[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPI":3,"stock-historical-BPI":26,"homepage-market-summary":2501},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Grayscale Bitcoin Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},23.2198,6,"Twice Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.84,26.18,0,547.374895,44.0099983,18.545,1946.4281440517927,28.6,378,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":31,"period_low":22,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},45.364,2761,1007853.464157,-30.86,"2025-04-22",[37,40,48,56,66,76,85,95,106,116,125,132,139,147,157,166,175,185,195,202,210,218,226,233,240,248,259,265,275,283,292,301,311,319,328,338,346,354,362,372,380,390,399,408,416,423,432,440,447,456,464,471,478,485,493,500,508,515,523,530,536,542,549,555,563,570,577,583,589,597,605,613,621,627,635,642,646,651,657,665,671,677,682,688,696,703,709,715,720,726,731,738,747,754,760,766,772,777,784,792,800,806,813,820,828,835,840,846,853,857,863,868,874,881,887,895,901,906,912,920,926,931,936,943,949,955,960,966,974,982,988,994,1000,1005,1012,1020,1026,1031,1036,1041,1048,1053,1058,1062,1069,1075,1081,1085,1091,1097,1103,1109,1114,1120,1128,1133,1139,1146,1152,1157,1164,1172,1178,1184,1188,1195,1200,1207,1213,1220,1226,1234,1239,1245,1252,1259,1265,1273,1281,1288,1294,1301,1306,1312,1319,1324,1331,1338,1344,1350,1357,1363,1368,1373,1378,1384,1391,1398,1402,1409,1414,1421,1428,1436,1441,1446,1451,1457,1464,1472,1477,1484,1490,1497,1502,1508,1517,1523,1531,1538,1545,1552,1559,1564,1571,1577,1584,1591,1597,1606,1613,1619,1624,1630,1637,1644,1650,1657,1665,1672,1681,1688,1694,1700,1707,1715,1722,1728,1734,1742,1748,1754,1760,1768,1775,1782,1789,1797,1804,1810,1816,1821,1827,1834,1840,1845,1853,1859,1865,1871,1878,1886,1893,1898,1905,1912,1918,1924,1930,1937,1944,1950,1955,1961,1968,1975,1984,1990,1998,2006,2015,2023,2029,2036,2043,2049,2055,2062,2068,2074,2081,2086,2092,2099,2106,2111,2118,2126,2133,2141,2147,2154,2160,2167,2174,2179,2187,2193,2200,2207,2214,2222,2230,2236,2242,2246,2251,2258,2265,2271,2279,2285,2293,2298,2306,2315,2321,2327,2333,2337,2343,2352,2355,2363,2369,2373,2380,2385,2390,2395,2402,2407,2414,2421,2427,2433,2440,2447,2455,2461,2468,2474,2478,2487,2495],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":38,"vwap":39},35,26.0971,{"date":41,"open":42,"high":17,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",25.67,0.27,1.06,1782.373898,42,25.7103,{"date":49,"open":50,"high":50,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",25.57,0.01,0.04,290.998453,38,25.7117,{"date":57,"open":58,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",25.81,25.4601,25.56,-0.2331,-0.9,678.8019,37,25.6442,{"date":67,"open":68,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",25.805,25.675,25.7931,-0.1029,-0.4,332.871969,27,25.7679,{"date":77,"open":78,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",25.9,25.896,-0.0666,-0.26,715.7969,29,25.8871,{"date":86,"open":87,"high":88,"low":87,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",25.89,26.0299,25.9626,0.0314,0.12,2053.6629,34,25.9737,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",25.94,26,25.85,25.9312,-0.1604,-0.61,5362.6919,46,25.9066,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",25.91,26.1899,26.0916,0.0589,0.23,5874.8349,73,26.0128,{"date":117,"open":78,"high":118,"low":78,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",26.07,26.0327,0.8534,3.39,2132.460504,63,25.9916,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":74,"vwap":131},"2026-09-18",25.1793,1.1706,4.88,46.9825,24.9237,{"date":133,"open":134,"high":134,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":98,"vwap":138},"2026-09-17",24.0087,0.156,0.65,26.331107,23.9885,{"date":140,"open":141,"high":142,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":74,"vwap":146},"2026-09-16",23.63,23.8527,-0.0088,-0.04,1531.3461,23.6882,{"date":148,"open":149,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",23.9,23.83,23.8615,-0.8423,-3.41,3150.7981,61,23.8919,{"date":158,"open":159,"high":160,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",24.62,24.7038,0.335,1.37,815.003956,45,24.6168,{"date":167,"open":168,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-11",24.45,24.3688,0.0942,0.39,209.2521,28,24.4635,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":38,"vwap":184},"2026-09-10",24.25,24.29,24.24,24.2746,-0.3083,-1.25,610.8951,24.2633,{"date":186,"open":187,"high":188,"low":187,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",24.567,24.6,24.5829,0.0357,0.15,1318.8751,32,24.5879,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":83,"vwap":201},"2026-09-08",24.5472,-0.3273,-1.32,103.61347,24.5248,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-04",24.8745,-0.2865,-1.14,41.4621,30,24.8171,