[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITQ":3,"stock-historical-BITQ":26,"homepage-market-summary":2628},{"ticker":4,"date":5,"profile":6,"quote":11},"BITQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bitwise Crypto Industry Innovators ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.26,26.06,26.705,25,25.44,-0.18,-0.71,197761.018883,0,35.679,3.2,153125.95637344354,67.9,1355,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},31.45,12.2,183824,67095770.886016,94.01,"2025-04-22",[38,41,51,61,71,81,91,102,113,123,134,144,153,164,174,183,194,203,212,222,231,242,253,264,275,285,296,307,317,328,339,349,359,369,380,391,402,411,422,431,441,450,460,469,479,488,498,508,518,528,538,549,559,568,576,587,596,607,616,627,633,639,647,655,663,669,676,683,691,699,707,715,724,732,740,746,754,763,768,776,783,790,798,805,812,820,829,837,843,851,857,863,868,876,884,891,898,904,911,918,925,931,939,947,955,963,971,979,987,994,1001,1008,1013,1018,1025,1033,1040,1048,1053,1061,1067,1075,1083,1091,1100,1108,1116,1124,1132,1140,1149,1157,1164,1172,1180,1187,1196,1204,1210,1217,1225,1232,1240,1249,1254,1263,1272,1278,1284,1292,1299,1306,1312,1320,1328,1334,1342,1349,1355,1361,1368,1375,1382,1390,1398,1406,1414,1421,1429,1435,1443,1450,1455,1463,1470,1479,1485,1492,1500,1507,1514,1519,1523,1529,1536,1543,1549,1554,1560,1566,1573,1579,1585,1591,1597,1603,1610,1615,1622,1628,1635,1641,1647,1651,1657,1660,1667,1674,1680,1685,1692,1699,1704,1710,1716,1722,1729,1735,1743,1750,1755,1761,1766,1773,1777,1782,1786,1791,1798,1806,1814,1822,1829,1837,1844,1850,1859,1863,1872,1878,1884,1891,1898,1904,1911,1917,1923,1929,1937,1943,1949,1957,1965,1972,1977,1982,1988,1992,1997,2004,2009,2013,2018,2022,2024,2029,2032,2037,2042,2049,2056,2064,2069,2077,2083,2089,2093,2096,2102,2108,2113,2118,2124,2131,2137,2145,2150,2155,2160,2164,2169,2175,2179,2184,2191,2199,2204,2207,2211,2218,2224,2227,2232,2237,2242,2248,2253,2259,2262,2268,2271,2277,2283,2287,2292,2296,2301,2306,2310,2316,2324,2330,2337,2344,2348,2356,2362,2371,2379,2385,2392,2397,2401,2406,2414,2420,2427,2435,2441,2449,2455,2463,2470,2478,2484,2489,2494,2500,2506,2512,2519,2527,2533,2541,2548,2555,2563,2571,2580,2587,2594,2600,2608,2615,2623],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},919,25.8006,{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",25.43,25.66,24.9601,0.07,0.28,186830.341616,892,25.4723,{"date":52,"open":53,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",26.53,26.595,25.37,-0.59,-2.27,51158.74213,616,25.6675,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",26.81,25.925,25.96,-0.31,-1.18,58968.951487,546,26.104,{"date":72,"open":73,"high":74,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",26.94,26.991,26.27,-0.73,-2.7,36801.272279,640,26.6179,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",27.84,26.6,27,-0.79,-2.84,59077.335581,780,26.998,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",27.43,28.1006,27.35,27.79,0.01,0.04,79766.006326,812,27.6285,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",28.14,28.6,27.75,27.78,-0.68,-2.39,124491.246599,1431,28.1432,{"date":114,"open":115,"high":116,"low":115,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",28.04,28.59,28.46,0.27,0.96,136411.738732,1504,28.3925,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",28.39,28.47,27.98,28.19,0.92,3.37,243185.327981,1755,28.1504,{"date":135,"open":136,"high":137,"low":136,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",25.8,27.32,27.27,2.08,8.26,106407.163337,1056,26.8271,{"date":145,"open":12,"high":43,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",24.7604,25.19,0.84,3.45,68584.456167,654,25.0991,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",24.67,24.8543,23.9,24.35,-0.27,-1.1,91755.58607,979,24.3995,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",25.3,24.271,24.62,-1.45,-5.56,151213.969282,993,24.9153,{"date":175,"open":55,"high":176,"low":55,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",26.28,26.07,0.25,0.97,51362.454037,659,25.9375,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",25.62,26.58,25.475,25.82,0.49,1.93,199119.65714,1106,26.3326,{"date":195,"open":196,"high":188,"low":197,"close":198,"change":76,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",25.42,25.1849,25.33,-2.8,68509.730372,847,25.5173,{"date":204,"open":205,"high":206,"low":13,"close":13,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",27.03,27.12,-0.6,-2.25,71339.928254,791,26.5191,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":98,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",26.45,27.05,26.2656,26.66,0.15,62539.665595,897,26.8535,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":207,"volume":228,"transactions":229,"vwap":230},"2026-09-04",26.05,26.695,26.62,-0.16,155519.887853,734,26.512,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",24.9,26.8,24.85,26.78,2.39,9.8,156567.017212,1223,26.3019,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",23.96,24.5074,23.72,24.39,0.18,0.74,35455.050637,489,24.205,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",24.55,24.8,24.11,24.21,-1.07,-4.23,49329.775406,565,24.4456,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",24.57,25.3399,24.3438,25.28,0.61,2.47,55490.334578,612,24.8378,{"date":276,"open":277,"high":278,"low":279,"close":155,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",25.73,25.89,24.487003,-1.57,-5.98,79441.798516,828,25.0338,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",25.91,26.61,25.695,26.24,0.9,3.55,166764.997709,786,26.4626,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",25.57,25.81,25.1001,25.34,-0.69,-2.65,95386.584862,705,25.3982,{"date":308,"open":309,"high":310,"low":256,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",24.82,26.18,26.03,1.073,4.3,212064.291338,924,25.9777,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",25.21,25.6994,24.84,24.957,-0.213,-0.85,147553.933605,805,25.2701,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",25.51,26.0799,24.87,25.17,0.58,2.36,124307.763005,1025,25.2718,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",24.3,24.59,23.98,1.34,5.76,108627.523562,966,24.2204,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":179,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",22.32,23.834419,22.14,23.25,4.35,166012.889149,1006,23.2379,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",22.83,23.13,22.28,-1.08,-4.62,35087.548507,414,22.7383,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",22.76,23.54,22.74,23.36,0.66,2.91,261739.377546,1097,23.4106,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",22.57,22.91,22.36,22.7,-0.14,-0.61,53017.747835,494,22.6098,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",22.8,23.43,22.5001,22.84,0.1,0.44,67989.456143,574,22.9094,{"date":403,"open":404,"high":404,"low":405,"close":373,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",23.16,22.56,0.33,1.47,70104.609747,650,22.8388,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",22.71,22.95,22.22,22.41,0.22,0.99,77862.593337,562,22.471,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":302,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",22.86,22.15,22.19,-3.02,34432.101625,551,22.3759,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",23.2599,22.52,22.88,0.32,1.42,31057.317675,512,22.8051,{"date":442,"open":443,"high":444,"low":443,"close":405,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