",71.7,73.9693,70.77,73.6872,0.7672,1.05,443738.731503,6764,72.5578,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",78.36,78.5,71,72.92,0.22,0.3,588898.217363,8991,74.4711,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",68.9,73.63,67.35,72.7,9.77,15.53,890221.871378,10884,71.3316,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",67.9,68.88,62.6,62.93,-6.2,-8.97,900365.340104,12799,65.0325,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",66.44,70.19,65.2901,69.13,-2.52,-3.52,816704.915744,11544,67.5377,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",74.295,74.68,67.97,71.65,-1.68,-2.29,696925.38144,11607,70.4642,{"date":591,"open":592,"high":593,"low":371,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",76.11,76.7693,73.33,-4.5,-5.78,539721.217849,8509,74.4467,{"date":601,"open":402,"high":465,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",76.43,77.83,-2.13,-2.66,589744.013468,8440,77.9242,{"date":610,"open":518,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",81.45,77.2791,79.96,-1.46,-1.79,560302.687766,7221,79.6855,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",78.88,81.6201,77.4501,81.42,8.06,10.99,926436.697043,11892,79.7994,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",75.08,76,72.52,73.36,1.63,2.27,506441.972144,8430,74.1211,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",69.53,74.19,67.3,71.73,-4.41,-5.79,1165323.258773,17069,70.9165,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",74.92,78.5788,73.83,76.14,-3.92,-4.9,2221294.054877,30024,75.7348,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",82.45,83.5,76.6125,80.06,-0.32,-0.4,1088929.131259,17756,80.1349,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",84.3,84.49,79.79,80.38,-0.54,-0.67,800637.180997,13775,81.5439,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",85.89,87.0751,80.66,80.92,-5.04,-5.86,1098029.962077,17164,83.2168,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",87.52,87.95,83.333,85.96,-1.11,-1.27,695200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",90.78,91.19,86.97,87.07,0.24,0.28,766400,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",83.78,88.3,86.83,1.45,1.7,707700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",87.5,88.251,83.495,85.38,-7.83,-8.4,1537100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",91.36,96.47,91,93.21,6.85,7.93,944800,{"date":741,"open":742,"high":743,"low":253,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",93.45,97.438,86.36,-4.31,-4.75,1451700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",100.78,101.025002,90.202,90.67,-14.1,-13.46,1507900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",95.75,105.546,94.99,104.77,8.94,9.33,808800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",88.9,96,86.148,95.83,9.18,10.59,1100600,{"date":776,"open":777,"high":125,"low":778,"close":779,"change":510,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",83.66,81.406,86.65,-1.52,1050600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",94.5,94.63,87.080002,87.99,-2.36,-2.61,1158400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",87.94,91.44,86.9,90.35,1.66,1.87,658600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",89.664,93.243,88.25,88.69,-13.84,-13.5,1056500,{"date":810,"open":811,"high":25,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",106,101.45,102.53,2.29,2.28,786800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",90.58,101.279,90.5,100.24,12.15,13.79,1154600,{"date":827,"open":100,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",92.12,87.872,88.089996,2.5,2.92,830300,{"date":835,"open":92,"high":836,"low":727,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",91.56,85.59,-6.34,-6.9,726300,{"date":842,"open":843,"high":90,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",90.66,88.264,91.93,6.83,8.03,897700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":499,"volume":856,"transactions":9,"vwap":854},"2026-06-12",83.2,86.27,82.47,85.099998,1.12,626000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",81.019997,86.31,79.44,83.98,4.95,6.26,738600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",81.21,86.145,78.58,79.029999,-7.86,-9.05,974800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":290,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-09",88,90.85,77.81,86.89,0.6,1405200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",85.45,89.084999,84.9,86.37,4.72,5.78,870400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",88.17,89.77,80.85,81.65,-12.88,-13.63,1124000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",88.51,95.78,87.089996,94.53,3.16,3.46,966800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",96.6,96.785,90.23,91.37,-4.08,-4.27,765600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",92.53,96.050003,90.93,95.45,4.38,4.81,655000,{"date":929,"open":888,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",96.16,85.7,91.07,7.02,8.35,1357300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",87.38,88.75,83.42,84.050003,-2.47,-2.85,655300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",85.089996,87.7,82.5,86.52,0.82,0.96,671900,{"date":955,"open":956,"high":957,"low":958,"close":931,"change":959,"percent_change":520,"volume":960,"transactions":9,"vwap":931},"2026-05-27",87.22,88.825,82.91,4.12,1730100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",81.7,83.24,80.818,81.58,3.04,3.87,860600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":510,"volume":977,"transactions":9,"vwap":975},"2026-05-22",80.57,81,78.019997,78.54,-1.07,495600,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":105,