[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITS":3,"stock-historical-BITS":24,"homepage-market-summary":2707},{"ticker":4,"date":5,"profile":6,"quote":11},"BITS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Blockchain & Bitcoin Strategy ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},66.9217,67.06,66.52,0.4017,0.6,339.530736,0,118.78,18.69,4658.072560647588,48.2,1223,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},48.88,4214,1538097.741672,30.4,"2025-04-21",[35,38,46,54,64,72,82,92,103,112,120,129,137,147,157,168,177,185,194,204,213,221,231,240,249,258,267,277,287,298,308,318,328,337,346,356,366,376,384,392,402,411,420,430,438,447,456,463,473,483,492,500,509,519,530,538,547,555,564,570,578,585,591,599,607,615,624,631,639,646,652,657,664,671,679,687,695,703,710,718,725,734,742,751,760,768,777,783,789,796,803,809,815,823,830,839,846,855,860,868,874,881,888,895,902,909,918,926,932,939,947,953,960,968,975,983,992,999,1007,1015,1022,1028,1036,1043,1049,1057,1063,1071,1079,1086,1094,1100,1107,1113,1120,1128,1135,1141,1149,1156,1163,1171,1178,1186,1194,1203,1211,1220,1229,1236,1242,1249,1256,1262,1271,1278,1285,1291,1299,1305,1312,1319,1328,1335,1343,1351,1358,1364,1372,1379,1387,1394,1401,1407,1415,1421,1429,1438,1446,1454,1462,1469,1476,1484,1490,1498,1506,1514,1521,1527,1535,1543,1550,1557,1565,1574,1582,1590,1597,1604,1612,1618,1624,1632,1639,1646,1653,1660,1667,1675,1683,1690,1699,1706,1713,1721,1729,1738,1746,1753,1760,1767,1775,1781,1788,1794,1801,1808,1816,1823,1830,1837,1845,1851,1857,1865,1873,1881,1889,1897,1904,1911,1917,1924,1931,1937,1944,1951,1960,1968,1973,1980,1988,1995,2003,2008,2015,2023,2030,2037,2045,2052,2059,2065,2072,2076,2082,2088,2094,2102,2109,2116,2122,2129,2136,2143,2150,2156,2165,2172,2179,2186,2192,2200,2205,2212,2218,2224,2230,2238,2246,2252,2259,2266,2271,2276,2282,2288,2294,2299,2305,2312,2319,2327,2335,2341,2347,2353,2359,2367,2373,2379,2385,2391,2397,2403,2410,2416,2424,2430,2436,2443,2450,2456,2461,2468,2472,2478,2482,2487,2494,2503,2509,2515,2520,2527,2533,2540,2546,2552,2558,2563,2570,2575,2582,2586,2592,2599,2605,2611,2615,2623,2630,2635,2640,2647,2653,2659,2666,2673,2679,2683,2689,2696,2702],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":36,"vwap":37},47,66.8707,{"date":39,"open":40,"high":40,"low":14,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",67,-0.6975,-1.04,599.341961,52,67.149,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-29",67.2175,-0.2525,-0.37,173.906441,56,67.4331,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",68.23,68.42,67.47,-1.3407,-1.95,1149.89881,68,68.0346,{"date":65,"open":66,"high":67,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":62,"vwap":71},"2026-09-25",68.64,68.8107,-1.3889,-1.98,965.974888,68.7405,{"date":73,"open":74,"high":75,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-24",69.93,70.1996,69.82,-0.2571,-0.36,753.373679,65,69.9275,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-23",71.21,70.37,70.4567,-1.8309,-2.53,1382.904219,79,70.8401,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-22",72.12,72.54,72,72.2876,0.3626,0.5,4235.448314,125,72.0739,{"date":104,"open":105,"high":96,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-21",71.23,71.925,3.5278,5.16,3625.680671,156,71.5996,{"date":113,"open":80,"high":114,"low":80,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-18",68.3972,4.7235,7.42,1330.081,85,66.8778,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-17",63.54,63.6737,1.3237,2.12,325.691452,66,63.3872,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-16",62.35,-0.195,-0.31,263.77,49,62.3451,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-15",63.86,61.95,62.545,-3.375,-5.12,2064.158126,90,62.9805,{"date":148,"open":149,"high":150,"low":151,"close":150,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-14",65.8,65.92,65.69,0.9159,1.41,711.651093,54,65.5711,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-11",65.065,66.57,64.785,65.0041,0.7815,1.22,3382.610589,98,65.2694,{"date":169,"open":170,"high":171,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",63.83,64.2226,-1.4874,-2.26,324.904545,57,63.9436,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":155,"vwap":184},"2026-09-09",66.56,65.71,-0.955,-1.43,611.859,66.3082,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-08",65.81,66.665,-0.4142,-0.62,524.793491,87,66.3276,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",66.47,67.0792,66.39,-0.6608,-0.98,1359.703962,74,66.6036,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-03",64.4,67.74,4.8888,7.78,2083.6353,89,65.6523,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":40,"vwap":220},"2026-09-02",63.1104,62.8512,0.3712,0.59,588.3243,62.5881,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-01",62.735,62.21,62.48,-1.941,-3.01,921.538927,64,62.5917,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":96,"vwap":239},"2026-08-31",62.65,64.421,62.63,1.3796,2.19,1246.682272,63.0721,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",63.2,63.0414,-3.5486,-5.33,1086.096338,76,63.5826,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":192,"vwap":257},"2026-08-27",66.37,67.32,66.59,1.76,2.71,1554.1961,66.849,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-26",65.14,64.83,-0.9976,-1.52,5306.248372,95,65.9892,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-25",65.305,65.875,65.8276,1.6068,2.5,2740.891918,88,65.5171,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-24",65.34,64.0908,64.2208,-0.2592,-0.4,2169.77498,93,64.7095,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",64.22,65.64,63.4274,64.48,2.9026,4.71,4627.1431,115,64.0232,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-20",60,61.5774,59.96,3.6374,6.28,5370.4618,128,60.9144,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",55.195,58.47,57.94,2.8327,5.14,2082.530129,94,56.8136,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-18",55.1301,55.22,55.1073,-1.2411,-2.2,511.417114,50,55.4459,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":40,"vwap":336},"2026-08-17",55.945,56.3484,55.65,1.2434,2.26,1014.5392,56.0088,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":300,"vwap":345},"2026-08-14",54.585,55.12,55.105,-0.14,-0.25,2369.154329,54.6788,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-13",56.58,55.06,55.245,-0.4901,-0.88,1397.526811,62,55.5452,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-12",56.1254,55.14,55.7351,0.9265,1.69,1258.752007,59,55.7777,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",54.74,54.945,54.8086,0.233,0.43,334.526693,48,54.8685,{"date":377,"open":52,"high":52,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",54.5756,-1.6572,-2.95,881