",22.5,23.1779,-0.48,-2.08,49834.655423,527,22.8672,{"date":451,"open":452,"high":453,"low":414,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",23.51,23.7,23.04,-0.42,-1.79,62201.671527,572,23.3181,{"date":461,"open":404,"high":462,"low":404,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",23.7997,23.46,-0.09,-0.38,167078.734204,499,23.402,{"date":470,"open":471,"high":246,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",22.45,22.285,23.55,0.76,3.33,80135.092878,677,23.357,{"date":480,"open":481,"high":481,"low":363,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",23.74,22.79,-0.82,-3.47,53818.461762,788,22.9056,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",22.16,23.677,23.61,2.26,10.59,87675.281196,647,23.2185,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-29",22.92,21.27,21.35,-1.69,-7.34,119265.507937,651,22.0642,{"date":509,"open":510,"high":511,"low":512,"close":454,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-28",22.98,23.14,22.17,-0.52,-2.21,58484.601922,518,22.7068,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":118,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",23.81,23.965,23.1651,23.56,1.16,49225.053394,698,23.45,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-24",24.0051,24.04,23.29,-1.12,-4.59,85567.756072,559,23.7054,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",24.32,25.045,24.1501,24.41,-0.3,-1.21,48921.928164,589,24.4398,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",24.38,25.24,24.71,-0.11,-0.44,161776.397576,686,24.9336,{"date":560,"open":561,"high":562,"low":561,"close":309,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",24.1,25.2128,1.27,5.39,251898.079815,849,24.9039,{"date":569,"open":373,"high":570,"low":373,"close":473,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",23.94,1.43,6.46,97310.41737,961,23.4811,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-17",21.89,22.6,21.49,22.12,-0.4844,-2.14,77798.044155,820,22.0707,{"date":588,"open":374,"high":374,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",22.49,22.6044,-1.2756,-5.34,61012.989722,664,22.7563,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-15",23.89,24.23,23.3,23.88,0.31,1.32,53131.309908,556,23.7489,{"date":608,"open":246,"high":246,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-14",23.155,23.57,0.39,1.68,57645.150177,484,23.4962,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",23.47,23.91,22.73,23.18,-0.75,-3.13,69592.561099,745,23.1142,{"date":628,"open":256,"high":233,"low":492,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",23.93,-0.22,-0.91,208900,{"date":634,"open":635,"high":636,"low":561,"close":637,"change":436,"percent_change":344,"volume":638,"transactions":9,"vwap":637},"2026-07-09",24.31,24.665,24.15,40800,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":642},"2026-07-08",23.31,23.83,23.059999,0.21,0.89,60800,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":545,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-07",24.47,24.54,23.365,23.62,-4.87,42900,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",24.28,25.22,24.83,1.04,4.37,93300,{"date":664,"open":235,"high":552,"low":665,"close":666,"change":387,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-02",23.53,23.79,-2.5,77800,{"date":670,"open":635,"high":671,"low":601,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",25.030001,24.4,-0.1,-0.41,88600,{"date":677,"open":678,"high":679,"low":637,"close":680,"change":387,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-30",24.52,24.765,24.5,-2.43,156300,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":227,"volume":690,"transactions":9,"vwap":688},"2026-06-29",25.52,25.54,24.075001,25.11,-0.04,171500,{"date":692,"open":693,"high":166,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-26",24.14,24,25.15,0.46,1.86,274400,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",25.55,24.48,24.69,-0.81,-3.18,179700,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-24",26.82,25.1,25.5,-1.33,-4.96,110600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-23",26.46,27.6,26.32,26.83,-0.72,-2.61,95700,{"date":725,"open":104,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-22",29.158,27.5,27.55,-0.32,-1.15,58800,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",28.08,27.2,27.87,0.68,2.5,110700,{"date":741,"open":742,"high":116,"low":743,"close":743,"change":445,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-17",27.42,27.19,-1.73,57700,{"date":747,"open":748,"high":749,"low":727,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-16",27.63,28.386,27.67,-0.13,-0.47,55000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",28.2,28.53,27.741,27.8,1.02,3.81,88300,{"date":764,"open":765,"high":766,"low":765,"close":236,"change":189,"percent_change":697,"volume":767,"transactions":9,"vwap":236},"2026-06-12",26.39,27.659,87800,{"date":769,"open":770,"high":771,"low":636,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",24.68,26.38,26.29,1.64,6.65,92100,{"date":777,"open":701,"high":778,"low":779,"close":780,"change":730,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-10",26.37,24.605,24.65,-4.46,50500,{"date":784,"open":785,"high":786,"low":787,"close":136,"change":324,"percent_change":788,"volume":789,"transactions":9,"vwap":136},"2026-06-09",26.89,27.31,24.66,-3.19,109200,{"date":791,"open":188,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-08",26.88,25.6,26.65,1.6,6.39,74200,{"date":799,"open":800,"high":800,"low":637,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",26.54,25.049999,-2.44,-8.88,323000,{"date":806,"open":807,"high":808,"low":234,"close":809,"change":810,"percent_change":712,"volume":811,"transactions":9,"vwap":809},"2026-06-04",27.09,27.885,27.49,-0.37,98600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":514,"volume":819,"transactions":9,"vwap":817},"2026-06-03",28.52,28.825,27.72,27.86,-0.63,160800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-02",28.61,29.233,28.13,28.49,-0.4,-1.38,108000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":47,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-01",27.88,29.35,27.538,28.89,0.98,163400,{"date":838,"open":839,"high":840,"low":718,"close":822,"change":397,"percent_change":841,"volume":842,"transactions":9,"vwap":822},"2026-05-29",28.4,28.68,0.35,130800,{"date":844,"open":845,"high":840,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-28",27.9,27.52,28.51,0.2,0.71,125900,{"date":852,"open":748,"high":757,"low":735,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-27",28.31,0.81,2.95,183900,{"date":858,"open":846,"high":859,"low":860,"close":727,"change":737,"percent_change":861,"volume":862,"transactions":9,"vwap":727},"2026-05-26",28.24,27.345,2.54,96300,{"date":864,"open":85,"high":865,"low":866,"close":709,"change":554,"percent_change":674,"volume":867,"transactions":9,"vwap":709},"2026-05-22",27.29,26.48,90900,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-21",25.97,26.99,26.93,1.06,4.1,64100,{"date":877,"open":711,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",26.285,25.4,25.87,0.7,2.78,71500,{"date":885,"open":886,"high":887,"low":888,"close":333,"change":889,"percent_change":631,"volume":890,"transactions":9,"vwap":333},"2026-05-19",25.07,25.498,24.36,-0.23,72800,{"date":892,"open":893,"high":893,"low":894,"close":879,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":879},"2026-05-18",26.01,24.73,-0.