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",76.78,81.36,79.61,2.48,665500,{"date":986,"open":633,"high":538,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",75.573,77.68,3.29,4.42,522000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":976,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",73.28,76.55,71.39,74.39,-1.42,830900,{"date":1001,"open":486,"high":486,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",73.67,75.46,-3.53,-4.47,878800,{"date":1008,"open":1009,"high":1010,"low":209,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",79.77,81.040001,78.99,-5.26,-6.24,912700,{"date":1016,"open":317,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",85.93,78.3,84.25,6.79,8.77,1923500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":531,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",76.65,79.3,74.2,77.46,1.37,821100,{"date":1032,"open":306,"high":488,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",72.13,76.41,-2.94,-3.71,1497800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":943,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",80.27,80.68,76.83,79.35,-3.47,1650500,{"date":1047,"open":1048,"high":676,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",84.2,77.95,82.2,-1.31,-1.57,1425600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",84.84,85.6,80.845,83.51,-2.05,-2.4,1363900,{"date":1064,"open":380,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-05-06",85.56,78.2,9.68,12.76,2013700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",79.89,80.44,75.2,75.88,-2.91,-3.69,1149100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":317,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":317},"2026-05-04",79.91,81.099998,76.255,1.5,1.94,1070000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",75.96,79.65,75.11,77.29,0.73,0.95,678200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",77.2,77.62,72.68,76.56,0.7,0.92,1047300,{"date":1106,"open":1107,"high":995,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",75.55,73.65,75.86,0.71,0.94,899400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",75.101,77.4,72.26,75.15,-5.25,-6.53,1556500,{"date":1123,"open":1124,"high":263,"low":1125,"close":1126,"change":116,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",83.48,78.526,80.4,1.14,1790400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",76.96,81.935,76.13,79.49,7.69,10.71,2002200,{"date":1139,"open":1140,"high":1027,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",72.35,69.296,71.8,-2.09,-2.83,902500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",68,73.9,67.74,73.89,7.22,10.83,1528200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":450,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",66.97,67.7,65.72,66.67,0.51,557400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",67.32,67.524,65.46,66.16,-1.51,-2.23,629500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":831,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",68.51,69.5,65.87,67.67,3.84,1964400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",67.34,67.76,64.27,65.17,-4.72,-6.75,3152600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":585,"percent_change":213,"volume":1195,"transactions":9,"vwap":1194},"2026-04-15",71.94,72.3,68.56,69.89,1474100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",70.93,72.206,69.084999,71.57,3.76,5.54,1212800,{"date":1206,"open":1207,"high":1208,"low":570,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",67.96,68.37,67.81,-0.21,-0.31,784900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",69.69,70.74,67.78,68.019997,1.65,2.49,1038500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",65.37,67.205,64.57,66.37,-0.08,-0.12,715900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":823,"volume":1238,"transactions":9,"vwap":1236},"2026-04-08",68.029999,69.12,64.101,66.45,7.2,1150100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":531,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",57.43,59.36,56.118,59.25,1.8,524100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":428,"volume":1254,"transactions":9,"vwap":1252},"2026-04-06",57.57,58.98,57.22,58.2,1.01,342500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-02",53.0099983,58.18,53,57.19,-1.21,-2.07,632500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":469,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",59.040001,60.6,57.7,58.4,2.24,766100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2026-03-31",52,57.12,51.845,6.93,13.81,858900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",53.88,54.5,49.371,50.19,-3.46,-6.45,713100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",53.040001,54.51,52.17,53.65,0.21,0.39,687400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",58.48,58.624,53.355,53.44,-7.58,-12.42,832300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":396,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",60.17,61.93,59.595,61.02,2.62,500900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",56.79,60.07,56.5,59.46,1.41,2.43,713200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":832,"percent_change":1330,"volume":781,"transactions":9,"vwap":1329},"2026-03-23",55.75,59.86,55.705,58.049999,5.3,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",57.46,57.91,53.94,55.13,-3.17,-5.44,665200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-19",55.3,58.699,53.78,58.3,-0.46,-0.78,592000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",61.080002,61.67,58.62,58.76,-2.26,-3.7,736500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1312,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1