.32154,81,55.0918,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":62,"vwap":391},"2026-08-07",55.495,56.2328,0.4439,0.8,730.380641,55.8191,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-06",55.29,56.8,55.7889,-0.8327,-1.47,3608.25864,61,56.2906,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":155,"vwap":410},"2026-08-05",56.7032,56.775,56.6216,-0.6224,-1.09,635.652087,56.7727,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-04",57.32,57.244,0.2549,0.45,365.981518,46,57.1668,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",56.1,57.15,56.9891,1.4977,2.7,5076.436803,83,56.9552,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":155,"vwap":437},"2026-07-31",57.29,55.4914,-1.9298,-3.36,640.6305,56.6742,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-30",57.4399,57.4212,4.1158,7.72,520.408224,53,56.9855,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-29",55.74,53.3054,-2.4706,-4.43,1372.5905,100,54.9123,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":364,"vwap":462},"2026-07-28",55.776,-1.419,-2.48,352.133168,55.3947,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":428,"vwap":472},"2026-07-27",57.61,58.74,57.1,57.195,0.18,0.32,2110.362536,57.7254,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":354,"vwap":482},"2026-07-24",57.44,57.4401,56.79,57.015,-1.787,-3.04,1611.011292,57.3755,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":418,"vwap":491},"2026-07-23",59.43,59.91,58.802,-0.7222,-1.21,848.8469,59.4012,{"date":493,"open":494,"high":300,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":155,"vwap":499},"2026-07-22",59.98,59.5242,-0.3861,-0.64,752.8329,59.7077,{"date":501,"open":302,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":52,"vwap":508},"2026-07-21",60.04,59.8003,59.9103,2.4882,4.33,3306.5029,59.9973,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-20",55.79,57.78,57.4221,2.5121,4.57,4117.7209,151,56.4253,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-17",54.1,54.94,53.91,54.91,-0.408,-0.74,1356.13519,75,54.9521,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-16",55.318,-2.2732,-3.95,214.6479,63,55.7057,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":326,"vwap":546},"2026-07-15",56.89,57.5912,56.87,0.6531,1.15,1522.66795,57.2268,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":400,"vwap":554},"2026-07-14",56.41,56.9381,1.4593,2.63,788.492316,56.7054,{"date":556,"open":557,"high":558,"low":321,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":118,"vwap":563},"2026-07-13",56.02,56.25,55.4788,-2.0262,-3.52,996.0046,55.6896,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-10",57.505,-0.072,-0.13,500,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-09",57.535,57.9,57.577,0.953,1.68,900,{"date":579,"open":511,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":580},"2026-07-08",56.624,55.585,-0.261,-0.46,1800,{"date":586,"open":423,"high":423,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-07",56.885,-1.53,-2.62,400,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-06",56.28,58.855,58.415,2.573,4.61,3300,{"date":600,"open":601,"high":512,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-02",57.5,55.52,55.842,-0.745,-1.32,2700,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-01",55.96,57.044998,56.587,-0.088,-0.16,2300,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-30",56.925,57.245,56.19,56.675,-1.844,-3.15,3600,{"date":625,"open":626,"high":626,"low":432,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-29",59.07,58.519,-0.507,-0.86,2400,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-26",57.64,59.24,59.026001,0.991,1.71,3400,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":584,"transactions":9,"vwap":643},"2026-06-25",58.43,57.93,58.035,-1.013,-1.72,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-24",59.048,-3.006,-4.84,200,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":380,"volume":27,"transactions":9,"vwap":655},"2026-06-23",62.425,62.054001,-1.886,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-22",66.41,63.94,0.236,0.37,1500,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":99,"volume":670,"transactions":9,"vwap":668},"2026-06-18",64.97,63.080002,63.704,0.318,1300,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-17",64.18,63.32,63.386,-1.139,-1.77,1100,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-16",65.12,65.745,64.525,-0.81,-1.24,2000,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":663,"transactions":9,"vwap":692},"2026-06-15",65.39,65.86,65.13,65.335,2.934,4.7,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-12",61.66,63.5,62.401,0.471,0.76,1700,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":577,"transactions":9,"vwap":706},"2026-06-11",60.32,61.93,60.099998,3.006,5.1,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-10",59.53,59.765,58.924,-1.573,-2.6,3500,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-09",58.79,60.497,-1.793,-2.88,700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-08",61.62,62.76,61.47,62.29,3.452,5.87,10000,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-05",60.22,57.775,58.838,-5.202,-8.12,7100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-04",63.24,64.53,63.0099983,64.040001,-1.29,-1.97,2800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-03",66.87,67.059998,65.32,65.33,-1.981,-2.94,2100,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-02",67.92,68.66,67.311,-2.423,-3.47,3700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-01",68.57,70.099998,67.95,69.734,-0.505,-0.72,2500,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":613,"volume":782,"transactions":9,"vwap":780},"2026-05-29",69.3,70.239,-0.112,1400,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":613,"volume":788,"transactions":9,"vwap":786},"2026-05-28",69.75,70.351,-0.114,1200,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-27",68.38,70.465,0.92,1.32,6000,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":759,"transactions":9,"vwap":800},"2026-05-26",70.6,68.31,69.545,0.675,0.98,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":678,"transactions":9,"vwap":806},"2026-05-22",69.845,68.87,-1.12,-1.6,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":767,"transactions":9,"vwap":812},"2026-05-21",67.78,69.99,2.013,2.96,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":788,"transactions":9,"vwap":820},"2026-05-20",67.583,68.24,67.53,67.977,1.439,2.16,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":497,"volume":584,"transactions":9,"vwap":828},"2026-05-19",66.29,66.74,65.73,66.538,-0.427,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-18",67.5,67.77,65.65,66.965,-2.354,-3.4,4400,