99,-3.75,196200,{"date":899,"open":743,"high":743,"low":900,"close":765,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":765},"2026-05-15",26.12,-1.65,-5.88,87000,{"date":905,"open":906,"high":117,"low":234,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",27.059999,28.040001,0.95,3.51,86500,{"date":912,"open":913,"high":846,"low":914,"close":807,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":807},"2026-05-13",27.23,26.76,-0.17,-0.62,73200,{"date":919,"open":920,"high":727,"low":900,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-12",27.235,27.26,-0.54,-1.94,465600,{"date":926,"open":927,"high":126,"low":214,"close":759,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":759},"2026-05-11",26.87,0.41,1.5,138900,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",27.59,26.625,27.39,0.43,1.59,69000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",27.81,26.4,26.96,-1.23,-4.36,176700,{"date":948,"open":949,"high":950,"low":951,"close":128,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":128},"2026-05-06",27.07,28.25,27.02,1.97,7.51,215000,{"date":956,"open":957,"high":958,"low":166,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",25.53,26.33,26.22,1.13,4.5,134800,{"date":964,"open":965,"high":966,"low":158,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",24.43,25.25,25.09,0.83,3.42,577600,{"date":972,"open":973,"high":894,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-01",24.13,24.059999,24.26,0.48,2.02,163300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",23.01,23.964,23.78,1.14,5.04,83400,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":18,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-29",23.37,22.35,22.64,-3.04,130000,{"date":995,"open":374,"high":996,"low":981,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-28",23.5,23.35,-0.74,-3.07,70100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":555,"percent_change":456,"volume":1007,"transactions":9,"vwap":1006},"2026-04-27",24.37,24.64,23.87,24.09,161900,{"date":1009,"open":886,"high":1010,"low":543,"close":1011,"change":464,"percent_change":810,"volume":1012,"transactions":9,"vwap":1011},"2026-04-24",25.08,24.53,64500,{"date":1014,"open":894,"high":1015,"low":1016,"close":168,"change":159,"percent_change":364,"volume":1017,"transactions":9,"vwap":168},"2026-04-23",25.485,24.2,65800,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":524,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-22",24.51,25.14,24.89,4.89,131400,{"date":1026,"open":553,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-21",24.815,23.64,23.73,-1.05,-4.24,339100,{"date":1034,"open":1035,"high":321,"low":570,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-20",24.16,24.78,0.23,0.94,162100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":255,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":255},"2026-04-17",24.18,24.81,23.951,0.91,3.85,144700,{"date":1049,"open":1028,"high":1028,"low":1050,"close":1028,"change":1051,"percent_change":737,"volume":1052,"transactions":9,"vwap":1028},"2026-04-16",22.75,0.16,104000,{"date":1054,"open":1055,"high":1056,"low":396,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-15",23.23,23.58,23.48,0.24,1.03,1073100,{"date":1062,"open":1063,"high":983,"low":1063,"close":1064,"change":418,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-14",22.87,23.24,4.45,124900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":418,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-13",20.71,22.31,20.7,22.25,4.66,184700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":178,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-10",21.28,21.61,21.1,21.26,1.19,63200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1037,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-09",20.67,21.4,20.475,21.01,1.11,165000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",21,21.09,20.29,20.78,1.15,5.86,147200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-07",19.15,19.63,18.86,0.14,0.72,91400,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-06",19.23,19.7,19.49,0.51,2.69,106200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1037,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",18.16,19.01,17.875,18.98,1.23,89100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":554,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",19.09,19.254,18.72,18.75,-0.58,105200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1104,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1104},"2026-03-31",18.29,18.875,18,1.05,5.9,146700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",19.08,19.11,17.57,17.81,-0.88,-4.71,250600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",19.4,18.471,18.69,-1.01,-5.13,174800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1111,"change":1162,"percent_change":1163,"volume":1115,"transactions":9,"vwap":1111},"2026-03-26",20.32,20.55,19.59,-1.06,-5.11,{"date":1165,"open":1166,"high":1077,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-25",21.07,20.49,20.76,0.34,1.67,109500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":56,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-24",20.85,21.12,20.08,20.42,-2.81,106500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1088,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1088},"2026-03-23",20.56,21.42,0.63,3.09,136900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",20.75,20.94,19.96,20.38,-0.49,-2.35,263600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":465,"volume":1203,"transactions":9,"vwap":1201},"2026-03-19",20.41,21.0049992,20.061001,20.87,-0.08,122700,{"date":1205,"open":1086,"high":1206,"low":1207,"close":1207,"change":721,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-18",21.53,20.95,-3.32,79900,{"date":1211,"open":1212,"high":578,"low":1213,"close":1214,"change":848,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-17",21.25,21.18,21.67,0.93,86200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":760,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-16",21.24,21.59,21.040001,21.47,4.99,68300,{"date":1226,"open":1227,"high":1228,"low":1095,"close":1229,"change":602,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",20.9,21.2,20.45,1.54,84700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":826,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",20.21,20.295,19.82,20.14,-1.95,208300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",20.47,20.98,20.24,20.54,0.12,0.59,136400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1177,"change":602,"percent_change":1230,"volume":1115,"transactions":9,"vwap":1177},"2026-03-10",20.39,20.8,20.15,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-09",19.34,20.27,19.25,20.11,0.75,3.87,222100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-06",20,20.07,19.35,19.36,-1.26,-6.11,123600,{"date":1273,"open":1274,"high":1228,"low":1259,"close":1275,"change":1130,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-05",20.91,20.62,-2.74,127500,{"date":1279,"open":1229,"high":1280,"low":1229,"close":1228,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1228},"2026-03-04",21.32,1.49,7.56,193700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":998,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-03",19.69,20.2,19.16,19.71,-3.62,139400,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1229,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1229},"2026-