[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLOX":3,"stock-historical-BLOX":26,"homepage-market-summary":2370},{"ticker":4,"date":5,"profile":6,"quote":11},"BLOX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Nicholas Crypto Income 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},13.66,14,14.24,13.55,13.8,-0.14,-1.01,274046.329278,0,28,11.93,332202.7628853037,10.8,326,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},332203,108298100.700609,-28.74,"2025-06-17",[35,38,48,56,66,75,85,96,107,118,128,138,148,158,168,176,186,194,204,214,222,232,240,250,259,268,277,286,297,307,318,327,338,348,357,366,375,384,392,401,410,419,427,436,444,451,460,468,478,487,496,505,514,523,531,542,550,559,567,576,584,592,598,605,612,619,626,632,641,649,656,664,673,682,690,698,705,714,721,729,737,745,754,763,770,779,787,795,801,809,817,822,829,836,843,851,858,864,871,878,884,893,898,903,911,919,926,932,940,945,953,960,967,973,979,986,991,996,1003,1010,1018,1025,1032,1039,1044,1048,1055,1061,1065,1071,1078,1084,1092,1096,1101,1106,1111,1115,1122,1127,1133,1137,1141,1147,1152,1159,1164,1171,1177,1183,1188,1195,1203,1209,1214,1219,1224,1231,1237,1244,1250,1256,1260,1265,1269,1274,1279,1283,1288,1294,1302,1311,1320,1326,1334,1342,1348,1357,1366,1374,1381,1389,1395,1404,1410,1415,1423,1430,1436,1443,1448,1455,1462,1470,1476,1483,1491,1497,1502,1509,1514,1522,1528,1535,1541,1547,1554,1561,1569,1575,1579,1584,1589,1596,1602,1607,1613,1620,1625,1630,1635,1641,1649,1656,1663,1672,1680,1687,1695,1704,1712,1720,1728,1735,1742,1749,1756,1765,1773,1781,1788,1797,1804,1810,1819,1826,1832,1839,1847,1854,1861,1869,1878,1884,1889,1896,1903,1909,1917,1924,1933,1939,1944,1951,1959,1965,1972,1979,1987,1994,2002,2009,2016,2021,2027,2034,2042,2051,2056,2063,2071,2078,2084,2092,2100,2107,2114,2122,2129,2135,2140,2147,2152,2159,2166,2173,2177,2183,2189,2196,2202,2209,2216,2221,2225,2230,2236,2242,2250,2257,2263,2268,2276,2281,2289,2294,2301,2310,2316,2322,2331,2338,2344,2352,2359,2364],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},3546,13.829,{"date":39,"open":40,"high":41,"low":42,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",13.57,13.85,13.5,0.23,1.69,354517.173751,3522,13.6337,{"date":49,"open":50,"high":14,"low":40,"close":40,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",14.04,-0.32,-2.3,321625.145645,4060,13.7589,{"date":57,"open":13,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",14.1,13.76,13.89,0.09,0.65,382413.478484,3510,13.8647,{"date":67,"open":68,"high":69,"low":16,"close":16,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",14.03,14.2,-0.43,-3.02,553428.233004,4086,14.0031,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",14.54,14.07,14.23,-0.36,-2.47,197848.668781,2878,14.2396,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",14.5,14.76,14.36,14.59,-0.08,-0.55,223059.335396,2801,14.563,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",14.97,15.0309,14.62,14.67,-0.5,-3.3,310033.113854,2941,14.8021,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",14.82,15.178628,14.79,15.17,0.35,2.36,365322.681323,2787,15.0528,{"date":119,"open":120,"high":121,"low":122,"close":109,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",14.8,15.04,14.71,0.42,2.92,433101.565302,4043,14.8433,{"date":129,"open":130,"high":131,"low":130,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",13.77,14.45,14.4,0.77,5.65,351976.645434,3206,14.1205,{"date":139,"open":12,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",13.805,13.42,13.63,0.38,2.87,167267.150066,2149,13.6361,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":143,"volume":155,"transactions":156,"vwap":157},"2026-09-16",13.3,13.59,13.1,13.25,0.05,281282.560123,2673,13.3186,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",13.62,13,13.2,-0.62,-4.49,514563.977346,5226,13.2622,{"date":169,"open":142,"high":60,"low":15,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",13.82,-0.18,-1.29,364199.070277,3573,13.7311,{"date":177,"open":178,"high":179,"low":180,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",13.75,14.3199,13.735,0.19,1.38,224904.935955,2339,14.0884,{"date":187,"open":16,"high":188,"low":189,"close":190,"change":70,"percent_change":71,"volume":191,"transactions":192,"vwap":193},"2026-09-10",14.02,13.7,13.81,375654.95877,3822,13.8635,{"date":195,"open":196,"high":197,"low":198,"close":14,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",14.58,14.6762,14.135,-0.19,-1.32,248907.994307,2846,14.3256,{"date":205,"open":79,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-08",14.675,14.21,14.43,0.13,0.91,352609.093126,3319,14.5014,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":154,"percent_change":113,"volume":219,"transactions":220,"vwap":221},"2026-09-04",13.95,14.3,13.91,209490.512382,2541,14.1435,{"date":223,"open":42,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",14.29,13.36,14.25,0.95,7.14,500605.449492,3594,14.0249,{"date":233,"open":234,"high":150,"low":235,"close":150,"change":43,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",13.01,12.89,1.76,185456.914846,2524,13.1029,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":70,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",13.28,13.304,12.98,13.07,-3.19,250934.806326,3305,13.1419,{"date":251,"open":252,"high":42,"low":253,"close":42,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",13.21,13.14,0.25,1.89,308423.36782,3376,13.2584,{"date":260,"open":261,"high":261,"low":262,"close":153,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-28",14.11,13.19,-1.06,-7.41,363171.838531,4571,13.4702,{"date":269,"open":58,"high":270,"low":50,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-27",14.4727,14.31,0.4,2.88,255024.543233,2910,14.305,{"date":278,"open":188,"high":279,"low":280,"close":218,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",14.0849,13.74,-0.15,-1.07,220417.521738,3017,13.9053,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",13.61,14.12,13.5701,14.06,0.54,3.99,418903.629706,3497,13.9236,{"date":298,"open":160,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-24",13.84,13.44,13.52,-0.13,-0.95,598735.697911,4113,13.6551,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-21",14.19,14.39,13.555,13.65,-0.04,-0.29,360203.537456,4144,13.8694,{"date":319,"open":42,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-20",13.69,13.26,0.74,5.71,481362.612019,3467,13.4773,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-19",12.65,13.24,12.36,12.95,0.29,2.29,414362.651382,4632,12.795,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":163,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-18",13.02,13.0991,12.56,12.66,-4.67,558361.635455,5944,12.771,