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":650,"volume":845,"transactions":9,"vwap":843},"2026-05-15",70.61,68.8,69.319,-3.523,8600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-14",70.46,73.67,70.12,72.842,1.95,2.75,8200,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":78,"volume":577,"transactions":9,"vwap":858},"2026-05-13",69.54,70.892,-0.257,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-05-12",71.059998,71.149,69.21,-1.481,-2.04,5200,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":630,"transactions":9,"vwap":871},"2026-05-11",70.36,72.63,2.067,2.93,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":776,"transactions":9,"vwap":878},"2026-05-08",71.4,69.46,70.563,0.483,0.69,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":638,"transactions":9,"vwap":885},"2026-05-07",72.15,69.57,70.080002,-2.861,-3.92,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-06",70.7,72.941,3.622,5.23,6200,{"date":896,"open":897,"high":843,"low":898,"close":843,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":843},"2026-05-05",68.14,67.029999,2.819,4.24,9900,{"date":903,"open":180,"high":904,"low":905,"close":906,"change":822,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-04",66.595,65.61,66.5,3.36,5100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-01",64.51,64.55,64.080002,64.34,1.09,1.72,800,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-30",62.46,63.335,63.25,2.348,3.86,4300,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":569,"transactions":9,"vwap":929},"2026-04-29",61.22,60.902,-1.295,-2.08,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":584,"transactions":9,"vwap":936},"2026-04-28",62.22,61.56,62.197,-1.547,-2.43,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-27",65.2,63.41,63.744,-1.19,-1.83,4900,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":583,"volume":577,"transactions":9,"vwap":951},"2026-04-24",62.81,65.31,64.934,-0.299,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":775,"volume":959,"transactions":9,"vwap":957},"2026-04-23",65.36,64.81,65.233,-0.474,600,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-22",64.56,65.87,65.707,3.491,5.61,6400,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-21",63.91,62.216,-2.012,-3.13,5700,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-04-20",63.27,64.228,63.07,-0.432,-0.67,2600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-17",63.43,64.7,63.16,64.66,2.561,4.12,7400,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":670,"transactions":9,"vwap":996},"2026-04-16",62.71,61.145,62.098999,0.175,0.28,{"date":1000,"open":1001,"high":354,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-15",61.69,60.46,61.924,0.434,0.71,4200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-14",60.57,62.38,61.49,2.427,4.11,3900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":630,"transactions":9,"vwap":1018},"2026-04-13",56.4,59.063,55.664,1.45,2.52,{"date":1023,"open":423,"high":642,"low":423,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-10",57.613,0.894,1.58,2200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":686,"transactions":9,"vwap":1033},"2026-04-09",56.16,57.040001,55.33,56.719,0.619,1.1,{"date":1037,"open":175,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":867,"transactions":9,"vwap":1040},"2026-04-08",57.305,55.73,56.099998,2.639,4.94,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":686,"transactions":9,"vwap":1046},"2026-04-07",51.9,53.461,-0.014,-0.03,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-06",52.66,53.8,53.475,1.811,3.51,18900,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":283,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",49.682,51.664,-0.207,4800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-01",52.64,51.845,51.871,0.347,0.67,3200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":750,"transactions":9,"vwap":1076},"2026-03-31",49.99,51.62,49.86,51.524,2.353,4.79,{"date":1080,"open":1081,"high":1081,"low":29,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-30",52.049999,49.171,-1.412,-2.79,4500,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-27",52.16,50.155,50.583,-2.657,-4.99,4700,{"date":1095,"open":1096,"high":394,"low":1097,"close":1098,"change":480,"percent_change":1099,"volume":1070,"transactions":9,"vwap":1098},"2026-03-26",55.13,53.049999,53.24,-5.4,{"date":1101,"open":1102,"high":423,"low":1103,"close":593,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":593},"2026-03-25",56.78,56.029999,1.473,2.69,5000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":589,"volume":724,"transactions":9,"vwap":1111},"2026-03-24",55.049999,55.21,54.807,-1.476,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":894,"transactions":9,"vwap":1117},"2026-03-23",55.41,56.92,56.283,1.554,2.84,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":759,"transactions":9,"vwap":1125},"2026-03-20",55.055,55.32,54.53,54.729,-1.186,-2.12,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":925,"transactions":9,"vwap":1131},"2026-03-19",54.41,55.915,54.371,-0.27,-0.48,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":982,"transactions":9,"vwap":1138},"2026-03-18",57.38,56.185,-2.588,-4.4,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":925,"transactions":9,"vwap":1146},"2026-03-17",58.41,59.029999,58.27,58.773,0.48,0.82,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":908,"transactions":9,"vwap":1153},"2026-03-16",58.64,57.63,58.293,2.503,4.49,{"date":1157,"open":1158,"high":1159,"low":1160,"close":511,"change":1161,"percent_change":1162,"volume":967,"transactions":9,"vwap":511},"2026-03-13",57.099998,58.049999,54.48,0.595,1.08,{"date":1164,"open":1165,"high":1166,"low":1167,"close":310,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":310},"2026-03-12",54.97,55.31,54.49,-0.907,-1.62,3000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":334,"volume":630,"transactions":9,"vwap":1176},"2026-03-11",56.11,56.695,55.66,56.102,1.238,{"date":1179,"open":1180,"high":1030,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-10",55.16,54.81,54.864,0.331,0.61,25100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1106,"transactions":9,"vwap":1191},"2026-03-09",53.38,54.605,53.33,54.533,1.324,2.49,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-06",54.88,54.98,52.865,53.209,-3.393,-5.99,5400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1085,"transactions":9,"vwap":1208},"2026-03-05",57.55,58.060001,55.68,56.602,-1.979,-3.38,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-04",57.77,58.961,56.96,58.581,4.657,8.64,8400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-03",53.74,54.76,53.39,53.924,-2.06,-3.68,1900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1027,"transactions":9,"vwap":1233},"2026-03-02",53.18,56.27,55.984,2.089,3.88,{"date":1237,"open":340,"high":340,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1014,"transactions":9,"vwap":1239},"2026-02-27",53.225,53.895,-2.241,-3.99,{"date":1243,"open":1244,"high":1245,"low":394,"close":1246,"change":1247,"percent_change":1248,"volume":606,"transactions":9,"vwap":1246},"2026-02-26",56.86,57.080002,56.136,-1.027,-1.8,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1012,"percent_change":1255,"volume":598,"transactions":9,"vwap":1254},"2026-02-25",56.38,57.69,55.94,57.163,4.43,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":759,"transactions":9,"vwap":1259},"2026-02-24",51.92,54.736,1.583,2.98,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-23",53.21,53.529,52.44,53.153,-1.218,-2.24,9700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1132,"change":1276,"percent_change":944,"volume":1277,"transactions":9,"vwap":1132},"2026-02-20",55.029999,55.71,53.96,-0.656,3100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":793,"volume":1284,"transactions":9,"vwap":1281},"2026-02-19",54.255,55.027,53.955,0.503,1600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1228,"transactions":9,"vwap":1288},"2026-02-18",55.47,54.524,-0.614,-1.11,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":638,"transactions":9,"vwap":1296},"2026-02-17",55.18,55.44,54.385,55.138,-1.354,-2.4,{"date":1300,"open":1301,"high":1158,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":854,"transactions":9,"vwap":1302},"2026-02-13",54.58,56.492,2.513,4.66,{"date":1306,"open":609,"high":609,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-12",53.49,53.979,-1.759,-3.16,10600,{"date":1313,"open":1244,"high":617,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-11",54.43,55.738,-1.317,-2.31,15000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-10",57.85,58.515,57.049999,57.055,-1.552,-2.65,6900,{"date":1329,"open":602,"high":466,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-09",55.2,58.607,2.299,4.08,17200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-06",52.25,56.69,56.308,6.597,13.27,13300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-05",55.85,49.345,49.711,-7.67,-13.37,8900,{"date":1352,"open":1009,"high":1009,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-04",55.799,57.381,-4.451,-7.2,9500,{"date":1359,"open":728,"high":728,"low":1360,"close":1361,"change":78,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-03",58.95,61.832,-0.58,14100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":925,"transactions":9,"vwap":1369},"2026-02-02",62.16,62.96,61.060001,62.192,-3.054,-4.68,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":838,"transactions":9,"vwap":1376},"2026-01-30",66.95,64.12,65.246,-2.565,-3.78,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-29",70.83,67.035004,67.811,-4.027,-5.61,9400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":670,"transactions":9,"vwap":1391},"2026-01-28",72.65,71.712,71.838,-0.031,-0.04,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":776,"transactions":9,"vwap":1397},"2026-01-27",69.25,71.869,68.97,3.438,5.02,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":776,"transactions":9,"vwap":1404},"2026-01-26",69.64,68.431,-2.258,-3.19,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":598,"transactions":9,"vwap":1412},"2026-01-23",69.27,72.68,68.725,70.689,1.21,1.74,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":584,"transactions":9,"vwap":1418},"2026-01-22",71.010002,69.479,-0.993,-1.41,{"date":1422,"open":1417,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-21",71.14,68.11,70.472,0.173,0.25,5300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-20",71.13,72.080002,70.17,70.299,-4.571,-6.11,6300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1327,"transactions":9,"vwap":1443},"2026-01-16",73.16,75.14,72.9,74.87,1.61,2.2,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":908,"transactions":9,"vwap":1451},"2026-01-15",73.735,73.829,73.25,73.26,-1.493,-2,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1014,"transactions":9,"vwap":1459},"2026-01-14",74.51,75.010002,73.555,74.753,1.477,2.02,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":1006,"transactions":9,"vwap":1465},"2026-01-13",72.040001,73.276,71.82,2.039,2.86,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":255,"volume":1475,"transactions":9,"vwap":1473},"2026-01-12",69.34,71.79,71.237,1.882,6600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1006,"transactions":9,"vwap":1481},"2026-01-09",69.44,71.408,69.099998,69.355,0.327,0.47,{"date":1485,"open":772,"high":1486,"low":772,"close":1487,"change":1488,"percent_change":1489,"volume":1070,"transactions":9,"vwap":1487},"2026-01-08",70.19,69.028,0.636,0.93,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-07",69.11,69.92,68.392,-1.576,-2.25,14400,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-06",71.53,68.594,69.968,-1.175,-1.65,10100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":767,"transactions":9,"vwap":1511},"2026-01-05",69.52,71.61,69.328,71.143,4.415,6.62,{"date":1515,"open":1516,"high":754,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":867,"transactions":9,"vwap":1518},"2026-01-02",64.28,64.2,66.728,4.013,6.4,{"date":1522,"open":698,"high":698,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1014,"transactions":9,"vwap":1524},"2025-12-31",62.47,62.715,-0.015,-0.02,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-30",63.95,64.52,62.73,-14.969,-19.27,51700,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-29",77.55,78.73,77.699,-0.607,-0.78,5900,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1342,"transactions":9,"vwap":1547},"2025-12-26",80.81,77.48,78.306,-1.072,-1.35,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1284,"transactions":9,"vwap":1553},"2025-12-24",79.059998,79.378,78.8,-0.314,-0.39,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":638,"transactions":9,"vwap":1562},"2025-12-23",79.28,80.26,79.245,79.692,-1.219,-1.51,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-22",82.22,82.95,80.9,80.911,0.928,1.16,5600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1577},"2025-12-19",79.54,79.983,78.68,4.309,5.69,4000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-18",78.27,79.91,75.674,-0.199,-0.26,5500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":967,"transactions":9,"vwap":1594},"2025-12-17",79.6,80,75.873,-2.708,-3.45,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1119,"volume":598,"transactions":9,"vwap":1602},"2025-12-16",77.34,78.585,77.24,78.581,2.173,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":741,"transactions":9,"vwap