03-02",19.22,20.657,0.79,4.02,128000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1031,"volume":775,"transactions":9,"vwap":1304},"2026-02-27",19.98,20.09,19.33,19.66,-0.87,{"date":1307,"open":1167,"high":1308,"low":1309,"close":1310,"change":98,"percent_change":848,"volume":1311,"transactions":9,"vwap":1310},"2026-02-26",20.833,20.01,20.53,143000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1167,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1167},"2026-02-25",20.28,20.86,20.165,0.88,4.49,159500,{"date":1321,"open":1322,"high":1289,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-24",18.54,18.47,19.61,0.86,4.59,132100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1129,"change":1333,"percent_change":1269,"volume":1066,"transactions":9,"vwap":1129},"2026-02-23",18.66,18.93,18.5,-0.24,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":544,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-20",19.17,19.75,18.85,18.99,-1.56,227500,{"date":1343,"open":1338,"high":1344,"low":1345,"close":1346,"change":1105,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",19.315,18.57,19.29,0.73,146100,{"date":1350,"open":1351,"high":1111,"low":1352,"close":1102,"change":1353,"percent_change":397,"volume":1354,"transactions":9,"vwap":1102},"2026-02-18",19.059999,18.9,0.02,81300,{"date":1356,"open":1357,"high":1112,"low":1153,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-17",19.13,-0.34,-1.75,112300,{"date":1362,"open":1331,"high":1363,"low":1364,"close":1365,"change":645,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-13",19.845,18.53,19.47,4.79,273000,{"date":1369,"open":1267,"high":1370,"low":1371,"close":1372,"change":76,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-12",19.43,18.37,18.58,-3.78,340700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":513,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",19.94,18.815,19.31,-2.62,98000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":826,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-10",19.86,20.449,19.79,19.83,-1.98,112900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":660,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-09",18.94,20.289,18.91,20.23,5.42,152600,{"date":1399,"open":1400,"high":1346,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",17.77,17.73,19.19,2.45,14.64,397600,{"date":1407,"open":1118,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-05",18.61,16.65,16.74,-2.26,-11.89,859900,{"date":1415,"open":1265,"high":1265,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-04",18.22,19,-1.31,-6.45,994100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":544,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-03",20.81,20.962,19.438,20.31,-1.46,1257300,{"date":1430,"open":1245,"high":1175,"low":1159,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-02",20.61,-0.57,-2.69,743100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1213,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1213},"2026-01-30",22.02,22.049999,20.89,-1.13,-5.06,195500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1070,"change":944,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1070},"2026-01-29",23.12,23.153,21.7,-5.23,427700,{"date":1451,"open":246,"high":1452,"low":1453,"close":372,"change":97,"percent_change":98,"volume":1454,"transactions":9,"vwap":372},"2026-01-28",23.85,23.094999,164100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":665,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":665},"2026-01-27",22.67,23.539,22.384,1.08,4.81,112800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":471,"change":818,"percent_change":1468,"volume":1469,"transactions":9,"vwap":471},"2026-01-26",22.77,22.99,22.385,-2.73,340800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-23",22.51,23.555,21.92,23.08,0.57,2.53,230100,{"date":1480,"open":1475,"high":1481,"low":1482,"close":1472,"change":455,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1472},"2026-01-22",23.206,22.44,-1.83,310600,{"date":1486,"open":1487,"high":1488,"low":1437,"close":1489,"change":1490,"percent_change":544,"volume":1491,"transactions":9,"vwap":1489},"2026-01-21",23.1,23.69,22.93,-0.07,400400,{"date":1493,"open":1494,"high":1495,"low":373,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-20",23.030001,23.585,23,-1.24,-5.12,1782700,{"date":1501,"open":452,"high":1502,"low":1503,"close":1504,"change":119,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-16",24.323,23.2,24.24,4.12,138000,{"date":1508,"open":157,"high":1509,"low":1510,"close":1511,"change":387,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-15",23.92,23.22,23.28,-2.55,131900,{"date":1515,"open":1509,"high":1516,"low":523,"close":598,"change":602,"percent_change":1517,"volume":1518,"transactions":9,"vwap":598},"2026-01-14",24.25,1.31,237000,{"date":1520,"open":1503,"high":1521,"low":414,"close":1056,"change":189,"percent_change":1522,"volume":1311,"transactions":9,"vwap":1056},"2026-01-13",23.6,2.12,{"date":1524,"open":351,"high":609,"low":351,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-12",23.09,0.55,2.44,120400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1105,"percent_change":1184,"volume":1535,"transactions":9,"vwap":1534},"2026-01-09",22.62,22.97,22.325,22.54,70500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":178,"percent_change":960,"volume":1542,"transactions":9,"vwap":1541},"2026-01-08",21.97,22.732,21.825,22.4,98900,{"date":1544,"open":443,"high":382,"low":1545,"close":425,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":425},"2026-01-07",22.059999,-0.43,-1.9,77000,{"date":1550,"open":383,"high":1496,"low":578,"close":1551,"change":1552,"percent_change":1146,"volume":1553,"transactions":9,"vwap":1551},"2026-01-06",22.58,-0.2,260300,{"date":1555,"open":1556,"high":500,"low":1556,"close":1557,"change":1230,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-05",21.91,22.78,7.25,133900,{"date":1561,"open":1251,"high":1562,"low":1563,"close":1219,"change":1517,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1219},"2026-01-02",21.36,20.075001,6.57,198100,{"date":1567,"open":1287,"high":1568,"low":1569,"close":1570,"change":159,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-31",20.316,19.88,19.93,-1.34,121800,{"date":1574,"open":1431,"high":1575,"low":1237,"close":1287,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1287},"2025-12-30",20.69,-0.39,-1.89,86000,{"date":1580,"open":1242,"high":1581,"low":1582,"close":1583,"change":751,"percent_change":818,"volume":1584,"transactions":9,"vwap":1583},"2025-12-29",21.15,20.44,20.59,196300,{"date":1586,"open":1587,"high":1587,"low":1431,"close":1588,"change":302,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-26",21.34,20.72,-3.22,134400,{"date":1592,"open":1212,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1037,"volume":1596,"transactions":9,"vwap":1593},"2025-12-24",21.41,21.049999,0.05,52200,{"date":1598,"open":1562,"high":1599,"low":1600,"close":1562,"change":674,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1562},"2025-12-23",21.605,21.16,-1.88,148500,{"date":1604,"open":1605,"high":415,"low":1606,"close":1607,"change":1608,"percent_change":612,"volume":1609,"transactions":9,"vwap":1607},"2025-12-22",21.82,21.69,21.77,0.36,81200,{"date":1611,"open":1167,"high":1593,"low":1167,"close":1593,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1593},"2025-12-19",1.44,7.21,129700,{"date":1616,"open":1251,"