{"date":349,"open":152,"high":350,"low":351,"close":242,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-17",13.37,13.04,0.28,2.15,334267.94884,3418,13.2184,{"date":358,"open":332,"high":359,"low":360,"close":161,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-14",13.16,12.77,-0.11,-0.84,307037.46902,4138,12.9415,{"date":367,"open":368,"high":15,"low":234,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",13.35,13.11,-0.16,-1.21,247349.059773,3299,13.2073,{"date":376,"open":377,"high":160,"low":152,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",13.47,13.27,0.39,3.03,484341.225491,3617,13.2783,{"date":385,"open":152,"high":150,"low":386,"close":387,"change":209,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-11",12.84,12.88,1.02,218500.766075,3009,13.0406,{"date":393,"open":234,"high":394,"low":395,"close":396,"change":397,"percent_change":52,"volume":398,"transactions":399,"vwap":400},"2026-08-10",13.08,12.71,12.75,-0.3,424407.031505,5936,12.8577,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":171,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",13.4,12.8103,13.05,-1.36,465394.719382,6334,13.0308,{"date":411,"open":340,"high":15,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-06",12.9301,13.23,-0.12,-0.9,305004.671018,3815,13.2843,{"date":420,"open":151,"high":421,"low":368,"close":368,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-05",13.886,-0.33,-2.41,204125.565436,3235,13.5579,{"date":428,"open":312,"high":429,"low":430,"close":431,"change":171,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-04",13.9,13.565,13.68,-1.3,257212.21159,5031,13.724,{"date":437,"open":321,"high":216,"low":234,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-03",13.86,0.49,3.66,343738.9661,4747,13.6983,{"date":445,"open":429,"high":429,"low":446,"close":350,"change":70,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-31",13.175,-3.12,338987.475211,4018,13.4362,{"date":452,"open":453,"high":454,"low":453,"close":16,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",12.74,13.8199,1.42,11.47,447694.927902,3269,13.5215,{"date":461,"open":253,"high":150,"low":331,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-29",12.38,-0.98,-7.34,605302.363945,6877,12.6596,{"date":469,"open":470,"high":471,"low":472,"close":225,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-28",13.39,13.3999,12.87,-0.27,-1.98,438699.280278,5449,13.1444,{"date":479,"open":480,"high":69,"low":481,"close":142,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-27",14.18,13.4201,-0.31,-2.22,369168.406254,5253,13.6191,{"date":488,"open":489,"high":489,"low":16,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-24",14.51,13.94,-0.67,-4.59,265068.180855,3837,14.0962,{"date":497,"open":498,"high":121,"low":87,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-23",14.55,14.61,-0.05,-0.34,318267.102395,3196,14.7214,{"date":506,"open":507,"high":120,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-22",14.28,14.66,0.1,0.69,130704.307372,2418,14.6438,{"date":515,"open":207,"high":122,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-21",14.115,14.56,0.87,6.36,331412.858109,3473,14.4926,{"date":524,"open":525,"high":218,"low":141,"close":320,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-20",13.43,0.72,5.55,342599.703989,3910,13.6688,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-17",12.8,13.32,12.57,12.97,-0.44,-3.28,554234.137707,6585,12.9146,{"date":543,"open":13,"high":13,"low":225,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-16",13.41,-0.94,-6.55,582134.372789,6781,13.5993,{"date":551,"open":552,"high":131,"low":41,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-15",14.16,14.35,0.17,1.2,353304.194279,4722,14.095,{"date":560,"open":561,"high":131,"low":562,"close":480,"change":209,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-14",14.44,13.92,0.93,243928.868842,3936,14.1011,{"date":568,"open":569,"high":196,"low":299,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-13",14.27,14.05,-0.52,-3.57,399898.057933,6175,14.0944,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":422,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-07-10",14.87,14.99,14.419,14.57,-2.21,169200,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":254,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-09",15,15.1,14.75,14.9,1.71,214300,{"date":593,"open":188,"high":508,"low":188,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-08",14.65,0.31,2.16,250900,{"date":599,"open":600,"high":120,"low":13,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-07",14.77,14.34,-0.6,-4.02,488500,{"date":606,"open":101,"high":607,"low":608,"close":609,"change":292,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-06",15.379,14.47,14.94,3.75,329500,{"date":613,"open":614,"high":615,"low":69,"close":132,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":132},"2026-07-02",15.03,15.4,-0.65,-4.32,824100,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":538,"volume":625,"transactions":9,"vwap":623},"2026-07-01",15.44,14.72,15.05,-0.51,654200,{"date":627,"open":628,"high":628,"low":615,"close":629,"change":422,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-06-30",15.75,15.56,-2.08,447900,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-29",16.24,16.27,15.18,15.89,-0.1,-0.63,433200,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":644},"2026-06-26",15.35,15.99,15.13,0.22,1.4,332100,{"date":650,"open":651,"high":652,"low":615,"close":653,"change":422,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-25",16.49,16.56,15.77,-2.05,390800,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-24",16.82,15.7,16.1,-0.69,-4.11,613600,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-23",16.44,17.2,16.3,16.79,-0.37,-2.16,524000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-22",17.59,18,17.15,17.16,-0.26,-1.49,263300,{"date":683,"open":684,"high":675,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-18",17.37,17.02,17.42,0.46,2.71,262300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":91,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",17.07,17.551,16.88,16.96,-0.47,248700,{"date":699,"open":700,"high":701,"low":695,"close":702,"change":638,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-16",17,17.41,17.040001,-0.58,240700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-15",17.4,17.45,17.1,17.14,0.55,3.32,446200,{"date":715,"open":716,"high":717,"low":668,"close":718,"change":352,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-12",16.35,16.95,16.59,1.72,206900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-11",15.41,16.371,16.31,0.89,5.77,275700,{"date":730,"open":731,"high":666,