":1609},"2025-12-15",78.086998,78.35,76.19,76.408,-5.872,-7.14,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1027,"transactions":9,"vwap":1615},"2025-12-12",86.49,82.28,-3.758,-4.37,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":775,"volume":614,"transactions":9,"vwap":1621},"2025-12-11",84,86.038002,82.85,-0.626,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1093,"transactions":9,"vwap":1629},"2025-12-10",86.27,87.6,86.11,86.664,-0.879,-1,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":614,"transactions":9,"vwap":1636},"2025-12-09",84.53,89.080002,87.543,2.628,3.09,{"date":1640,"open":1641,"high":118,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1202,"transactions":9,"vwap":1643},"2025-12-08",84.68,83.48,84.915,1.605,1.93,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1227,"volume":741,"transactions":9,"vwap":1651},"2025-12-05",84.35,84.945,82.82,83.31,-3.179,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1659,"volume":767,"transactions":9,"vwap":1656},"2025-12-04",85.75,86.489,85.595,1.175,1.38,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":1666,"volume":1170,"transactions":9,"vwap":1663},"2025-12-03",84.25,85.314,83.762,2.497,3.02,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-02",84.12,84.645,82.817,1.49,1.83,3800,{"date":1676,"open":382,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-01",82.3,79.832,81.327,-4.367,-5.1,6800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1603,"percent_change":1689,"volume":925,"transactions":9,"vwap":1688},"2025-11-28",86.68,87.302,84.88,85.694,2.6,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-26",80.89,83.98,80.565,83.521,3.226,4.02,13900,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1219,"transactions":9,"vwap":1703},"2025-11-25",80.8,78.577,80.295,-0.946,-1.16,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-24",76.91,81.241,6.084,8.1,13500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":677,"volume":1720,"transactions":9,"vwap":1718},"2025-11-21",74.56,76.080002,74.23,75.157,-1.358,23300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-20",82.54,82.71,76.515,-3.513,-4.39,6700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-19",82,83.42,79.23,80.028,-3.008,-3.62,16200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1070,"transactions":9,"vwap":1743},"2025-11-18",81.68,83.77,81.475,83.036003,1.453,1.78,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":776,"transactions":9,"vwap":1750},"2025-11-17",82.91,83.13,81.583,-2.085,-2.49,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1674,"transactions":9,"vwap":1757},"2025-11-14",82.97,87.24,83.668,-3.113,-3.59,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-13",91.7,86.781,-6.721,-7.19,4600,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-12",96.38,92.86,93.502,-2.265,-2.37,7500,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":982,"transactions":9,"vwap":1778},"2025-11-11",99.11,95.767,-4.827,-4.8,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":750,"transactions":9,"vwap":1785},"2025-11-10",102.375,100.044998,100.594,0.495,0.49,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1489,"volume":1170,"transactions":9,"vwap":1791},"2025-11-07",97.38,100.098999,95.040001,0.927,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":946,"transactions":9,"vwap":1798},"2025-11-06",102.6,102.99,99.172,-5.655,-5.39,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1170,"transactions":9,"vwap":1805},"2025-11-05",103.29,105.035004,104.827,3.749,3.71,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1674,"transactions":9,"vwap":1813},"2025-11-04",102,107.083,100.75,101.078003,-6.246,-5.82,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":982,"transactions":9,"vwap":1820},"2025-11-03",109.96,105.79,107.324,-0.376,-0.35,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":606,"transactions":9,"vwap":1827},"2025-10-31",108.78,106.92,107.7,2.791,2.66,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1284,"transactions":9,"vwap":1834},"2025-10-30",105.252,107.055,104.909,-4.209,-3.86,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1334,"transactions":9,"vwap":1842},"2025-10-29",110.099998,110.91,107.865,109.118,-2.176,-1.96,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":663,"transactions":9,"vwap":1848},"2025-10-28",114.3,111.294,-1.89,-1.67,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1638,"volume":1277,"transactions":9,"vwap":1855},"2025-10-27",114.11,112.93,113.184,3.394,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":638,"transactions":9,"vwap":1862},"2025-10-24",109.53,109.836,108.385,109.79,4.208,3.99,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-23",102.96,106.57,105.582,3.517,3.45,4100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-22",106.34,100.34,102.065002,-6.576,-6.05,8800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1228,"transactions":9,"vwap":1886},"2025-10-21",109.75,111.903,108.23,108.641,-2.086,-1.88,{"date":1890,"open":1891,"high":1892,"low":1818,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-20",111.31,113.33,110.727,4.174,3.92,15800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":908,"transactions":9,"vwap":1900},"2025-10-17",104.45,106.553,104,-1.313,-1.22,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-16",116.49,107.866,-8.402,-7.23,18600,{"date":1912,"open":19,"high":19,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":908,"transactions":9,"vwap":1914},"2025-10-15",114.553,116.268,1.532,1.34,{"date":1918,"open":1919,"high":1920,"low":1875,"close":1921,"change":1922,"percent_change":1923,"volume":1202,"transactions":9,"vwap":1921},"2025-10-14",108.97,116.97,114.736,1.665,1.47,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":982,"transactions":9,"vwap":1927},"2025-10-13",110.059998,113.070999,110.029999,4.304,3.96,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1006,"transactions":9,"vwap":1934},"2025-10-10",116.41,108.767,-4.41,-3.9,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":767,"transactions":9,"vwap":1941},"2025-10-09",113.27,111.056,113.177,0.984,0.88,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":663,"transactions":9,"vwap":1948},"2025-10-08",113.47,111.501,112.193,2.882,2.64,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-07",110.412,110.54,106.3,109.311,-1.217,-1.1,6500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1042,"volume":1967,"transactions":9,"vwap":1965},"2025-10-06",109.11,110.645,108.6,110.528,5.203,11000,{"date":1969,"open":1970,"high":1875,"low":1970,"close":1971,"change":1972,"percent_change":1445,"volume":908,"transactions":9,"vwap":1971},"2025-10-03",102.83,105.325,2.264,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