high":1617,"low":1618,"close":1619,"change":1169,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-18",20.74,19.9,19.97,1.73,127400,{"date":1623,"open":1315,"high":1624,"low":1625,"close":1103,"change":704,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1103},"2025-12-17",21.14,19.6,-3.96,208600,{"date":1629,"open":1630,"high":1182,"low":1631,"close":1582,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1582},"2025-12-16",20.16,19.85,0.26,1.29,164500,{"date":1636,"open":353,"high":353,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-15",20.18,-2.07,-9.3,259000,{"date":1642,"open":989,"high":1643,"low":1644,"close":1072,"change":944,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1072},"2025-12-12",23.843,22.13,-5.24,125200,{"date":1648,"open":1649,"high":473,"low":1541,"close":1057,"change":1490,"percent_change":544,"volume":1650,"transactions":9,"vwap":1057},"2025-12-11",22.96,153400,{"date":1652,"open":1488,"high":1653,"low":1654,"close":473,"change":674,"percent_change":1655,"volume":1656,"transactions":9,"vwap":473},"2025-12-10",24.094999,23.301,-1.71,115200,{"date":1658,"open":1445,"high":255,"low":1445,"close":244,"change":1113,"percent_change":1659,"volume":1239,"transactions":9,"vwap":244},"2025-12-09",2.17,{"date":1661,"open":463,"high":1662,"low":1663,"close":527,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":527},"2025-12-08",23.488,22.82,0.42,1.82,78900,{"date":1668,"open":1669,"high":1670,"low":371,"close":1494,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1494},"2025-12-05",23.34,23.485,-0.66,-2.79,136100,{"date":1675,"open":482,"high":1676,"low":1677,"close":1488,"change":249,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1488},"2025-12-04",23.721,22.63,3.22,168800,{"date":1681,"open":1545,"high":1494,"low":1682,"close":414,"change":1317,"percent_change":1683,"volume":1684,"transactions":9,"vwap":414},"2025-12-03",21.85,3.99,178900,{"date":1686,"open":1687,"high":1688,"low":1438,"close":1689,"change":1305,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-02",23.049999,23.355,22.07,-3.79,278000,{"date":1693,"open":1694,"high":1695,"low":1644,"close":1696,"change":922,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-01",22.47,23.098,22.94,-2.3,228200,{"date":1700,"open":1055,"high":1701,"low":1487,"close":1057,"change":1045,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1057},"2025-11-28",23.75,4.03,103800,{"date":1705,"open":1706,"high":620,"low":1707,"close":382,"change":1045,"percent_change":1708,"volume":1709,"transactions":9,"vwap":382},"2025-11-26",22.11,21.64,4.2,203100,{"date":1711,"open":1079,"high":1712,"low":1713,"close":1714,"change":848,"percent_change":1215,"volume":1715,"transactions":9,"vwap":1714},"2025-11-25",21.715,20.391,21.66,239300,{"date":1717,"open":1619,"high":1718,"low":1619,"close":1719,"change":697,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-24",21.56,21.46,9.49,317500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1625,"change":630,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1625},"2025-11-21",19.65,19.987,18.7,-1.11,304100,{"date":1730,"open":1731,"high":1732,"low":1289,"close":1236,"change":1733,"percent_change":365,"volume":1734,"transactions":9,"vwap":1236},"2025-11-20",21.76,22.289,-0.96,401400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1096,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1096},"2025-11-19",21.45,21.88,20.46,-0.55,-2.58,217000,{"date":1744,"open":1575,"high":1745,"low":1746,"close":1747,"change":118,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-18",21.78,20.63,21.33,1.28,284500,{"date":1751,"open":1752,"high":1745,"low":1182,"close":1753,"change":810,"percent_change":744,"volume":1754,"transactions":9,"vwap":1753},"2025-11-17",21.21,21.059999,357300,{"date":1756,"open":1423,"high":1757,"low":1071,"close":1758,"change":1759,"percent_change":901,"volume":1760,"transactions":9,"vwap":1758},"2025-11-14",22.46,21.43,-0.36,260700,{"date":1762,"open":618,"high":618,"low":1214,"close":1763,"change":1411,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-13",21.79,-9.4,356900,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1671,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-12",24.97,23.68,24.049999,-2.67,171300,{"date":1774,"open":685,"high":685,"low":1020,"close":553,"change":827,"percent_change":1775,"volume":1776,"transactions":9,"vwap":553},"2025-11-11",-5.29,192000,{"date":1778,"open":742,"high":750,"low":870,"close":1779,"change":1780,"percent_change":721,"volume":1781,"transactions":9,"vwap":1779},"2025-11-10",26.09,-0.19,178600,{"date":1783,"open":1784,"high":866,"low":553,"close":176,"change":889,"percent_change":1305,"volume":1785,"transactions":9,"vwap":176},"2025-11-07",25.7,246500,{"date":1787,"open":1788,"high":1788,"low":942,"close":1789,"change":446,"percent_change":1790,"volume":706,"transactions":9,"vwap":1789},"2025-11-06",28.57,26.51,-7.28,{"date":1792,"open":1793,"high":1794,"low":1795,"close":116,"change":984,"percent_change":1796,"volume":1797,"transactions":9,"vwap":116},"2025-11-05",27.77,28.71,27.635,4.15,130600,{"date":1799,"open":846,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-04",29.07,26.95,27.45,-1.47,-5.08,224900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":849,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-03",29.56,30.1,28.252,28.92,2.52,215300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":335,"volume":1821,"transactions":9,"vwap":1819},"2025-10-31",28.56,28.864,27.732,28.21,0.65,152900,{"date":1823,"open":759,"high":1824,"low":1825,"close":1826,"change":1733,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-30",28.441,27.456,27.56,-3.37,104100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":814,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":814},"2025-10-29",29.059999,29.37,27.95,-0.56,-1.93,186800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":810,"percent_change":1269,"volume":1843,"transactions":9,"vwap":1842},"2025-10-28",29.38,30.339,28.98,29.08,344000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1347,"percent_change":861,"volume":1679,"transactions":9,"vwap":1849},"2025-10-27",29.64,29.74,29.13,29.45,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-24",28,28.78,27.74,28.72,1.83,6.81,246600,{"date":1860,"open":900,"high":935,"low":65,"close":785,"change":908,"percent_change":1861,"volume":1862,"transactions":9,"vwap":785},"2025-10-23",3.66,1062200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-22",27.34,27.785,25.062,25.94,-1.91,-6.86,242700,{"date":1873,"open":1874,"high":1874,"low":727,"close":1875,"change":259,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-21",28.66,27.85,-3.7,112700,{"date":1879,"open":1848,"high":1880,"low":1881,"close":1811,"change":645,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1811},"2025-10-20",29.91,28.672,3.18,191900,{"date":1885,"open":786,"high":1886,"low":943,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-17",28.12,28.030001,-0.45,-1.58,400100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1238,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-16",30.64,28.437,28.48,-6.41,212300,{"date":1899,"open":1900,"high":31,"low":1901,"close":1902,"change":189,"percent_change":773,"volume":1903,"transactions":9,"vwap":1902},"2025-10-15",30.68,29.72,30.43,227800,{"date":1905,"open":847,"high":1906,"low":1907,"close":1908,"change":1820,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-14