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-10",16.14,15.38,15.42,-0.78,-4.81,377400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":397,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-09",16.94,17.01,15.46,16.2,-1.82,377100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-08",16.22,16.631,15.96,16.5,0.85,5.43,728600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",16.87,16.93,15.199,15.65,-1.71,-9.85,1099600,{"date":764,"open":765,"high":766,"low":658,"close":767,"change":17,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-04",17.11,17.57,17.36,-0.8,500000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-03",17.95,18.17,17.43,17.5,-0.46,-2.56,362300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":370,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-02",17.91,18.4,17.7,17.96,-0.88,548000,{"date":788,"open":789,"high":790,"low":709,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-01",17.58,18.2,18.12,0.37,2.08,502500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":414,"percent_change":491,"volume":800,"transactions":9,"vwap":799},"2026-05-29",17.8,17.31,17.75,233300,{"date":802,"open":803,"high":772,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-28",17.61,17.395,17.87,0.12,0.68,387300,{"date":810,"open":811,"high":812,"low":813,"close":799,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":799},"2026-05-27",17.46,17.79,17.08,0.45,2.6,362400,{"date":818,"open":695,"high":789,"low":695,"close":819,"change":113,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",17.3,2.06,516900,{"date":823,"open":757,"high":824,"low":825,"close":717,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":717},"2026-05-22",17.145,16.617,-0.25,-1.45,251300,{"date":830,"open":831,"high":667,"low":832,"close":667,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":667},"2026-05-21",16.55,16.391,0.64,3.86,285100,{"date":837,"open":838,"high":839,"low":742,"close":652,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":652},"2026-05-20",16.37,16.64,0.56,3.5,170200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":171,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-19",16.16,16.258,15.6,16,-1.11,274300,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":491,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-18",16.85,15.81,16.18,-3.98,669000,{"date":859,"open":707,"high":675,"low":860,"close":853,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":853},"2026-05-15",16.8,-1.18,-6.54,447700,{"date":865,"open":783,"high":866,"low":867,"close":868,"change":869,"percent_change":44,"volume":870,"transactions":9,"vwap":868},"2026-05-14",18.199,17.307,18.030001,0.3,315300,{"date":872,"open":775,"high":873,"low":874,"close":875,"change":876,"percent_change":272,"volume":877,"transactions":9,"vwap":875},"2026-05-13",17.77,17.155,17.73,0.07,245300,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":199,"percent_change":263,"volume":883,"transactions":9,"vwap":881},"2026-05-12",17.6,17.66,16.9,303700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-11",17.25,18.07,17.028999,17.85,0.43,2.47,518000,{"date":894,"open":895,"high":781,"low":710,"close":686,"change":302,"percent_change":896,"volume":897,"transactions":9,"vwap":686},"2026-05-08",17.86,-0.74,242000,{"date":899,"open":868,"high":887,"low":677,"close":900,"change":537,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-07",17.55,-2.45,351400,{"date":904,"open":707,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",18.055,17.277,17.99,1.14,6.77,404000,{"date":912,"open":913,"high":914,"low":915,"close":853,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":853},"2026-05-05",16.65,16.97,16.52,0.6,3.69,344000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":143,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",15.95,16.4,16.25,2.39,401600,{"date":927,"open":928,"high":845,"low":928,"close":929,"change":930,"percent_change":820,"volume":931,"transactions":9,"vwap":929},"2026-05-01",15.67,15.87,0.32,244100,{"date":933,"open":934,"high":659,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-30",15.39,15.25,15.55,0.36,2.37,224700,{"date":941,"open":759,"high":759,"low":609,"close":942,"change":70,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-29",15.19,-2.75,260700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":70,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-28",15.51,15.74,15.27,15.62,-2.68,317600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":313,"percent_change":826,"volume":959,"transactions":9,"vwap":958},"2026-04-27",16.12,16.241,15.73,16.049999,336300,{"date":961,"open":923,"high":962,"low":963,"close":964,"change":965,"percent_change":172,"volume":966,"transactions":9,"vwap":964},"2026-04-24",16.42,16.059999,16.09,-0.21,249500,{"date":968,"open":969,"high":970,"low":637,"close":668,"change":414,"percent_change":971,"volume":972,"transactions":9,"vwap":668},"2026-04-23",16.29,16.63,-0.73,328700,{"date":974,"open":855,"high":750,"low":975,"close":962,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":962},"2026-04-22",16.17,0.75,4.79,329700,{"date":980,"open":660,"high":981,"low":982,"close":928,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":928},"2026-04-21",16.21,15.48,-0.53,-3.27,317000,{"date":987,"open":988,"high":742,"low":988,"close":742,"change":509,"percent_change":989,"volume":990,"transactions":9,"vwap":742},"2026-04-20",15.64,0.62,266200,{"date":992,"open":993,"high":923,"low":659,"close":660,"change":869,"percent_change":994,"volume":995,"transactions":9,"vwap":660},"2026-04-17",15.85,1.9,231700,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":61,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-16",15.79,15.8,15.15,0.57,337400,{"date":1004,"open":847,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1005},"2026-04-15",15.71,15.16,0.18,1.16,283000,{"date":1011,"open":1012,"high":1013,"low":723,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-14",15.5,15.9,15.53,0.59,3.95,402500,{"date":1019,"open":1020,"high":1021,"low":58,"close":609,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":609},"2026-04-13",14.17,15.02,0.41,2.82,237700,{"date":1026,"open":608,"high":1027,"low":132,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-10",14.7,14.53,0.14,0.97,335200,{"date":1033,"open":1034,"high":196,"low":1035,"close":310,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":310},"2026-04-09",14.09,13.97,0.24,1.7,171400,{"date":1040,"open":226,"high":310,"low":1041,"close":1042,"change":976,"percent_change":1043,"volume":828,"transactions":9,"vwap":1042},"2026-04-08",13.797,14.15,5.6,{"date":1045,"open":536,"high":403,"low":1046,"close":403,"change":509,"percent_change":976,"volume":1047,"transactions":9,"vwap":403},"2026-04-07",12.81,188200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":150,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":150},"2026-04-06",12.82,13.334,0.48,3.74,193900,{"date":1056,"open":1057,"high":234,"low":1058,"close":1050,"change":199,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1050},"2026-04-02",12.53,12.26,-1.46,263000,{"date":1062,"open":162,"high":378,"low":235,"close":234,"change":1063,"percent_change":687,"volume":1064,"transactions":9,"vwap":234},"2026-04-01",0.06,271000,{"date":1066,"open":1067,"high":332,"low":1068,"close":332,"change":322,"percent_change":1069,"volume":1070,"transactions":9,"vwap":332},"2026-03-31",12.52,12.28,6.06,521400,{"date":1072,"open":1073,"high":405,"low":22,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-30",12.9,12.21,-0.4,-3.17,415900,{"date":1079,"open":152,"high":1080,"low":535,"close":1081,"change":263,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-27",13.149,12.61,-7.75,389600,{"date":1085,"open":69,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-26",14.26,13.51,13.67,-0.83,-5.72,425400,{"date":1093,"open":196,"high":120,"low":310,"close":87,"change":930,"percent_change":1094,"volume":1095,"transactions":9,"vwap":87},"2026-03-25",2.26,162700,{"date":1097,"open":271,"high":1098,"low":562,"close":480,"change":171,"percent_change":1099,"volume":1100,"transactions":9,"vwap":480},"2026-03-24",14.547,-1.25,200900,{"date":1102,"open":552,"high":588,"low":552,"close":89,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":89},"2026-03-23",0.21,1.48,307500,{"date":1107,"open":1108,"high":581,"low":280,"close":1042,"change":696,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1042},"2026-03-20",14.52,-3.21,309700,{"date":1112,"open":79,"high":122,"low":13,"close":100,"change":638,"percent_change":1113,"volume":1114,"transactions":9,"vwap":100},"2026-03-19",-0.68,264300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":622,"change":703,"percent_change":1120,"volume":1121,"transactions":9,"vwap":622},"2026-03-18",14.98,15.14,14.68,-3.79,294700,{"date":1123,"open":942,"high":1012,"low":587,"close":1124,"change":154,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-17",15.3,0.33,200600,{"date":1128,"open":112,"high":1129,"low":586,"close":935,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":935},"2026-03-16",15.352,0.73,5.03,342900,{"date":1134,"open":589,"high":1000,"low":1135,"close":1108,"change":154,"percent_change":113,"volume":1136,"transactions":9,"vwap":1108},"2026-03-13",14.33,180600,{"date":1138,"open":100,"high":100,"low":291,"close":608,"change":537,"percent_change":1139,"volume":1140,"transactions":9,"vwap":608},"2026-03-12",-2.95,234100,{"date":1142,"open":517,"high":1117,"low":1143,"close":1144,"change":113,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",14.49,14.91,2.4,118500,{"date":1148,"open":594,"high":109,"low":1149,"close":517,"change":1103,"percent_change":1150,"volume":1151,"transactions":9,"vwap":517},"2026-03-10",14.378,1.46,198600,{"date":1153,"open":1154,"high":1143,"low":1155,"close":553,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":553},"2026-03-09",13.99,13.755,0.34,2.43,304400,{"date":1160,"open":517,"high":517,"low":41,"close":1161,"change":861,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-06",14.01,-7.77,515700,{"date":1165,"open":1166,"high":1167,"low":588,"close":942,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":942},"2026-03-05",15.58,15.72,-0.66,-4.16,275500,{"date":1172,"open":1021,"high":1173,"low":1021,"close":993,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":993},"2026-03-04",15.93,1.43,9.92,305800,{"date":1178,"open":594,"high":120,"low":69,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-03",14.42,-0.81,-5.32,266800,{"date":1184,"open":87,"high":1185,"low":1179,"close":1186,"change":595,"percent_change":793,"volume":1187,"transactions":9,"vwap":1186},"2026-03-02",15.406,15.23,397200,{"date":1189,"open":1118,"high":636,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-27",14.6,14.92,-0.76,-4.85,302200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":199,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-26",15.76,15.913,15.32,15.68,-1.2,157900,{"date":1204,"open":1197,"high":1205,"low":1206,"close":929,"change":1207,"percent_change":1208,"volume":1158,"transactions":9,"vwap":929},"2026-02-25",16.109,15.679,0.52,3.39,{"date":1210,"open":594,"high":1211,"low":1190,"close":643,"change":840,"percent_change":1212,"volume":1213,"transactions":9,"vwap":643},"2026-02-24",15.483,3.79,272200,{"date":1215,"open":1027,"high":1117,"low":77,"close":111,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":111},"2026-02-23",-0.35,-2.31,328000,{"date":1220,"open":587,"high":1221,"low":1144,"close":1118,"change":1222,"percent_change":849,"volume":1223,"transactions":9,"vwap":1118},"2026-02-20",15.57,-0.17,219500,{"date":1225,"open":1226,"high":1227,"low":594,"close":1228,"change":1103,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-19",14.88,15.33,15.31,1.39,149300,{"date":1232,"open":1118,"high":847,"low":1233,"close":587,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":587},"2026-02-18",14.923,0.08,0.53,177200,{"date":1238,"open":586,"high":1239,"low":1240,"close":1021,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1021},"2026-02-17",15.29,14.69,-0.28,-1.83,285200,{"date":1245,"open":1118,"high":1246,"low":1247,"close":1124,"change":1156,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1124},"2026-02-13",15.655,14.734,2.27,157100,{"date":1251,"open":741,"high":1252,"low":1027,"close":1253,"change":314,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",15.478,14.96,-1.9,236300,{"date":1257,"open":1200,"high":1200,"low":1117,"close":935,"change":70,"percent_change":1258,"volume":1259,"transactions":9,"vwap":935},"2026-02-11",-2.74,264000,{"date":1261,"open":1262,"high":644,"low":1263,"close":1200,"change":1222,"percent_change":282,"volume":1264,"transactions":9,"vwap":1200},"2026-02-10",15.84,15.532,517000,{"date":1266,"open":58,"high":855,"low":58,"close":993,"change":1022,"percent_change":1267,"volume":1268,"transactions":9,"vwap":993},"2026-02-09",2.66,741500,{"date":1270,"open":608,"high":621,"low":131,"close":621,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":621},"2026-02-06",1.63,11.8,650000,{"date":1275,"open":578,"high":636,"low":178,"close":190,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":190},"2026-02-05",-1.54,-10.03,1386900,{"date":1280,"open":969,"high":969,"low":121,"close":643,"change":200,"percent_change":1281,"volume":1282,"transactions":9,"vwap":643},"2026-02-04",-7.92,760600,{"date":1284,"open":700,"high":709