":894,"transactions":9,"vwap":1977},"2025-10-02",100.95,103.672,103.060997,3.763,3.79,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":584,"transactions":9,"vwap":1985},"2025-10-01",98.32,99.53,98.099998,99.298,2.315,2.39,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1085,"transactions":9,"vwap":1992},"2025-09-30",98.33,95.94,96.983,0.055,0.06,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":584,"transactions":9,"vwap":2000},"2025-09-29",95.63,96.98,95.358,96.928,6.352,7.01,{"date":2004,"open":2005,"high":2006,"low":211,"close":2006,"change":2007,"percent_change":684,"volume":663,"transactions":9,"vwap":2006},"2025-09-26",89.9,90.576,-0.739,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1542,"transactions":9,"vwap":2012},"2025-09-25",93.12,91.17,91.315,-5.061,-5.25,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":686,"transactions":9,"vwap":2020},"2025-09-24",96.944,97.59,96.050003,96.376,2.56,2.73,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1888,"volume":1093,"transactions":9,"vwap":2028},"2025-09-23",96.85,97.8,93.33,93.816,-1.795,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":795,"transactions":9,"vwap":2033},"2025-09-22",92.47,95.611,92.31,1.277,1.35,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":717,"transactions":9,"vwap":2042},"2025-09-19",94.78,95.86,94.326,94.334,-0.813,-0.85,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":974,"transactions":9,"vwap":2049},"2025-09-18",96.67,94.84,95.147,1.742,1.86,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":1170,"transactions":9,"vwap":2055},"2025-09-17",92.77,93.405,91.56,0.611,0.66,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":1021,"volume":1170,"transactions":9,"vwap":2062},"2025-09-16",90.36,92.794,90.029999,2.278,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":776,"transactions":9,"vwap":2068},"2025-09-15",89.63,90.516,89.323,0.891,0.99,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1193,"percent_change":1468,"volume":991,"transactions":9,"vwap":2075},"2025-09-12",87.17,89.625,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":915,"volume":776,"transactions":9,"vwap":2080},"2025-09-11",87.21,88.46,87.135,0.942,{"date":2083,"open":118,"high":2084,"low":118,"close":2085,"change":2086,"percent_change":2087,"volume":1093,"transactions":9,"vwap":2085},"2025-09-10",86.7,86.193,2.823,3.39,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":1078,"volume":606,"transactions":9,"vwap":2091},"2025-09-09",80.99,83.37,80.59,3.809,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":782,"transactions":9,"vwap":2099},"2025-09-08",79.34,79.88,78.632,79.561,0.799,1.01,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1284,"transactions":9,"vwap":2106},"2025-09-05",79.92,77.79,78.762,0.693,0.89,{"date":2110,"open":1593,"high":1593,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-04",78.030998,78.069,-2.503,-3.11,2900,{"date":2117,"open":382,"high":2118,"low":1593,"close":2119,"change":2120,"percent_change":2121,"volume":759,"transactions":9,"vwap":2119},"2025-09-03",81.010002,80.572,-0.49,-0.6,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":925,"transactions":9,"vwap":2126},"2025-09-02",79.55,81.72,81.061996,1.492,1.88,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":663,"transactions":9,"vwap":2133},"2025-08-29",81.050003,79.025002,79.57,-1.301,-1.61,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":782,"transactions":9,"vwap":2140},"2025-08-28",81.37,81.549,80.871,0.497,0.62,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":917,"transactions":9,"vwap":2147},"2025-08-27",80.45,79.98,80.374,0.189,0.24,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":614,"transactions":9,"vwap":2153},"2025-08-26",77.95,80.185,1.36,1.73,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-25",78.65,79.7,77.82,78.825,-2.602,-3.2,8300,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":982,"transactions":9,"vwap":2169},"2025-08-22",77.9,82.0049973,81.427,3.755,4.83,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":759,"transactions":9,"vwap":2176},"2025-08-21",77.66,78.6,77.672,-1.213,-1.54,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":678,"transactions":9,"vwap":2183},"2025-08-20",79.07,77.5,78.885,1.106,1.42,{"date":2187,"open":2188,"high":2188,"low":2182,"close":2189,"change":2190,"percent_change":2191,"volume":908,"transactions":9,"vwap":2189},"2025-08-19",79.5,77.779,-3.638,-4.47,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1093,"transactions":9,"vwap":2197},"2025-08-18",79.76,81.75,79.13,81.417,1.634,2.05,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":263,"volume":759,"transactions":9,"vwap":2203},"2025-08-15",79.25,79.783,-1.231,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":686,"transactions":9,"vwap":2208},"2025-08-14",79.553,81.014,79.010002,0.234,0.29,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1659,"percent_change":1414,"volume":1581,"transactions":9,"vwap":2217},"2025-08-13",80.54,81.165,79.89,80.78,{"date":2219,"open":2220,"high":1576,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1006,"transactions":9,"vwap":2221},"2025-08-12",78.5,79.4,1.029,1.31,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":670,"transactions":9,"vwap":2227},"2025-08-11",79.37,78.371,0.973,1.26,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1277,"transactions":9,"vwap":2235},"2025-08-08",77.182,77.7,76.603,77.398,-0.976,-1.25,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1284,"transactions":9,"vwap":2243},"2025-08-07",78.87,78.98,77.743,78.374,0.429,0.55,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":788,"transactions":9,"vwap":2249},"2025-08-06",76.67,77.945,1.521,1.99,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1170,"transactions":9,"vwap":2256},"2025-08-05",76.56,75.76,76.424,-0.631,-0.82,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":686,"transactions":9,"vwap":2263},"2025-08-04",75.87,77.255,77.055,2.36,3.16,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1436,"volume":623,"transactions":9,"vwap":2269},"2025-08-01",76.79,74.695,-4.861,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2108,"volume":584,"transactions":9,"vwap":2274},"2025-07-31",81.407,79.556,0.7,{"date":2277,"open":2146,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":686,"transactions":9,"vwap":2279},"2025-07-30",80.265,78.856,-0.356,-0.45,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":1006,"transactions":9,"vwap":2285},"2025-07-29",80.456,79.212,-1.916,-2.36,{"date":2289,"open":2290,"high":2290,"low":382,"close":2291,"change":2292,"percent_change":2293,"volume":614,"transactions":9,"vwap":2291},"2025-07-28",81.69,81.128,-0.511,-0.63,{"date":2295,"open":2296,"high":2296,"low