312},"2026-03-17",59.11,61.26,58.46,2.36,4.02,666400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",59.3,60.18,58.66,0.59,1.02,700000,{"date":1375,"open":1376,"high":1377,"low":1333,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-13",59.94,60.24,58.07,0.37,0.64,714500,{"date":1383,"open":1384,"high":1361,"low":1385,"close":1268,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1268},"2026-03-12",61,57.549,-6.38,-9.96,941900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",64.010002,65.080002,62.67,64.080002,2.67,4.35,699600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1347,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",62.060001,63.76,60.53,61.41,-1.25,1007900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",57.51,62.28,56.31,62.19,3.54,6.04,965300,{"date":1416,"open":1417,"high":1411,"low":1418,"close":1419,"change":1338,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-06",60.59,57.9,58.65,-8.49,1196400,{"date":1423,"open":1424,"high":1425,"low":1402,"close":1426,"change":1169,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",64.44,66.2,64.089996,-2.3,547700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-04",65.57,66.758,64.47,65.6,1.48,2.31,548000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",62.71,65.010002,60.594,64.12,-5.9,-8.43,1081400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-02",68.3,71.598,68.294,70.019997,-2.2,-3.05,649000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-27",70.44,73.040001,69.94,72.22,-1,-1.37,666000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-26",76.85,76.94,70.26,73.22,-4.23,-5.46,953300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":290,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",78.56,76.363,77.45,0.68,566400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1413,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",74.28,78.087997,73.093002,76.93,8.52,833500,{"date":1490,"open":1491,"high":1492,"low":1175,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",69.65,72.050003,70.89,-0.16,-0.23,458300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-20",66.905,71.5,66.76,71.050003,3.75,5.57,612500,{"date":1507,"open":1508,"high":1509,"low":1168,"close":645,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":645},"2026-02-19",67.089996,68.15,-0.69,-1.01,429500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",68.63,70.639,67.425,67.99,-0.77,-1.12,386600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",67.86,69.46,65.78,68.76,-0.86,-1.24,542800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-13",70.655,71.4,67.5,69.62,-0.61,-0.87,683400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",74.74,74.78,68.84,70.23,-2.48,-3.41,965600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":342,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-11",71.035004,74.707,70.565,72.71,6.9,1194000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1218,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1218},"2026-02-10",69.16,66.084999,2.41,3.67,823300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":203,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",63.13,67.2,62.94,65.61,3.49,727700,{"date":1573,"open":1242,"high":1574,"low":1575,"close":1576,"change":864,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",63.6,59.2,63.4,10.96,1006600,{"date":1580,"open":1283,"high":1269,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",53.51,57.14,1.67,3.01,756800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",58.84,60,53.13,55.47,-3.62,-6.13,891600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",62.25,62.99,56.98,59.09,-1.98,-3.24,876700,{"date":1605,"open":1606,"high":1310,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-02",57.26,56.794,61.07,3.8,6.64,677000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-30",58.7,60.51,56.8,57.27,-3.22,-5.32,402800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":976,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1623},"2026-01-29",60.49,62.02,56.45,-1.74,1135700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1322,"volume":1635,"transactions":9,"vwap":1633},"2026-01-28",61.98,62.65,60.272,61.56,1.46,592900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":907,"volume":1643,"transactions":9,"vwap":1641},"2026-01-27",59.52,61.147,58.868,60.099998,1.84,608800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":703,"volume":1651,"transactions":9,"vwap":1649},"2026-01-26",58.12,59.0099983,57.35,58.26,-0.75,453900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":831,"percent_change":990,"volume":1657,"transactions":9,"vwap":1647},"2026-01-23",58.0099983,59.75,57.835,693900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",58.55,59.12,56.28,56.51,0.09,0.16,506100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",58.43,58.628,55.87,56.42,-0.02,-0.04,721300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1472,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-20",61.2,61.737,56.329,56.44,-8.82,894900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-16",63.5,64.62,61.6,61.9,0.05,0.08,751700,{"date":1694,"open":1624,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-15",65.035004,60.48,61.85,5.15,9.08,2679700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-14",57.65,57.67,55.93,56.7,-1.4,-2.41,643700,{"date":1711,"open":1712,"high":1589,"low":1329,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-13",58.73,58.099998,-0.37,-0.63,596200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",55.46,58.983,54.76,58.47,2.83,5.09,570500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":105,