,"low":1197,"close":1285,"change":281,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-03",16.67,-0.89,988700,{"date":1289,"open":667,"high":1290,"low":1291,"close":658,"change":849,"percent_change":1292,"volume":1293,"transactions":9,"vwap":658},"2026-02-02",17.381,16.6,-6.19,1104500,{"date":1295,"open":1296,"high":1297,"low":900,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-30",18.25,18.397,17.93,-0.77,-4.12,572300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-29",19.15,19.2,18.36,18.7,-0.71,-3.66,846700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-28",19.4,19.48,19.16,19.41,0.26,1.36,299300,{"date":1321,"open":1322,"high":1323,"low":1307,"close":1304,"change":814,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1304},"2026-01-27",18.86,19.27,2.41,298700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1307,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1307},"2026-01-26",18.76,18.98,18.65,-0.41,-2.15,570400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":806,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-23",18.8,19.371,18.562,19.11,0.63,400700,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1099,"volume":1347,"transactions":9,"vwap":1345},"2026-01-22",19.55,18.99,-0.24,374600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-21",19.31,19.76,18.37,19.23,0.16,0.84,592100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-20",19.3,19.649,18.97,19.07,-1.38,-6.75,688700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":976,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-16",19.81,20.48,19.602,20.45,3.81,331400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":51,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-15",20.32,20.34,19.7,-1.6,318100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":638,"volume":1388,"transactions":9,"vwap":1386},"2026-01-14",20.15,20.37,19.9,20.02,-0.02,359500,{"date":1390,"open":1391,"high":1392,"low":1344,"close":1392,"change":687,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-13",19.63,20.040001,2.35,341200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-12",18.89,19.67,18.789,19.58,0.61,3.22,284400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1361,"change":370,"percent_change":362,"volume":1409,"transactions":9,"vwap":1361},"2026-01-09",19.12,19.45,18.845,246800,{"date":1411,"open":1336,"high":1412,"low":1307,"close":1413,"change":1007,"percent_change":227,"volume":1414,"transactions":9,"vwap":1413},"2026-01-08",19.272,19.13,246200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-07",19.25,19.362,18.95,-0.57,-2.92,259000,{"date":1424,"open":1344,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":776,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",19.75,18.91,19.52,-0.09,385000,{"date":1431,"open":1432,"high":1378,"low":1432,"close":1433,"change":1434,"percent_change":323,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",18.9,19.61,1.06,411000,{"date":1437,"open":797,"high":1438,"low":675,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-02",18.56,18.55,1.05,6,315900,{"date":1444,"open":799,"high":1445,"low":708,"close":775,"change":1241,"percent_change":1446,"volume":1447,"transactions":9,"vwap":775},"2025-12-31",17.915,-1.57,299000,{"date":1449,"open":676,"high":1450,"low":1451,"close":1452,"change":397,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-30",18.15,17.722,17.78,-1.66,314600,{"date":1456,"open":1457,"high":1458,"low":805,"close":1459,"change":1460,"percent_change":1222,"volume":1461,"transactions":9,"vwap":1459},"2025-12-29",17.9,18.5,18.08,-0.03,319200,{"date":1463,"open":1330,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-26",18.77,17.952,18.11,-0.49,-2.63,290600,{"date":1471,"open":1472,"high":1307,"low":1306,"close":1473,"change":1029,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-24",18.42,18.6,0.76,195900,{"date":1477,"open":790,"high":1478,"low":790,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-23",18.66,18.46,-0.23,-1.23,264600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1156,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-22",18.63,19.040001,18.52,18.69,1.85,286200,{"date":1492,"open":803,"high":1493,"low":803,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-19",18.35,1.11,6.44,354100,{"date":1498,"open":797,"high":1499,"low":1500,"close":1500,"change":361,"percent_change":639,"volume":1501,"transactions":9,"vwap":1500},"2025-12-18",18.216,17.24,256300,{"date":1503,"open":676,"high":1504,"low":1505,"close":1506,"change":983,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-17",18.47,17.21,17.35,-2.96,379600,{"date":1510,"open":1511,"high":1512,"low":686,"close":1512,"change":1317,"percent_change":1104,"volume":1513,"transactions":9,"vwap":1512},"2025-12-16",17.47,17.88,253000,{"date":1515,"open":1516,"high":1517,"low":1511,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-15",19,19.01,17.62,-1.33,-7.02,631900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1419,"change":1099,"percent_change":1292,"volume":1527,"transactions":9,"vwap":1419},"2025-12-12",19.84,20.18,18.85,414900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":826,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-11",19.85,20.2,19.33,-1.22,430000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1371,"change":281,"percent_change":971,"volume":1540,"transactions":9,"vwap":1371},"2025-12-10",20.21,20.75,20.1,205600,{"date":1542,"open":1378,"high":1543,"low":1398,"close":1544,"change":989,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-09",20.834,20.6,3.1,285500,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":937,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-08",20,19.477,19.98,1.83,367600,{"date":1555,"open":1556,"high":1557,"low":1417,"close":1558,"change":1113,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-05",19.83,19.947,19.62,-3.35,628200,{"date":1562,"open":1563,"high":1376,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-04",19.73,19.6,20.3,0.44,2.22,387100,{"date":1570,"open":1571,"high":1572,"low":1419,"close":1572,"change":1130,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-03",19.17,19.86,3.82,484000,{"date":1576,"open":1344,"high":1425,"low":1516,"close":1413,"change":91,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1413},"2025-12-02",-0.42,1077100,{"date":1580,"open":1516,"high":1350,"low":1439,"close":1581,"change":661,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-01",19.21,-3.47,437300,{"date":1585,"open":1586,"high":1531,"low":1587,"close":1385,"change":333,"percent_change":1104,"volume":1588,"transactions":9,"vwap":1385},"2025-11-28",19.96,19.814,277000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1433,"change