":2145,"close":2297,"change":2298,"percent_change":866,"volume":759,"transactions":9,"vwap":2297},"2025-07-25",82.16,81.639,-1.703,{"date":2300,"open":2301,"high":2302,"low":428,"close":2303,"change":2304,"percent_change":2211,"volume":1027,"transactions":9,"vwap":2303},"2025-07-24",83.099998,84.2,83.342,0.245,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1872,"transactions":9,"vwap":2309},"2025-07-23",83.61,81.845,83.097,-1.263,-1.5,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":2318,"volume":584,"transactions":9,"vwap":2315},"2025-07-22",82.735,84.36,82.67,2.1,2.55,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-21",84.87,85.905,82.26,-0.95,-1.14,7700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1766,"transactions":9,"vwap":2332},"2025-07-18",84.41,84.55,81.682,83.21,-0.055,-0.07,{"date":2336,"open":2337,"high":1620,"low":2338,"close":2339,"change":2340,"percent_change":794,"volume":767,"transactions":9,"vwap":2339},"2025-07-17",81.9,81.225,83.265,1.087,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2087,"volume":1542,"transactions":9,"vwap":2345},"2025-07-16",80.67,82.5,82.178,2.698,{"date":2348,"open":2349,"high":2350,"low":90,"close":2351,"change":2352,"percent_change":589,"volume":1093,"transactions":9,"vwap":2351},"2025-07-15",79.925,80.916,79.48,-2.14,{"date":2354,"open":2355,"high":2356,"low":1701,"close":2357,"change":1026,"percent_change":2358,"volume":2326,"transactions":9,"vwap":2357},"2025-07-14",81.5,83.748,81.62,1.97,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":733,"transactions":9,"vwap":2364},"2025-07-11",80.74,81.019997,79.46,80.040001,1.227,1.56,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1987,"volume":925,"transactions":9,"vwap":2371},"2025-07-10",77,79.074997,78.813,1.843,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":853,"volume":759,"transactions":9,"vwap":2377},"2025-07-09",75.205,77.729,76.97,2.06,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":998,"percent_change":2384,"volume":686,"transactions":9,"vwap":2383},"2025-07-08",76.42,76.47,74.91,0.38,{"date":2386,"open":2152,"high":2152,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":838,"transactions":9,"vwap":2388},"2025-07-07",74.35,74.63,-2.1,-2.74,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":982,"transactions":9,"vwap":2394},"2025-07-03",78.32,76.73,2.24,3.01,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":853,"percent_change":2402,"volume":1728,"transactions":9,"vwap":2401},"2025-07-02",72.74,76.26,74.49,3.83,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1540,"percent_change":2409,"volume":614,"transactions":9,"vwap":2408},"2025-07-01",72.11,72.84,71.5,71.74,-0.84,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1589,"transactions":9,"vwap":2413},"2025-06-30",71.6,72.347,1.717,2.43,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":1674,"transactions":9,"vwap":2421},"2025-06-27",70.725,71.35,70.43,70.63,-0.93,-1.3,{"date":2425,"open":1480,"high":2426,"low":1480,"close":2427,"change":2428,"percent_change":2429,"volume":1093,"transactions":9,"vwap":2427},"2025-06-26",71.941,71.56,1.91,2.74,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2275,"percent_change":2435,"volume":894,"transactions":9,"vwap":2434},"2025-06-25",70.72,69.63,69.65,1.02,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1055,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-24",66.81,68.975,68.95,5.36,5800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2258,"percent_change":685,"volume":2449,"transactions":9,"vwap":2448},"2025-06-23",65.67,65.88,63.21,65.44,6100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":1228,"transactions":9,"vwap":2453},"2025-06-20",68.68,66.26,-0.69,-1.03,{"date":2457,"open":2458,"high":2459,"low":187,"close":1374,"change":2460,"percent_change":998,"volume":1589,"transactions":9,"vwap":1374},"2025-06-18",66.34,67.52,0.19,{"date":2462,"open":2463,"high":2463,"low":127,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-17",68.39,66.76,-3.23,-4.61,9000,{"date":2469,"open":2470,"high":812,"low":2470,"close":812,"change":2471,"percent_change":990,"volume":1062,"transactions":9,"vwap":812},"2025-06-16",68.040001,2.77,{"date":2473,"open":2474,"high":2475,"low":906,"close":2476,"change":2477,"percent_change":480,"volume":1674,"transactions":9,"vwap":2476},"2025-06-13",67.81,68.4,67.22,-2.11,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2422,"percent_change":605,"volume":1284,"transactions":9,"vwap":2481},"2025-06-12",69.727,69.33,{"date":2483,"open":876,"high":2484,"low":1486,"close":2485,"change":2486,"percent_change":645,"volume":776,"transactions":9,"vwap":2485},"2025-06-11",71.62,70.26,-1.23,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":908,"transactions":9,"vwap":2491},"2025-06-10",71.51,70.857,71.49,0.85,1.2,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-09",69.089996,70.855,69.050003,70.64,1.795,2.61,10900,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":294,"volume":598,"transactions":9,"vwap":2507},"2025-06-06",66.86,69.69,68.845,3.095,{"date":2510,"open":1398,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1736,"volume":925,"transactions":9,"vwap":2513},"2025-06-05",69,65.18,65.75,-2.47,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":1572,"percent_change":2155,"volume":1202,"transactions":9,"vwap":2519},"2025-06-04",65.95,68.63,68.22,{"date":2521,"open":2522,"high":2523,"low":2524,"close":754,"change":2525,"percent_change":2526,"volume":1270,"transactions":9,"vwap":754},"2025-06-03",65.79,67.13,65.49,2.308,3.56,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1070,"transactions":9,"vwap":2530},"2025-06-02",63.31,64.752,0.802,1.25,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1529,"change":2538,"percent_change":1705,"volume":2539,"transactions":9,"vwap":1529},"2025-05-30",63.93,64.72,62.62,-0.752,11300,{"date":2541,"open":40,"high":40,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":991,"transactions":9,"vwap":2543},"2025-05-29",64.62,64.702,-1.123,-1.71,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":630,"transactions":9,"vwap":2549},"2025-05-28",68.54,65.825,-3.071,-4.46,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":2251,"volume":982,"transactions":9,"vwap":2556},"2025-05-27",68.35,69.2,68.896,1.346,{"date":2559,"open":819,"high":2560,"low":819,"close":2561,"change":2562,"percent_change":1084,"volume":782,"transactions":9,"vwap":2561},"2025-05-23",67.7,67.55,-1.937,{"date":2564,"open":2565,"high":2566,"low":843,"close":2567,"change":2568,"percent_change":2569,"volume":1170,"transactions":9,"vwap":2567},"2025-05-22",70,70.45,69.487,1.867,2.76,{"date":2571,"open":2572,"high":2573,"low":835,"close":2574,"change":1427,"percent_change