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-09",54.35,55.961,53.8,55.64,3.59,696000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-08",55.7,53.14,53.71,-0.3,-0.56,486300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-07",55.97,56.58,53.97,54.0099983,-3.01,-5.28,535800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-06",57.89,58.99,56.080002,57.02,1.71,3.09,787300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1757,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",57.8,58.29,55.050999,55.31,0.93,1063000,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",51.94,55.040001,54.38,5,10.13,865600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":469,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-31",49.46,50.366,49.25,49.38,2.66,463200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":479,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-30",48.947,49.53,47.983,48.099998,-0.68,178100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1715,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-29",48.61,49.5,47.738,48.43,-1.28,228800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-26",48.12,49.23,47.67,49.060001,1.2,2.51,196100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-24",47.59,47.95,47,47.86,0.56,1.18,550800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":952,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-23",46.26,47.575,45.79,47.3,2.07,238800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1806,"percent_change":1782,"volume":1832,"transactions":9,"vwap":1831},"2025-12-22",46.86,46.88,45.8,46.34,218900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-19",44.17,46.040001,45.14,1.23,2.8,202100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1363,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-18",43.88,44.56,42.92,43.91,5.68,331100,{"date":1850,"open":1851,"high":1851,"low":26,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-17",45.040001,41.55,-3.09,-6.92,378900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":480,"volume":1863,"transactions":9,"vwap":1861},"2025-12-16",44.68,45.029999,43.5,44.64,-0.19,256300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1618,"volume":1871,"transactions":9,"vwap":1869},"2025-12-15",47.25,47.4,44.62,44.83,-1.49,340300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-12",49.98,50.11,45.92,46.32,-4.21,-8.33,493200,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1853,"volume":1887,"transactions":9,"vwap":1885},"2025-12-11",50.9,48.85,50.53,-1.61,458900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-10",50.49,53.43,49.48,52.14,-0.81,-1.53,537200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":531,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",51.7,53.323,51.2,52.95,0.55,306500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1220,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-08",51.98,52.63,50.66,52.4,4.99,403000,{"date":1914,"open":1915,"high":1907,"low":1795,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-05",50.29,49.91,0.43,0.87,357600,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1892,"change":1924,"percent_change":257,"volume":1925,"transactions":9,"vwap":1892},"2025-12-04",50.09,48.46,-0.84,309000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-03",49.41,50.62,47.22,50.32,1.17,2.38,339100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1839,"volume":1942,"transactions":9,"vwap":1940},"2025-12-02",49.21,49.94,48.22,49.15,1.34,260600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":703,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-01",47.53,48.8,47.33,47.81,-2.59,420700,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-28",49.42,48.29,49.080002,0.48,0.99,286900,{"date":1960,"open":1961,"high":1892,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",48.18,47.89,48.6,1.75,3.74,515700,{"date":1968,"open":1820,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",47.082001,43.09,46.85,0.03,0.06,410100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":737,"volume":1981,"transactions":9,"vwap":1979},"2025-11-24",43.16,46.99,46.82,3,416600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-21",43.25,44.95,41.2,43.82,-0.92,-2.06,490800,{"date":1992,"open":1795,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-20",49.61,44.345,44.74,-1.48,-3.2,488600,{"date":2000,"open":2001,"high":1978,"low":2002,"close":2003,"change":2004,"percent_change":832,"volume":2005,"transactions":9,"vwap":2003},"2025-11-19",44.66,44.35,46.22,1.31,383600,{"date":2007,"open":1869,"high":2008,"low":1977,"close":2009,"change":510,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-18",45.61,44.91,-2.9,338700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-17",45.81,47.73,45.58,46.25,-0.89,-1.89,412700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-14",44.14,47.75,43.36,47.14,0.88,1.9,472200,{"date":2031,"open":1963,"high":2032,"low":2033,"close":1820,"change":2034,"percent_change":1593,"volume":2035,"transactions":9,"vwap":1820},"2025-11-13",48.75,45.63,-3.02,465400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-12",50.34,50.63,48.874,49.28,-0.18,-0.36,263400,{"date":2046,"open":2047,"high":2039,"low":2048,"close":1778,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1778},"2025-11-11",49.8,48.68,-1.43,-2.81,316700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-10",50.59,51.48,49.69,50.89,2.87,5.98,579600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-07",47.35,48.37,44.79,48.02,-0.94,-1.92,598800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1602,"volume":2077,"transactions":9,"vwap":2075},"2025-11-06",50.7,50.74,48.3,48.96,-1