":1594,"percent_change":1595,"volume":1114,"transactions":9,"vwap":1433},"2025-11-26",18.94,19.69,18.848,0.86,4.59,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":500,"percent_change":473,"volume":1601,"transactions":9,"vwap":1599},"2025-11-25",18.22,18.75,17.701,278900,{"date":1603,"open":1604,"high":1336,"low":1604,"close":1336,"change":236,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1336},"2025-11-24",17.49,10.33,379200,{"date":1608,"open":1609,"high":1511,"low":1610,"close":702,"change":602,"percent_change":1611,"volume":1612,"transactions":9,"vwap":702},"2025-11-21",17.049999,16.36,-3.4,667800,{"date":1614,"open":1305,"high":1615,"low":775,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-20",19.5,17.64,-0.86,-4.65,533400,{"date":1621,"open":1516,"high":1622,"low":1623,"close":1458,"change":102,"percent_change":1468,"volume":1624,"transactions":9,"vwap":1458},"2025-11-19",19.36,18.096001,585700,{"date":1626,"open":1479,"high":1627,"low":782,"close":1516,"change":1022,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1516},"2025-11-18",19.38,2.21,342400,{"date":1631,"open":1413,"high":1400,"low":782,"close":1632,"change":491,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-17",18.59,-3.48,631100,{"date":1636,"open":1599,"high":1637,"low":1458,"close":1638,"change":776,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-14",20.08,19.26,-2.33,580800,{"date":1642,"open":1643,"high":1644,"low":1398,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-13",21.345,21.44,19.72,-1.93,-8.91,794500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1420,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-12",22.59,21.39,21.65,-2.57,415500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":263,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-11",22.74,22,22.22,-4.55,461400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-10",23.67,23.79,22.81,23.28,0.67,2.96,544900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":501,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-07",21.9,22.87,21.33,22.61,-1.48,663900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1379,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-06",24.35,22.66,22.95,-6.52,716300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":726,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-05",24.1,24.62,23.92,24.55,3.76,334700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-04",24.31,25.26,23.51,23.66,-1.75,-6.89,789100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1007,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-03",25.96,26.17,24.84,25.41,0.71,583400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1340,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-31",25.3,25.65,24.73,25.23,2.56,351100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-30",25.24,25.493,24.6,-1.41,-5.42,518400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1480,"percent_change":785,"volume":1734,"transactions":9,"vwap":1733},"2025-10-29",26.3,26.349,25.36,26.01,538700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":679,"percent_change":463,"volume":1741,"transactions":9,"vwap":1740},"2025-10-28",26.55,26.9,26.11,26.24,441700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1401,"percent_change":114,"volume":1748,"transactions":9,"vwap":1747},"2025-10-27",26.69,26.879,26.39,26.5,501000,{"date":1750,"open":1732,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1751},"2025-10-24",25.89,25.2,1.18,4.78,402600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-23",24.25,24.99,23.97,24.71,1.12,4.75,429300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1701,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-22",24.67,24.8,23.409,23.59,-6.91,685600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":80,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-21",25.51,25.93,25,25.34,-1.4,597600,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":27,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-20",25.31,26.049999,25.7,4.05,522900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-17",24.39,24.72,24.15,24.7,-0.54,-2.14,409300,{"date":1798,"open":1730,"high":1799,"low":1800,"close":1722,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1722},"2025-10-16",26.35,25.030001,-1.03,-3.92,689100,{"date":1805,"open":1737,"high":1806,"low":1807,"close":1808,"change":154,"percent_change":181,"volume":1809,"transactions":9,"vwap":1808},"2025-10-15",26.66,25.76,26.27,368800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-14",25.6,26.701,25.107,26.22,-0.39,-1.47,360200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1710,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-13",26.12,26.61,25.85,2.74,475400,{"date":1827,"open":1828,"high":21,"low":1812,"close":1829,"change":1453,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-10",27.53,25.9,-6.02,647300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":272,"volume":1838,"transactions":9,"vwap":1835},"2025-10-09",27.47,27.56,26.77,0.11,589800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":133,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-08",26.88,27.559,26.65,27.45,2.89,414800,{"date":1848,"open":1849,"high":1850,"low":1823,"close":1851,"change":1852,"percent_change":1779,"volume":1853,"transactions":9,"vwap":1851},"2025-10-07",27.26,27.3,26.68,-0.38,620700,{"date":1855,"open":1836,"high":1856,"low":1857,"close":1858,"change":1753,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-06",27.096001,26.6,27.059999,4.56,668000,{"date":1862,"open":1785,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-03",26.47,25.488,25.88,0.2,0.78,388600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-02",25.14,25.77,24.935,25.68,0.83,3.34,349000,{"date":1879,"open":1880,"high":1777,"low":1881,"close":1882,"change":292,"percent_change":1567,"volume":1883,"transactions":9,"vwap":1882},"2025-10-01",24.74,24.51,24.85,337500,{"date":1885,"open":1886,"high":1887,"low":1760,"close":1697,"change":61,"percent_change":792,"volume":1888,"transactions":9,"vwap":1697},"2025-09-30",24.16,24.44,232400,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-29",22.99,24.22,1.57,6.93,310600,{"date":1897,"open":1667,"high":1898,"low":1899,"close":1900,"change":51,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-26",22.839,22.1,22.65,-1.39,308400,{"date":1904,"open":1905,"high":1665,"low":1906,"close":1907,"change":172,"percent_change":1181,"volume":1908,"transactions":9,"vwap":1907},"2025-09-25",23.48,22.524,22.97,481900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1401,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-24",24.17,24.69,23.98,24.26,2.58,198500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