",30.82,27.615,29.94,2.22,211500,{"date":1912,"open":1913,"high":1914,"low":117,"close":1915,"change":524,"percent_change":1505,"volume":1916,"transactions":9,"vwap":1915},"2025-10-13",29.09,29.6,29.29,322900,{"date":1918,"open":1919,"high":1920,"low":107,"close":824,"change":1497,"percent_change":1921,"volume":1922,"transactions":9,"vwap":824},"2025-10-10",30.44,31.34,-4.22,354700,{"date":1924,"open":1925,"high":1926,"low":757,"close":1832,"change":334,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1832},"2025-10-09",28.97,29.46,2.01,282800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1184,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-08",28.37,29.049999,27.89,28.79,2.24,234100,{"date":1938,"open":1874,"high":1855,"low":1939,"close":1940,"change":17,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-07",27.1,28.16,-0.64,314300,{"date":1944,"open":1933,"high":1945,"low":83,"close":1946,"change":571,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-06",28.36,28.34,5.31,926300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":928,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-03",26.74,27.69,26.531,26.91,1.55,264800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":660,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-02",25.99,26.589,25.626,26.5,4.08,285100,{"date":1966,"open":1967,"high":1968,"low":886,"close":1969,"change":611,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-01",25.27,25.735,25.46,1.56,171200,{"date":1973,"open":1010,"high":1974,"low":1043,"close":886,"change":1975,"percent_change":1552,"volume":1976,"transactions":9,"vwap":886},"2025-09-30",25.247,-0.05,212700,{"date":1978,"open":570,"high":1021,"low":1509,"close":1979,"change":773,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-29",25.12,6.98,143500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1057,"change":1546,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1057},"2025-09-26",23.84,22.925,-1.8,159300,{"date":1989,"open":158,"high":1036,"low":996,"close":619,"change":944,"percent_change":1990,"volume":1991,"transactions":9,"vwap":619},"2025-09-25",-4.89,221600,{"date":1993,"open":1021,"high":880,"low":710,"close":1021,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1021},"2025-09-24",0.38,1.53,186000,{"date":1998,"open":1969,"high":1784,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-23",24.561,24.76,-0.33,-1.32,203600,{"date":2005,"open":680,"high":1967,"low":629,"close":967,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":967},"2025-09-22",0.5,2.03,183600,{"date":2010,"open":2011,"high":256,"low":975,"close":342,"change":118,"percent_change":1089,"volume":2012,"transactions":9,"vwap":342},"2025-09-19",24.45,155200,{"date":2014,"open":1516,"high":2015,"low":1701,"close":540,"change":1664,"percent_change":2016,"volume":2017,"transactions":9,"vwap":540},"2025-09-18",24.755,1.76,238400,{"date":2019,"open":989,"high":2020,"low":1696,"close":157,"change":406,"percent_change":2021,"volume":2008,"transactions":9,"vwap":157},"2025-09-17",24.02,1.4,{"date":2023,"open":1503,"high":492,"low":482,"close":610,"change":2006,"percent_change":1659,"volume":1277,"transactions":9,"vwap":610},"2025-09-16",{"date":2025,"open":1050,"high":2026,"low":382,"close":2027,"change":1476,"percent_change":1477,"volume":2028,"transactions":9,"vwap":2027},"2025-09-15",23.15,23.07,161600,{"date":2030,"open":353,"high":1531,"low":1538,"close":443,"change":406,"percent_change":1281,"volume":2031,"transactions":9,"vwap":443},"2025-09-12",776300,{"date":2033,"open":1738,"high":2034,"low":2035,"close":512,"change":1632,"percent_change":1081,"volume":2036,"transactions":9,"vwap":512},"2025-09-11",22.53,21.606,417000,{"date":2038,"open":2039,"high":353,"low":2039,"close":1556,"change":2040,"percent_change":2041,"volume":1327,"transactions":9,"vwap":1556},"2025-09-10",21.5,0.77,3.64,{"date":2043,"open":2044,"high":2045,"low":1237,"close":1624,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1624},"2025-09-09",20.25,21.17,1.33,6.71,128500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":375,"volume":1559,"transactions":9,"vwap":2054},"2025-09-08",19.78,20.063999,19.462,19.81,0.13,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":673,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",20.02,20.049999,19.069,19.68,-0.02,388600,{"date":2065,"open":2066,"high":2066,"low":1161,"close":1111,"change":1130,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1111},"2025-09-04",20.17,-2.86,142400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1314,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1314},"2025-09-03",20.88,20.99,20.12,-0.5,-2.41,73500,{"date":2078,"open":1265,"high":2079,"low":2080,"close":1096,"change":1169,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1096},"2025-09-02",20.975,19.776,1.66,141800,{"date":2084,"open":1310,"high":2085,"low":2086,"close":1582,"change":2055,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1582},"2025-08-29",20.82,20.13,0.64,198900,{"date":2090,"open":1159,"high":2091,"low":1395,"close":1426,"change":248,"percent_change":645,"volume":2092,"transactions":9,"vwap":1426},"2025-08-28",20.666,159700,{"date":2094,"open":1257,"high":1192,"low":1309,"close":2086,"change":386,"percent_change":302,"volume":2095,"transactions":9,"vwap":2086},"2025-08-27",148400,{"date":2097,"open":2098,"high":1314,"low":2099,"close":1257,"change":1608,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1257},"2025-08-26",19.74,19.605,1.81,165700,{"date":2103,"open":2104,"high":2105,"low":1370,"close":2106,"change":1552,"percent_change":895,"volume":2107,"transactions":9,"vwap":2106},"2025-08-25",19.87,20.052999,19.91,137700,{"date":2109,"open":1336,"high":2110,"low":1119,"close":1259,"change":1325,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1259},"2025-08-22",20.43,4.47,292000,{"date":2114,"open":1336,"high":1365,"low":2115,"close":1258,"change":17,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1258},"2025-08-21",19.042,-0.93,260800,{"date":2119,"open":1142,"high":2120,"low":2121,"close":1370,"change":2122,"percent_change":418,"volume":2123,"transactions":9,"vwap":1370},"2025-08-20",19.54,18.39,0.19,195300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1804,"volume":2130,"transactions":9,"vwap":2128},"2025-08-19",20.22,19.051001,19.24,-1.03,267500,{"date":2132,"open":2133,"high":2134,"low":1324,"close":1257,"change":1113,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1257},"2025-08-18",19.73,20.565,2.58,218700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1333,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-15",19.89,19.966,19.378,19.76,-1.2,161800,{"date":2146,"open":2147,"high":2148,"low":2128,"close":1265,"change":1169,"percent_change":1620,"volume":2149,"transactions":9,"vwap":1265},"2025-08-14",19.57,20.025,315200,{"date":2151,"open":2142,"high":2152,"low":1112,"close":1304,"change":1975,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1304},"2025-08-13",20.179,-0.25,535500,{"date":2156,"open":1569,"high":2157,"low":2158,"close":1289,"change":1975,"percent_change":2153,"volume":2159,"transactions":9,"vwap":1289},"2025-08-12",20.030001,19.62,292800,{"date":2161,"open":1631,"high":2162,"low":1304,"close":2142,"change":2122,"percent_change":179,"volume":2163,"transactions":9,"vwap":2142},"2025-08-11",20.26,368200,{"date":2165,"open":1631,"high":1631,"low":1294,"close":2147,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