.64,474700,{"date":2079,"open":2080,"high":1274,"low":2081,"close":2082,"change":1228,"percent_change":1494,"volume":2083,"transactions":9,"vwap":2082},"2025-11-05",50.2,49.68,50.6,524800,{"date":2085,"open":1899,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-04",53.4,50.415,50.68,-3.76,-6.91,691900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":719,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-03",53.63,56.3,53.52,54.44,2.74,777400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1988,"percent_change":438,"volume":2106,"transactions":9,"vwap":2105},"2025-10-31",54.95,55.54,51.645,52.99,773300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":681,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-30",53.68,55.41,53.16,53.91,-1.23,623200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":637,"volume":2122,"transactions":9,"vwap":2120},"2025-10-29",55.14,55.6,53.744,54.58,1.21,1089300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":384,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-28",52.23,53.58,51.55,53.37,2.05,777500,{"date":2132,"open":2133,"high":1259,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-27",52.35,50.72,52.3,1.1,2.15,1101100,{"date":2140,"open":2141,"high":1893,"low":2142,"close":1901,"change":82,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1901},"2025-10-24",51.38,51,2.58,685600,{"date":2146,"open":1892,"high":2147,"low":2148,"close":1916,"change":2149,"percent_change":1634,"volume":2150,"transactions":9,"vwap":1916},"2025-10-23",50.88,49.43,0.72,510900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-22",50.78,51.33,47.66,49.19,-1.9,-3.72,773800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-21",52.77,52.82,50.831,51.09,-1.16,-2.22,428800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-20",53.17,54.27,52.040001,52.25,0.89,1.73,611100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1286,"volume":2185,"transactions":9,"vwap":2183},"2025-10-17",52.5,54.21,51.3,51.36,-1.84,1462300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",57,57.044998,51.96,53.2,-2.02,-3.66,3254000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-15",55.5,55.541,53.221,55.22,3.35,6.46,2206500,{"date":2205,"open":2206,"high":2207,"low":2080,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-14",51.93,53.889,51.87,-2.82,-5.16,1555100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1135,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-13",52.87,54.91,50.85,54.69,16.36,1336400,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1813,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1813},"2025-10-10",53.85,46.84,-6.93,-12.85,1806800,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-09",55,52.96,53.93,-1.7,-3.06,887900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-08",52.09,56.221,51.9,55.63,3.71,7.15,948100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1454,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-07",56.72,56.74,51.612,51.92,-5.55,728500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-06",54.16,56.665,54.07,54.97,3.63,7.07,626600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":181,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",51.54,52.7,50.76,51.34,2.54,535300,{"date":2270,"open":2271,"high":2230,"low":2272,"close":2273,"change":2274,"percent_change":1229,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",52.91,49.64,50.07,-0.06,725300,{"date":2277,"open":2278,"high":2073,"low":2279,"close":2280,"change":1758,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-01",46.81,46.531,50.13,6.57,728700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-30",45.83,47.087002,45.3,47.040001,1.95,4.32,260500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":1673,"percent_change":1674,"volume":2297,"transactions":9,"vwap":2296},"2025-09-29",46.099998,47.2,45.09,247800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-26",45.28,45.838,44.23,45.11,-1.18,-2.55,288700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1798,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-25",45.0099983,46.375,44.099998,46.29,-2.69,524300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1894,"percent_change":257,"volume":2321,"transactions":9,"vwap":2320},"2025-09-24",47.68,47.76,46.271,47.57,476600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-23",48.28,49.427,47.44,48.38,3.14,6.94,735800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":831,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",43.22,46.4,42.97,45.24,5.85,862400,{"date":2340,"open":2341,"high":2333,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",43.2,42.040001,42.74,-1.15,-2.62,317800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1396,"volume":2354,"transactions":9,"vwap":2352},"2025-09-18",40.63,44.54,40.48,43.89,1.83,749900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1871,"transactions":9,"vwap":2360},"2025-09-17",42.32,42.5,41.155,42.060001,0.11,0.26,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1380,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-16",43,43.27,41.445,41.95,1.55,320200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1806,"volume":2378,"transactions":9,"vwap":2376},"2025-09-15",41.12,41.9,40.66,41.31,0.49,241900,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1379,"volume":2385,"transactions":9,"vwap":2383},"2025-09-12",41.37,40.561,40.82,0.15,184700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1529,"volume":2393,"transactions":9,"vwap":2391},"2025-09-11",41.27,41.57,40.51,40.67,-0.51,218600,{"date":2395,"open":2396,"high":2397,"low":2351,"close":2398,"change":1839,