":826,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-23",24.38,24.49,23.65,-1.05,200800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-22",23.71,24.12,23.426,23.9,-0.22,-0.91,338700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1927,"change":679,"percent_change":282,"volume":1938,"transactions":9,"vwap":1927},"2025-09-19",24.13,24.33,23.93,215500,{"date":1940,"open":1697,"high":1941,"low":1942,"close":1919,"change":1235,"percent_change":1567,"volume":1943,"transactions":9,"vwap":1919},"2025-09-18",24.59,24.021,241800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1234,"percent_change":1156,"volume":1950,"transactions":9,"vwap":1949},"2025-09-17",23.62,24.037001,23.29,23.85,209300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":890,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-16",23.37,23.815,23.11,23.77,1.84,156000,{"date":1960,"open":1955,"high":1961,"low":1962,"close":1963,"change":1866,"percent_change":1594,"volume":1964,"transactions":9,"vwap":1963},"2025-09-15",23.36,22.94,23.34,219300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1753,"volume":1971,"transactions":9,"vwap":1968},"2025-09-12",22.93,23.14,22.76,0.27,177900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1675,"change":687,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1675},"2025-09-11",22.75,23.087999,22.518,2.05,180100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":254,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-10",22.42,22.862,22.372,22.41,1.13,119400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":610,"volume":1993,"transactions":9,"vwap":1990},"2025-09-09",21.72,22.16,21.5,0.8,459700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":930,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-08",21.18,21.47,21.065001,21.36,1.52,256800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":17,"percent_change":1168,"volume":2008,"transactions":9,"vwap":2007},"2025-09-05",21.26,21.49,20.36,21.040001,203700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1996,"change":696,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1996},"2025-09-04",21.55,21.61,21.07,-2.17,202200,{"date":2017,"open":1653,"high":2018,"low":2019,"close":1653,"change":1007,"percent_change":1355,"volume":2020,"transactions":9,"vwap":1653},"2025-09-03",21.85,21.41,161800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1997,"change":1063,"percent_change":352,"volume":2026,"transactions":9,"vwap":1997},"2025-09-02",21.2,21.76,20.91,612100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2019,"change":1420,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2019},"2025-08-29",21.69,21.7,21.19,-2.59,81500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":181,"volume":2041,"transactions":9,"vwap":2039},"2025-08-28",22.2,22.26,21.93,21.98,0.042,86100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-27",22.059999,22.21,21.802,21.938,0.008,0.04,69900,{"date":2052,"open":1991,"high":2053,"low":2054,"close":2038,"change":869,"percent_change":1229,"volume":2055,"transactions":9,"vwap":2038},"2025-08-26",22.065001,21.423,92700,{"date":2057,"open":2058,"high":2059,"low":2019,"close":2060,"change":1308,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-25",21.8,21.97,21.63,-3.18,107300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":27,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-22",21,22.52,20.97,22.34,4.69,83700,{"date":2072,"open":2005,"high":2073,"low":2074,"close":2075,"change":482,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-21",21.6,21.15,21.34,-1.43,61100,{"date":2079,"open":2080,"high":1653,"low":2081,"close":1653,"change":890,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1653},"2025-08-20",21.4,20.686,2.03,112300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1363,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-19",22.4,22.48,21.211,21.22,-6.11,113300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":646,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-18",22.17,22.629,21.89,22.6,0.98,66500,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1654,"volume":2106,"transactions":9,"vwap":2104},"2025-08-15",22.79,22.116,22.38,-0.59,59200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1907,"change":679,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1907},"2025-08-14",22.64,23.17,22.33,-1.12,75800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":113,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-13",23.1,23.448,22.91,23.23,1.53,90100,{"date":2123,"open":1962,"high":2124,"low":2125,"close":2126,"change":1566,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-12",23.011999,22.525,22.88,1.96,73200,{"date":2130,"open":1683,"high":2131,"low":2132,"close":2132,"change":646,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-11",23.19,22.44,0.99,122100,{"date":2136,"open":2137,"high":1984,"low":2138,"close":1660,"change":209,"percent_change":1015,"volume":2139,"transactions":9,"vwap":1660},"2025-08-08",22.27,21.75,59400,{"date":2141,"open":2142,"high":2097,"low":2143,"close":2144,"change":1156,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-07",22.15,21.95,22.09,1.56,78200,{"date":2148,"open":1999,"high":2018,"low":2023,"close":2138,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2138},"2025-08-06",0.351,1.64,67500,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1099,"volume":2158,"transactions":9,"vwap":2156},"2025-08-05",21.79,21.059999,21.399,-0.271,108900,{"date":2160,"open":2161,"high":1659,"low":2162,"close":2163,"change":687,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-04",21.56,21.328,21.67,2.17,65300,{"date":2167,"open":2030,"high":2168,"low":2065,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-01",21.907,21.21,-1.76,-7.66,152200,{"date":2174,"open":1955,"high":2175,"low":1969,"close":1907,"change":20,"percent_change":20,"volume":2176,"transactions":9,"vwap":1907},"2025-07-31",23.302,89800,{"date":2178,"open":2179,"high":2110,"low":2180,"close":1907,"change":595,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1907},"2025-07-30",22.78,22.55,1.37,84300,{"date":2184,"open":2185,"high":1963,"low":2186,"close":1683,"change":2187,"percent_change":423,"volume":2188,"transactions":9,"vwap":1683},"2025-07-29",23.22,22.455,-0.56,154900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2185,"change":2194,"percent_change":209,"volume":2195,"transactions":9,"vwap":2185},"2025-07-28",23.54,23.6,23.049999,0.03,138000,{"date":2197,"open":2198,"high":2199,"low":1898,"close":2131,"change":776,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2131},"2025-07-25",23.2,23.24,-1.95,119500,{"date":2203,"open":2204,"high":2205,"low":2199,"close