2147},"2025-08-08",-0.15,-0.76,387900,{"date":2170,"open":2171,"high":2162,"low":1151,"close":2172,"change":2173,"percent_change":696,"volume":2174,"transactions":9,"vwap":2172},"2025-08-07",20.040001,19.72,0.09,740100,{"date":2176,"open":1110,"high":2177,"low":1417,"close":1103,"change":611,"percent_change":2007,"volume":2178,"transactions":9,"vwap":1103},"2025-08-06",19.67,483500,{"date":2180,"open":1379,"high":2181,"low":1338,"close":2128,"change":826,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2128},"2025-08-05",19.382,-2.04,145000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":249,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-04",19.18,19.64,18.84,3.92,267300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1352,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1352},"2025-08-01",19.39,19.45,18.68,-1.49,-7.31,481700,{"date":2200,"open":1071,"high":2201,"low":1251,"close":1251,"change":2202,"percent_change":1975,"volume":2203,"transactions":9,"vwap":1251},"2025-07-31",21.055,-0.01,139100,{"date":2205,"open":1198,"high":1189,"low":2073,"close":2206,"change":848,"percent_change":418,"volume":2028,"transactions":9,"vwap":2206},"2025-07-30",20.4,{"date":2208,"open":1207,"high":1207,"low":2059,"close":1287,"change":998,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1287},"2025-07-29",-3.53,158500,{"date":2212,"open":2213,"high":2213,"low":2214,"close":1190,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1190},"2025-07-28",21.63,20.855,-0.35,-1.64,169100,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":465,"percent_change":1359,"volume":2223,"transactions":9,"vwap":2222},"2025-07-25",21.48,20.985,21.29,273500,{"date":2225,"open":1731,"high":1538,"low":2220,"close":1214,"change":689,"percent_change":17,"volume":2226,"transactions":9,"vwap":1214},"2025-07-24",180100,{"date":2228,"open":1745,"high":1738,"low":2229,"close":2230,"change":386,"percent_change":1941,"volume":2231,"transactions":9,"vwap":2230},"2025-07-23",21.236,21.71,225200,{"date":2233,"open":578,"high":2234,"low":2235,"close":1682,"change":1595,"percent_change":1037,"volume":2236,"transactions":9,"vwap":1682},"2025-07-22",21.95,21.11,188900,{"date":2238,"open":990,"high":1687,"low":1731,"close":2239,"change":1780,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-21",21.8,-0.86,307200,{"date":2243,"open":2034,"high":414,"low":2244,"close":2245,"change":2246,"percent_change":922,"volume":2247,"transactions":9,"vwap":2245},"2025-07-18",21.58,21.99,-0.12,528800,{"date":2249,"open":2244,"high":2250,"low":1587,"close":1706,"change":611,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1706},"2025-07-17",22.34,1.8,362000,{"date":2254,"open":1221,"high":2255,"low":1221,"close":2256,"change":179,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-16",21.83,21.72,4.67,178100,{"date":2260,"open":1753,"high":1624,"low":1310,"close":1189,"change":1740,"percent_change":1741,"volume":2261,"transactions":9,"vwap":1189},"2025-07-15",187100,{"date":2263,"open":1094,"high":1763,"low":2264,"close":2265,"change":1184,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-14",21.035,21.3,3.05,279100,{"date":2269,"open":1212,"high":1280,"low":2270,"close":1085,"change":2001,"percent_change":280,"volume":1836,"transactions":9,"vwap":1085},"2025-07-11",20.51,{"date":2272,"open":2273,"high":1079,"low":1159,"close":1093,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1093},"2025-07-10",20.64,0.37,1.79,193100,{"date":2278,"open":1229,"high":2279,"low":1570,"close":1746,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1746},"2025-07-09",20.66,0.45,2.23,98200,{"date":2284,"open":1198,"high":2285,"low":1309,"close":1637,"change":20,"percent_change":20,"volume":2286,"transactions":9,"vwap":1637},"2025-07-08",20.595,154400,{"date":2288,"open":1251,"high":1251,"low":2289,"close":1637,"change":916,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1637},"2025-07-07",19.556,-2.98,212500,{"date":2293,"open":1431,"high":1624,"low":1431,"close":1252,"change":178,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1252},"2025-07-03",1.22,91000,{"date":2297,"open":1337,"high":2298,"low":1111,"close":1160,"change":835,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1160},"2025-07-02",20.6,5.01,181600,{"date":2302,"open":2303,"high":2304,"low":1256,"close":2147,"change":2166,"percent_change":2167,"volume":2305,"transactions":9,"vwap":2147},"2025-07-01",19.52,19.908,332400,{"date":2307,"open":1267,"high":1631,"low":1303,"close":2172,"change":737,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2172},"2025-06-30",3.57,242300,{"date":2311,"open":1625,"high":1625,"low":2312,"close":2313,"change":826,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-27",18.82,19.040001,-2.06,106100,{"date":2317,"open":2318,"high":2319,"low":1371,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-26",18.6,19.58,19.44,0.87,4.68,98800,{"date":2325,"open":2326,"high":1126,"low":2327,"close":1345,"change":1353,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1345},"2025-06-25",18.96,18.38,0.11,119800,{"date":2331,"open":2332,"high":1726,"low":2333,"close":2334,"change":1247,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-24",18.02,17.99,18.55,3.29,102300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":689,"percent_change":630,"volume":2343,"transactions":9,"vwap":2342},"2025-06-23",17.7,18.233,17.27,17.96,107800,{"date":2345,"open":1371,"high":2346,"low":2342,"close":1136,"change":464,"percent_change":2074,"volume":2347,"transactions":9,"vwap":1136},"2025-06-20",18.499,86600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":936,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-18",17.63,18.216,17.41,18.09,2.43,84000,{"date":2357,"open":2353,"high":2353,"low":2358,"close":2359,"change":302,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-17",17.49,17.66,-3.76,79200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-16",18.14,18.409,18.011,18.35,0.85,4.86,60300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2373,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2373},"2025-06-13",17.5,17.82,17.26,-0.46,-2.56,72400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2342,"change":1333,"percent_change":2002,"volume":2384,"transactions":9,"vwap":2342},"2025-06-12",18.01,18.34,17.8,53000,{"date":2386,"open":2387,"high":1332,"low":2381,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-11",18.49,18.2,-0.26,-1.41,153900,{"date":2393,"open":1129,"high":1129,"low":2394,"close":2395,"change":2166,"percent_change":704,"volume":2396,"transactions":9,"vwap":2395},"2025-06-10",18.24,18.46,73900,{"date":2398,"open":2195,"high":1128,"low":2399,"close":1408,"change":406,"percent_change":2100,"volume":2400,"transactions":9,"vwap":1408},"2025-06-09",18.28,190600,{"date":2402,"open":2403,"high":1323,"low":2403,"close":2399,"change":2404,"percent_change":2405,"volume":1772,"transactions":9,"vwap":2399},"2025-06-06",17.56,1.07,6.22,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":896,"volume":2413,"transactions":9,"vwap":2411},"2025-06-05",18.1,18.13,17.01,17.21,-0.67,65600,{"date":2415,"open":2341,"high":2333,"low":2416,"close":2417,"change":2006,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-04",17.234,17.88,2.88,68900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":881,"percent_change":1708,"volume":2426,"transactions":9,"vwap":2425},"2025-06-03",16.86,17.4,16.78,17.38,84100,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