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-10",40.8,42.487,41.18,7.3,891000,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-09",37.18,39.49,38.38,1.25,3.37,1031400,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":32,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-08",35.56,37.418,37.13,2.77,308600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":458,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-05",35.099998,36.393,34.598,36.13,7.12,430800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",32.68,33.8,32.49,33.73,0.98,2.99,164400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-03",32.81,33.02,31.95,32.75,0.84,2.63,191800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-02",31.26,32.14,31.179,31.91,-0.73,-2.24,249600,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1262,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-29",34,32.5,32.64,-5.96,314600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-28",34.25,35.493,34.15,34.71,-0.399,-1.14,292300,{"date":2468,"open":2469,"high":2470,"low":2453,"close":2471,"change":2472,"percent_change":1161,"volume":2473,"transactions":9,"vwap":2471},"2025-08-27",34.35,35.148,35.109,0.179,231100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1220,"volume":2481,"transactions":9,"vwap":2479},"2025-08-26",34.43,34.99,34.26,34.93,0.848,202200,{"date":2483,"open":2429,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":138,"volume":2488,"transactions":9,"vwap":2486},"2025-08-25",34.58,33.165,34.082001,0.678,251800,{"date":2490,"open":2491,"high":2429,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",31.94,31.5,33.404,1.594,5.01,340700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1714,"percent_change":2344,"volume":2503,"transactions":9,"vwap":2502},"2025-08-21",32.0099983,32.62,31.539,31.81,179900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-20",32.09,32.25,30.79,32.18,-1.17,-3.51,536200,{"date":2514,"open":2411,"high":2411,"low":2515,"close":2516,"change":1949,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-19",33.33,33.35,-7.21,415700,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-18",35.57,36.365,35.94,0.69,1.96,295900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-15",35.63,35.75,34.77,35.25,-0.71,-1.97,238500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-14",35.040001,36,34.76,35.96,-0.17,-0.47,205600,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2421,"change":1510,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2421},"2025-08-13",37.48,35.65,-1.87,264600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":182,"volume":2558,"transactions":9,"vwap":2556},"2025-08-12",36.55,37.029999,36.14,36.82,0.57,212200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1973,"volume":2566,"transactions":9,"vwap":2564},"2025-08-11",36.32,37.205,36.16,36.25,0.02,331000,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":407,"volume":2573,"transactions":9,"vwap":2571},"2025-08-08",36.65,35.357,36.23,-0.27,546900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":552,"volume":2581,"transactions":9,"vwap":2579},"2025-08-07",37.040001,37.945,35.95,36.5,3.25,802400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1714,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-06",33.09,33.5,32.56,33.25,-1.1,585800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-05",35.14,35.415,32.94,33.62,-1.95,-5.48,455900,{"date":2600,"open":2601,"high":2521,"low":2602,"close":2521,"change":1816,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2521},"2025-08-04",35.24,34.78,3.43,259900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":439,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-01",34.55,35.0099983,33.43,34.39,-5.7,597400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1988,"volume":2620,"transactions":9,"vwap":2618},"2025-07-31",37.68,38.037998,35.85,36.47,-0.34,577900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-30",36.64,37.29,36.314,36.81,0.5,1.38,344100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":256,"volume":2637,"transactions":9,"vwap":2635},"2025-07-29",36.38,37.15,35.92,36.31,-0.52,381100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1894,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-28",36.96,37.080002,36.319,36.83,-2.15,476200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1816,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-25",36.48,37.86,36.3,37.64,3.24,380700,{"date":2655,"open":2421,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1111,"volume":2660,"transactions":9,"vwap":2658},"2025-07-24",36.59,35.42,36.46,0.34,320500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1583,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-23",35.69,36.22,35,36.12,4.85,397500,{"date":2670,"open":2671,"high":2657,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-22",35.37,33.59,34.45,-1.29,-3.61,563200,{"date":2678,"open":2679,"high":2680,"low":2663,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-21",36.099998,36.788,35.74,-0.43,-1.19,494800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-18",37.76,37.9,35.719,36.17,-1.75,-4.61,1056000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1561,"percent_change":1020,"volume":2700,"transactions":9,"vwap":2699},"2025-07-17",37.875,38.637,36.58,37.92,1788600,{"date":2702,"open":2703,"high":2663,"low":2704,"close":2705,"change":2706,"percent_change":1110,"volume":2707,"transactions":9,"vwap":2705},"2025-07-16",35.17,34.46,35.51,0.25,529400,{"date":2709,"open":2710,"high":2705,"low":2711,"close":2712,"change":1363,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-15",34.6,34.4,35.26,7.17,803600