":1921,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1921},"2025-07-24",23.52,23.76,0.282,1.21,105600,{"date":2210,"open":2211,"high":1699,"low":2212,"close":2213,"change":2214,"percent_change":679,"volume":2215,"transactions":9,"vwap":2213},"2025-07-23",23.43,23.02,23.368,-0.062,143400,{"date":2217,"open":2218,"high":1946,"low":2219,"close":2211,"change":1063,"percent_change":1317,"volume":2220,"transactions":9,"vwap":2211},"2025-07-22",23.55,23,117500,{"date":2222,"open":2223,"high":1792,"low":2131,"close":1953,"change":500,"percent_change":965,"volume":2224,"transactions":9,"vwap":1953},"2025-07-21",23.83,164100,{"date":2226,"open":1949,"high":2227,"low":1968,"close":2228,"change":91,"percent_change":501,"volume":2229,"transactions":9,"vwap":2228},"2025-07-18",23.95,23.42,91300,{"date":2231,"open":2232,"high":2233,"low":2219,"close":2234,"change":352,"percent_change":2207,"volume":2235,"transactions":9,"vwap":2234},"2025-07-17",23.18,23.7,23.5,132000,{"date":2237,"open":2238,"high":2199,"low":2239,"close":2185,"change":2240,"percent_change":2069,"volume":2241,"transactions":9,"vwap":2185},"2025-07-16",22.7,22.665,1.04,152600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1216,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-15",22.37,22.549,22.08,22.18,-1.55,41400,{"date":2251,"open":1900,"high":1962,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-14",22.43,22.53,0.384,1.73,42200,{"date":2258,"open":2259,"high":2253,"low":1659,"close":2260,"change":2261,"percent_change":869,"volume":2262,"transactions":9,"vwap":2260},"2025-07-11",22.334,22.146,0.066,23200,{"date":2264,"open":2058,"high":2265,"low":2073,"close":2246,"change":2266,"percent_change":1229,"volume":2267,"transactions":9,"vwap":2246},"2025-07-10",22.24,0.303,30800,{"date":2269,"open":2270,"high":2271,"low":1996,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-09",21.58,21.78,21.777,0.527,2.48,33600,{"date":2277,"open":2005,"high":1991,"low":2023,"close":2278,"change":2279,"percent_change":1566,"volume":2280,"transactions":9,"vwap":2278},"2025-07-08",21.25,0.093,17700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-07",21.35,20.879,21.157,-0.533,-2.46,16500,{"date":2290,"open":2291,"high":2154,"low":2029,"close":2029,"change":2292,"percent_change":1480,"volume":2293,"transactions":9,"vwap":2029},"2025-07-03",21.775,-0.051,7500,{"date":2295,"open":2296,"high":2058,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-02",21.492,21.741,0.929,4.46,8400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-01",21.031,21.28,20.7,20.812,-0.305,-1.44,6500,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":815,"volume":2315,"transactions":9,"vwap":2313},"2025-06-30",20.791,21.117,0.535,6700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1701,"volume":2309,"transactions":9,"vwap":2320},"2025-06-27",20.98,20.58,20.582,-0.366,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-26",20.27,22.32,20.07,20.948,0.626,3.08,3800,{"date":2332,"open":1369,"high":1369,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-25",20.061001,20.322,0.316,1.58,8300,{"date":2339,"open":1622,"high":2340,"low":1622,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-06-24",20.0060005,1.023,5.39,9300,{"date":2345,"open":2346,"high":2347,"low":1306,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-23",18.608,19.059,18.983,-0.307,-1.59,106200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":362,"volume":2358,"transactions":9,"vwap":2356},"2025-06-20",19.91,19.18,19.29,-0.163,9700,{"date":2360,"open":2356,"high":1433,"low":1305,"close":2361,"change":2362,"percent_change":1104,"volume":2363,"transactions":9,"vwap":2361},"2025-06-18",19.453,0.284,7400,{"date":33,"open":1622,"high":1313,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},19.02,19.169,-0.191,-0.99,4700,{"status":2371,"indices":2372,"watchlist":2412,"sectors":2433,"benchmarks":2481},"success",[2373,2380,2386,2392,2399,2405],{"symbol":2374,"name":2375,"price":2376,"change":2377,"pct_change":1130,"is_up":2378,"sparkline":2379,"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":2381,"name":2382,"price":2383,"change":2384,"pct_change":27,"is_up":2378,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":439,"is_up":2378,"sparkline":2391,"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":2393,"name":2394,"price":2395,"change":2396,"pct_change":2397,"is_up":2378,"sparkline":2398,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2400,"name":2401,"price":2402,"change":1777,"pct_change":2403,"is_up":2378,"sparkline":2404,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2406,"name":2407,"price":1228,"change":2408,"pct_change":2409,"is_up":2410,"sparkline":2411,"date":5},"VIX","CBOE VIX",-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",[2413,2420,2426],{"symbol":2414,"name":2415,"price":2416,"change":2417,"pct_change":2418,"is_up":2378,"sparkline":2419,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":388,"is_up":2378,"sparkline":2425,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2427,"name":2428,"price":2429,"change":2430,"pct_change":2431,"is_up":2378,"sparkline":2432,"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",[2434,2439,2443,2448,2452,2456,2460,2464,2469,2473,2477],{"name":2435,"etf":2436,"change":2437,"price":2438,"is_up":2378},"Technology","XLK",1.01,199.81,{"name":2440,"etf":2441,"change":1063,"price":2442,"is_up":2378},"Financials","XLF",53.49,{"name":2444,"etf":2445,"change":2446,"price":2447,"is_up":2410},"Healthcare","XLV",-0.01,166.18,{"name":2449,"etf":2450,"change":1985,"price":2451,"is_up":2378},"Consumer Cycl","XLY",110.04,{"name":2453,"etf":2454,"change":254,"price":2455,"is_up":2378},"Consumer Staples","XLP",80.53,{"name":2457,"etf":2458,"change":272,"price":2459,"is_up":2378},"Energy","XLE",62.95,{"name":2461,"etf":2462,"change":1867,"price":2463,"is_up":2378},"Industrials","XLI",169.95,{"name":2465,"etf":2466,"change":2467,"price":2468,"is_up":2378},"Materials","XLB",0.66,48.86,{"name":2470,"etf":2471,"change":930,"price":2472,"is_up":2378},"Real Estate","XLRE",40.81,{"name":2474,"etf":2475,"change":143,"price":2476,"is_up":2378},"Utilities","XLU",39.83,{"name":2478,"etf":2479,"change":113,"price":2480,"is_up":2378},"Comm Services","XLC",110.32,[2482,2486,2490,2494],{"ticker":2483,"name":2484,"price":2485,"change":322,"is_up":2378},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2487,"name":2488,"price":2489,"change":388,"is_up":2378},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2491,"name":2492,"price":2493,"change":439,"is_up":2378},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2495,"name":2496,"price":2497,"change":2403,"is_up":2378},"IWM","iShares Russell 2000",281.52]