":662,"volume":925,"transactions":9,"vwap":2574},"2025-05-21",67.046997,69.7,67.62,{"date":2576,"open":40,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1085,"transactions":9,"vwap":2579},"2025-05-20",67.8,66.21,67.37,0.05,0.07,{"date":2583,"open":2584,"high":252,"low":2584,"close":252,"change":2585,"percent_change":1005,"volume":577,"transactions":9,"vwap":252},"2025-05-19",65.76,0.475,{"date":2587,"open":127,"high":2588,"low":127,"close":2589,"change":2590,"percent_change":2591,"volume":759,"transactions":9,"vwap":2589},"2025-05-16",67.14,66.845,2.738,4.27,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":1202,"transactions":9,"vwap":2596},"2025-05-15",64.76,63.47,64.107,-1.423,-2.17,{"date":2600,"open":2601,"high":2601,"low":950,"close":2602,"change":2603,"percent_change":2604,"volume":1277,"transactions":9,"vwap":2602},"2025-05-14",66.28,65.53,-0.43,-0.65,{"date":2606,"open":2607,"high":127,"low":2608,"close":2609,"change":873,"percent_change":2610,"volume":1589,"transactions":9,"vwap":2609},"2025-05-13",64.5,64.466,65.96,4.65,{"date":2612,"open":986,"high":80,"low":2613,"close":2613,"change":2614,"percent_change":1069,"volume":1085,"transactions":9,"vwap":2613},"2025-05-12",63.029999,0.418,{"date":2616,"open":536,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-09",63.18,62.39,62.612,0.912,1.48,9600,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":1027,"transactions":9,"vwap":2627},"2025-05-08",60.94,62.040001,61.7,3.41,5.85,{"date":2631,"open":2632,"high":364,"low":2633,"close":2633,"change":1483,"percent_change":2634,"volume":782,"transactions":9,"vwap":2633},"2025-05-07",58.92,58.29,0.81,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":1393,"percent_change":2334,"volume":750,"transactions":9,"vwap":2639},"2025-05-06",57.07,58.0099983,57.82,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":837,"volume":1093,"transactions":9,"vwap":2645},"2025-05-05",58.02,58.213,57.12,57.86,-2.035,{"date":2648,"open":2649,"high":2650,"low":712,"close":2651,"change":2652,"percent_change":1923,"volume":1202,"transactions":9,"vwap":2651},"2025-05-02",59.771,60.67,59.895,0.869,{"date":2654,"open":2655,"high":2656,"low":2655,"close":635,"change":2657,"percent_change":2658,"volume":1674,"transactions":9,"vwap":635},"2025-05-01",58.53,59.84,1.776,3.1,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2115,"transactions":9,"vwap":2663},"2025-04-30",57.33,56.083,57.25,-1.06,-1.82,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1994,"percent_change":2672,"volume":614,"transactions":9,"vwap":2671},"2025-04-29",58.19,58.37,57.941,58.31,0.1,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2604,"percent_change":1958,"volume":606,"transactions":9,"vwap":2678},"2025-04-28",58.435,58.5,56.67,58.25,{"date":2680,"open":2678,"high":1360,"low":2678,"close":2681,"change":2682,"percent_change":1193,"volume":623,"transactions":9,"vwap":2681},"2025-04-25",58.9,1.432,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":1228,"transactions":9,"vwap":2686},"2025-04-24",56.115,57.468,1.096,1.94,{"date":2690,"open":413,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":1728,"transactions":9,"vwap":2693},"2025-04-23",57.339,55.599,56.372,1.312,2.38,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":1573,"transactions":9,"vwap":2699},"2025-04-22",52.26,55.060001,3.74,7.29,{"date":33,"open":2703,"high":2704,"low":2705,"close":2706,"change":342,"percent_change":1133,"volume":867,"transactions":9,"vwap":2706},51.46,52.145,50.73,51.32,{"status":2708,"indices":2709,"watchlist":2752,"sectors":2770,"benchmarks":2819},"success",[2710,2718,2724,2730,2737,2744],{"symbol":2711,"name":2712,"price":2713,"change":1232,"pct_change":2714,"is_up":2715,"sparkline":2716,"date":2717},"SPX","S&P 500",7722.72,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":2719,"name":2720,"price":2721,"change":2722,"pct_change":26,"is_up":2715,"sparkline":2723,"date":2717},"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":2725,"name":2726,"price":2727,"change":2728,"pct_change":1787,"is_up":2715,"sparkline":2729,"date":2717},"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":2731,"name":2732,"price":2733,"change":2734,"pct_change":2735,"is_up":2715,"sparkline":2736,"date":2717},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2738,"name":2739,"price":2740,"change":2741,"pct_change":2742,"is_up":2715,"sparkline":2743,"date":2717},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2745,"name":2746,"price":2747,"change":2748,"pct_change":2749,"is_up":2750,"sparkline":2751,"date":2717},"VIX","CBOE VIX",15.31,-1.08,-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",[2753,2758,2764],{"symbol":2754,"name":2755,"price":2756,"change":1638,"pct_change":1916,"is_up":2715,"sparkline":2757,"date":2717},"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":2759,"name":2760,"price":2761,"change":2762,"pct_change":2435,"is_up":2715,"sparkline":2763,"date":2717},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2765,"name":2766,"price":2767,"change":2768,"pct_change":2610,"is_up":2715,"sparkline":2769,"date":2717},"TSLA","Tesla Inc",370.59,16.48,"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",[2771,2775,2778,2783,2788,2792,2797,2802,2806,2810,2814],{"name":2772,"etf":2773,"change":2101,"price":2774,"is_up":2715},"Technology","XLK",199.81,{"name":2776,"etf":2777,"change":1994,"price":1307,"is_up":2715},"Financials","XLF",{"name":2779,"etf":2780,"change":2781,"price":2782,"is_up":2750},"Healthcare","XLV",-0.01,166.18,{"name":2784,"etf":2785,"change":2786,"price":2787,"is_up":2715},"Consumer Cycl","XLY",1.13,110.04,{"name":2789,"etf":2790,"change":1427,"price":2791,"is_up":2715},"Consumer Staples","XLP",80.53,{"name":2793,"etf":2794,"change":2795,"price":2796,"is_up":2715},"Energy","XLE",0.4,62.95,{"name":2798,"etf":2799,"change":2800,"price":2801,"is_up":2715},"Industrials","XLI",0.78,169.95,{"name":2803,"etf":2804,"change":2058,"price":2805,"is_up":2715},"Materials","XLB",48.86,{"name":2807,"etf":2808,"change":470,"price":2809,"is_up":2715},"Real Estate","XLRE",40.81,{"name":2811,"etf":2812,"change":2384,"price":2813,"is_up":2715},"Utilities","XLU",39.83,{"name":2815,"etf":2816,"change":2817,"price":2818,"is_up":2715},"Comm Services","XLC",0.35,110.32,[2820,2825,2829,2833],{"ticker":2821,"name":2822,"price":2823,"change":2824,"is_up":2715},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2826,"name":2827,"price":2828,"change":2435,"is_up":2715},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2830,"name":2831,"price":2832,"change":1787,"is_up":2715},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2834,"name":2835,"price":2836,"change":2742,"is_up":2715},"IWM","iShares Russell 2000",281.52]