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-14",33.24,33.26,32.27,32.9,-0.5,-1.5,395200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1674,"percent_change":1229,"volume":2730,"transactions":9,"vwap":2729},"2025-07-11",33.69,33.961,33.17,33.4,254400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":93,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-10",34.23,34.267,32.7,33.44,-1.3,648900,{"date":2740,"open":2741,"high":2742,"low":2609,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-09",33.6,34.29,33.88,1.15,3.51,394100,{"date":2748,"open":2717,"high":2749,"low":2735,"close":2750,"change":480,"percent_change":703,"volume":2751,"transactions":9,"vwap":2750},"2025-07-08",33.36,32.73,428600,{"date":2753,"open":2754,"high":2755,"low":2455,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-07",33.83,34.080002,33.15,-1.65,-4.74,483600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2439,"volume":2767,"transactions":9,"vwap":2765},"2025-07-03",34.62,35.64,34.405,34.8,0.29,448600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-02",31.99,34.57,31.8,34.51,2.6,8.15,576100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2447,"change":680,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2447},"2025-07-01",32.69,33.040001,30.97,-1.66,385900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2549,"volume":2791,"transactions":9,"vwap":2789},"2025-06-30",32.77,32.975,32.040001,32.45,-0.62,415200,{"date":2793,"open":2445,"high":2794,"low":2795,"close":2796,"change":2004,"percent_change":959,"volume":2797,"transactions":9,"vwap":2796},"2025-06-27",33.187,31.86,33.07,460600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":712,"percent_change":2175,"volume":2804,"transactions":9,"vwap":2803},"2025-06-26",32.029999,32.165,31.461,31.76,490200,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1561,"volume":1314,"transactions":9,"vwap":2810},"2025-06-25",31.2,31.695,31.045,31.48,0.74,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1933,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-24",29.27,30.82,29.13,30.74,8.39,615600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2384,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-23",27.37,28.42,27.36,28.36,0.53,391900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1592,"volume":2835,"transactions":9,"vwap":2833},"2025-06-20",29.72,29.8,27.83,28.21,-1.06,469200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2814,"change":2841,"percent_change":93,"volume":2842,"transactions":9,"vwap":2814},"2025-06-18",29.7,29.75,29.15,-0.13,240900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2721,"percent_change":257,"volume":2849,"transactions":9,"vwap":2848},"2025-06-17",29.48,29.98,29.31,29.4,293000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-16",29.22,30.43,29.17,29.9,1.22,4.25,427200,{"date":2860,"open":2861,"high":2862,"low":2833,"close":2863,"change":1261,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-13",28.44,29.28,28.68,-4.05,559000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1903,"percent_change":798,"volume":2872,"transactions":9,"vwap":2871},"2025-06-12",29.2,30.028999,28.981,29.89,452900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2004,"volume":2880,"transactions":9,"vwap":2878},"2025-06-11",29.66,30.29,29.083,29.34,0.38,839200,{"date":2882,"open":2883,"high":2840,"low":2884,"close":2885,"change":83,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-10",28.67,28.3,28.96,5.19,1136800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2826,"percent_change":2525,"volume":2894,"transactions":9,"vwap":2893},"2025-06-09",27.38,28.11,27.25,27.53,647400,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":2900,"percent_change":428,"volume":704,"transactions":9,"vwap":2899},"2025-06-06",26.54,27.33,27,0.47,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2149,"volume":2908,"transactions":9,"vwap":2906},"2025-06-05",26.97,27.211,26.31,26.53,0.19,783100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1806,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-04",26.040001,26.755,25.839,26.34,4.77,1055100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1110,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-03",24.35,25.27,24.18,25.14,2.91,569700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2879,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-02",24.025,24.51,23.795,24.43,1.58,422100,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1462,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-30",24.67,24.746,23.4,24.049999,-3.99,338100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2706,"percent_change":1253,"volume":2947,"transactions":9,"vwap":2946},"2025-05-29",25.58,25.738,24.83,25.049999,481200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-28",24.77,25.31,24.65,24.8,-0.45,-1.78,300000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-27",24.36,25.379,24.28,25.25,1.44,6.05,650000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2510,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-23",23.77,24.02,23.33,23.81,-4.68,545800,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2979,"percent_change":1773,"volume":2980,"transactions":9,"vwap":2978},"2025-05-22",23.57,25.07,24.98,1.19,607100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1346,"percent_change":2157,"volume":2987,"transactions":9,"vwap":2986},"2025-05-21",24.19,24.7,23.52,23.79,397700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-20",23.88,24.3,23.635,24.25,0,343200,{"date":2997,"open":2998,"high":2961,"low":2998,"close":2993,"change":1210,"percent_change":1528,"volume":2999,"transactions":9,"vwap":2993},"2025-05-