-02",16.2,16.71,16.68,0.6,3.73,52300,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1546,"percent_change":2440,"volume":1209,"transactions":9,"vwap":2439},"2025-05-30",16.29,15.84,16.08,-2.6,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":159,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-29",16.95,17.08,16.42,16.51,-1.61,76000,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2424,"change":207,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2424},"2025-05-28",17.28,16.609,-3.45,76300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2425,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2425},"2025-05-27",17.43,17.53,17.1,0.52,3.08,84500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2422,"change":2240,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2422},"2025-05-23",16.91,17.175,16.56,-4.85,250100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":455,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-22",18.45,18.554,17.521,17.72,-2.32,233500,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2364,"change":849,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2364},"2025-05-21",17.23,18.73,4.07,402900,{"date":2485,"open":2486,"high":2373,"low":2487,"close":2457,"change":397,"percent_change":334,"volume":2488,"transactions":9,"vwap":2457},"2025-05-20",17.39,17,104900,{"date":2490,"open":2491,"high":2352,"low":2491,"close":2492,"change":841,"percent_change":2493,"volume":1602,"transactions":9,"vwap":2492},"2025-05-19",16.59,17.33,2.06,{"date":2495,"open":2496,"high":2480,"low":2496,"close":2497,"change":1260,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-16",16.39,16.98,4.62,96600,{"date":2501,"open":2445,"high":2502,"low":2503,"close":2504,"change":445,"percent_change":2505,"volume":1535,"transactions":9,"vwap":2504},"2025-05-15",16.426,15.83,16.23,-2.87,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2430,"change":2511,"percent_change":1759,"volume":1179,"transactions":9,"vwap":2430},"2025-05-14",16.76,16.88,16.57,-0.06,{"date":2513,"open":2514,"high":2515,"low":2429,"close":2516,"change":129,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-13",16.3,16.8,16.77,5.8,119500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":398,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-12",16.1,16.17,15.69,15.85,2.86,176900,{"date":2528,"open":2529,"high":2438,"low":2530,"close":2531,"change":1105,"percent_change":129,"volume":2532,"transactions":9,"vwap":2531},"2025-05-09",15.31,15.07,15.41,99000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1045,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-08",14.95,15.49,14.79,15.27,6.34,144100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":98,"percent_change":47,"volume":2547,"transactions":9,"vwap":2546},"2025-05-07",14.45,14.54,14.21,14.36,63600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":644,"volume":731,"transactions":9,"vwap":2553},"2025-05-06",13.98,14.37,13.978,14.32,0.03,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1546,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-05",14.4,14.47,14.08,14.29,-2.92,200200,{"date":2564,"open":2565,"high":2566,"low":2551,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-02",14.43,14.94,14.72,0.47,3.3,122900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-01",14.16,14.575,14.025,14.25,0.53,3.86,70600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":889,"percent_change":901,"volume":2586,"transactions":9,"vwap":2585},"2025-04-30",13.71,13.76,13.3,13.72,70300,{"date":2588,"open":2589,"high":2590,"low":2583,"close":2591,"change":689,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-04-29",13.92,14.06,13.95,-0.29,71400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1202,"percent_change":1432,"volume":675,"transactions":9,"vwap":2599},"2025-04-28",14.09,14.17,13.54,13.99,{"date":2601,"open":2602,"high":2573,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-04-25",13.86,13.73,14.07,0.4,2.93,96700,{"date":2609,"open":2610,"high":2603,"low":2611,"close":2612,"change":1608,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-04-24",13.2,13.181,13.67,2.7,64300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2281,"volume":2622,"transactions":9,"vwap":2620},"2025-04-23",13.6,13.65,13.15,13.31,0.29,103400,{"date":36,"open":32,"high":2624,"low":32,"close":2625,"change":2626,"percent_change":2627,"volume":2336,"transactions":9,"vwap":2625},13.1,13.02,0.82,6.72,{"status":2629,"indices":2630,"watchlist":2667,"sectors":2685,"benchmarks":2733},"success",[2631,2638,2644,2650,2656,2661],{"symbol":2632,"name":2633,"price":2634,"change":2635,"pct_change":1347,"is_up":2636,"sparkline":2637,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2639,"name":2640,"price":2641,"change":2642,"pct_change":28,"is_up":2636,"sparkline":2643,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2645,"name":2646,"price":2647,"change":2648,"pct_change":189,"is_up":2636,"sparkline":2649,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2651,"name":2652,"price":2653,"change":2654,"pct_change":1081,"is_up":2636,"sparkline":2655,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2657,"name":2658,"price":2659,"change":15,"pct_change":291,"is_up":2636,"sparkline":2660,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2662,"name":2663,"price":2529,"change":364,"pct_change":2664,"is_up":2665,"sparkline":2666,"date":5},"VIX","CBOE VIX",-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2668,2673,2678],{"symbol":2669,"name":2670,"price":2671,"change":1185,"pct_change":344,"is_up":2636,"sparkline":2672,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2674,"name":2675,"price":2676,"change":130,"pct_change":760,"is_up":2636,"sparkline":2677,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2679,"name":2680,"price":2681,"change":2682,"pct_change":2683,"is_up":2636,"sparkline":2684,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2686,2691,2696,2700,2704,2708,2712,2717,2721,2725,2729],{"name":2687,"etf":2688,"change":2689,"price":2690,"is_up":2636},"Technology","XLK",1.01,199.81,{"name":2692,"etf":2693,"change":2694,"price":2695,"is_up":2636},"Financials","XLF",0.06,53.49,{"name":2697,"etf":2698,"change":2202,"price":2699,"is_up":2665},"Healthcare","XLV",166.18,{"name":2701,"etf":2702,"change":960,"price":2703,"is_up":2636},"Consumer Cycl","XLY",110.04,{"name":2705,"etf":2706,"change":178,"price":2707,"is_up":2636},"Consumer Staples","XLP",80.53,{"name":2709,"etf":2710,"change":2605,"price":2711,"is_up":2636},"Energy","XLE",62.95,{"name":2713,"etf":2714,"change":2715,"price":2716,"is_up":2636},"Industrials","XLI",0.78,169.95,{"name":2718,"etf":2719,"change":375,"price":2720,"is_up":2636},"Materials","XLB",48.86,{"name":2722,"etf":2723,"change":436,"price":2724,"is_up":2636},"Real Estate","XLRE",40.81,{"name":2726,"etf":2727,"change":1994,"price":2728,"is_up":2636},"Utilities","XLU",39.83,{"name":2730,"etf":2731,"change":841,"price":2732,"is_up":2636},"Comm Services","XLC",110.32,[2734,2738,2742,2746],{"ticker":2735,"name":2736,"price":2737,"change":249,"is_up":2636},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2739,"name":2740,"price":2741,"change":760,"is_up":2636},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2743,"name":2744,"price":2745,"change":189,"is_up":2636},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2747,"name":2748,"price":2749,"change":291,"is_up":2636},"IWM","iShares Russell 2000",281.52]