19",23.07,409500,{"date":3001,"open":3002,"high":2952,"low":3003,"close":3004,"change":3005,"percent_change":1674,"volume":3006,"transactions":9,"vwap":3004},"2025-05-16",24.64,24.07,24.46,-0.01,268300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1494,"percent_change":310,"volume":3013,"transactions":9,"vwap":3012},"2025-05-15",24.16,24.54,23.82,24.47,457600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":541,"percent_change":3020,"volume":1437,"transactions":9,"vwap":3019},"2025-05-14",24.81,24.999,24.269,24.63,0.9,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":797,"percent_change":2399,"volume":3027,"transactions":9,"vwap":3026},"2025-05-13",22.985,24.515,22.8,24.41,875500,{"date":3029,"open":3025,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-12",23.249,22.2,22.75,2.39,11.74,674700,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2706,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-09",21.11,21.22,20.34,20.36,1.24,541800,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":711,"percent_change":2121,"volume":3050,"transactions":9,"vwap":3049},"2025-05-08",20,20.58,19.735,20.11,486400,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-07",19.7,20.224,19.235,19.87,0.45,2.32,352200,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3062,"change":2067,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3062},"2025-05-06",19.42,19.92,19.059999,-4.62,287900,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3041,"change":681,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3041},"2025-05-05",21,21.238,20.35,-3.19,652900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2963,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-02",21.17,21.353,20.6,21.030001,7.35,707600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-01",19.52,20.030001,19.23,19.59,1.35,7.4,800000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-04-30",17.55,18.3,17.2,18.24,0.41,2.3,817300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":542,"percent_change":1757,"volume":3106,"transactions":9,"vwap":3105},"2025-04-29",17.76,18.13,17.62,17.83,541200,{"date":3108,"open":3109,"high":3110,"low":35,"close":3111,"change":3112,"percent_change":586,"volume":3113,"transactions":9,"vwap":3111},"2025-04-28",17.93,17.985,17.53,-0.41,588200,{"date":39,"open":3115,"high":3116,"low":3117,"close":3118,"change":2362,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},17.68,18.104,17.084999,17.94,1.47,1067100,{"status":3122,"indices":3123,"watchlist":3163,"sectors":3182,"benchmarks":3230},"success",[3124,3132,3138,3145,3151,3157],{"symbol":3125,"name":3126,"price":3127,"change":3128,"pct_change":3129,"is_up":3130,"sparkline":3131,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":3133,"name":3134,"price":3135,"change":3136,"pct_change":1210,"is_up":3130,"sparkline":3137,"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":3139,"name":3140,"price":3141,"change":3142,"pct_change":3143,"is_up":3130,"sparkline":3144,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"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":3146,"name":3147,"price":3148,"change":3149,"pct_change":3129,"is_up":3130,"sparkline":3150,"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":3152,"name":3153,"price":3154,"change":3155,"pct_change":2674,"is_up":3130,"sparkline":3156,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":3158,"name":3159,"price":3160,"change":3161,"pct_change":2900,"is_up":11,"sparkline":3162,"date":5},"VIX","CBOE VIX",15.08,0.07,"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",[3164,3171,3176],{"symbol":3165,"name":3166,"price":3167,"change":3168,"pct_change":3169,"is_up":3130,"sparkline":3170,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"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":3172,"name":3173,"price":3174,"change":967,"pct_change":116,"is_up":11,"sparkline":3175,"date":5},"AAPL","Apple Inc",336.67,"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":3177,"name":3178,"price":3179,"change":3180,"pct_change":1519,"is_up":3130,"sparkline":3181,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[3183,3187,3192,3197,3201,3204,3209,3213,3217,3221,3225],{"name":3184,"etf":3185,"change":1739,"price":3186,"is_up":3130},"Technology","XLK",201.39,{"name":3188,"etf":3189,"change":3190,"price":3191,"is_up":3130},"Financials","XLF",-0.48,53.75,{"name":3193,"etf":3194,"change":3195,"price":3196,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":3198,"etf":3199,"change":669,"price":3200,"is_up":3130},"Consumer Cycl","XLY",111.36,{"name":3202,"etf":3203,"change":1229,"price":963,"is_up":3130},"Consumer Staples","XLP",{"name":3205,"etf":3206,"change":3207,"price":3208,"is_up":3130},"Energy","XLE",-0.58,63.38,{"name":3210,"etf":3211,"change":148,"price":3212,"is_up":3130},"Industrials","XLI",167.84,{"name":3214,"etf":3215,"change":1169,"price":3216,"is_up":3130},"Materials","XLB",48.98,{"name":3218,"etf":3219,"change":2674,"price":3220,"is_up":3130},"Real Estate","XLRE",40.57,{"name":3222,"etf":3223,"change":1673,"price":3224,"is_up":3130},"Utilities","XLU",41.15,{"name":3226,"etf":3227,"change":3228,"price":3229,"is_up":3130},"Comm Services","XLC",-0.35,111.26,[3231,3236,3240,3244],{"ticker":3232,"name":3233,"price":3234,"change":3235,"is_up":3130},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":3237,"name":3238,"price":3239,"change":126,"is_up":3130},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3241,"name":3242,"price":3243,"change":1510,"is_up":3130},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3245,"name":3246,"price":3247,"change":2674,"is_up":3130},"IWM","iShares Russell 2000",277.7]