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":93,"vwap":217},"2026-09-03",25.14,25.161,0.9199,3.79,240.8046,25.0976,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":91,"volume":224,"transactions":83,"vwap":225},"2026-09-02",24.17,24.2411,24.1401,0.0298,2475.2451,24.188,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":208,"vwap":232},"2026-09-01",24.2113,-0.395,-1.61,82.3941,24.453,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":54,"vwap":239},"2026-08-31",24.6063,0.3765,1.55,196.8201,24.4504,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":83,"vwap":247},"2026-08-28",24.41,24.2298,-0.6885,-2.76,401.0741,24.4101,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",24.93,24.9467,24.55,24.9183,0.3256,1.32,9758.1081,109,24.8408,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":-6,"volume":263,"transactions":98,"vwap":264},"2026-08-26",24.5927,-0.0009,59.7131,24.5134,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-25",24.42,24.69,24.5936,0.1016,0.41,3217.7131,60,24.6506,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":38,"vwap":282},"2026-08-24",24.435,24.492,0.422,1.75,301.5501,24.5143,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":64,"vwap":291},"2026-08-21",24.03,24.16,24.07,0.9684,4.19,1388.8101,24.0942,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":193,"vwap":300},"2026-08-20",22.82,23.1199,23.1016,1.125,5.12,1674.129,22.9865,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-19",20.85,22.02,21.9766,1.1863,5.71,1485.6148,31,21.7666,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-18",20.7903,0.1067,0.52,87.0486,23,20.7589,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-17",20.43,20.6836,0.4449,2.2,1698.7308,36,20.5477,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-14",20.1,20.3,20.2387,-0.1578,-0.77,2532.9954,80,20.2133,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":81,"volume":344,"transactions":93,"vwap":345},"2026-08-13",19.82,20.42,20.3965,-0.0531,1108.1534,20.1704,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":317,"vwap":353},"2026-08-12",20.38,20.4496,-0.0377,-0.18,225.7794,20.482,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-11",20.4873,-0.1629,-0.79,23.1624,21,20.5806,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-10",20.895,20.56,20.6502,-0.3284,-1.57,2994.8684,50,20.638,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-07",20.9786,0.2486,1.2,192.2794,22,21.0001,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-06",20.9,20.71,20.73,-0.2454,-1.17,9333.2794,56,20.752,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-05",20.975,20.9754,0.1916,0.92,246.6639,25,20.8726,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":98,"vwap":407},"2026-08-04",20.685,20.7838,20.61,0.1286,0.62,1502.0344,20.6333,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":93,"vwap":415},"2026-08-03",20.19,20.6552,0.2859,1.4,1562.1024,20.2169,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":46,"vwap":422},"2026-07-31",20.3693,-0.5528,-2.64,130.1734,20.3792,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":193,"vwap":431},"2026-07-30",20.935,20.8801,20.9221,0.3126,1.52,467.7794,20.9125,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-29",20.6095,-0.0711,-0.34,26.1654,20,20.7202,{"date":441,"open":321,"high":442,"low":321,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":317,"vwap":446},"2026-07-28",20.6806,-0.3217,-1.53,355.0394,20.4323,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":93,"vwap":455},"2026-07-27",21.185,20.92,21.0023,0.2326,1.12,3736.4064,20.958,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-24",20.7697,-0.1455,-0.7,20.7614,18,20.77,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":397,"vwap":431},"2026-07-23",20.91,20.9152,-0.286,-1.35,648.7794,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":462,"vwap":477},"2026-07-22",21.2012,-0.1289,-0.6,21.0974,21.1876,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":429,"volume":483,"transactions":317,"vwap":484},"2026-07-21",21.4,21.3301,0.3202,391.328,21.385,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":173,"vwap":492},"2026-07-20",21.1,21.0099,0.2666,1.29,510.506,21.0317,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":397,"vwap":499},"2026-07-17",20.7433,-0.051,-0.25,113.199,20.4252,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-16",20.7943,-0.2347,-1.12,103.7802,24,20.7595,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":123,"vwap":514},"2026-07-15",21.029,0.1206,0.58,344.281,21.1191,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-14",20.9084,0.5858,2.88,278.387705,43,20.8416,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":506,"vwap":529},"2026-07-13",20.3226,-0.5334,-2.56,190.278,20.3667,{"date":531,"open":360,"high":360,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-10",20.856,0.225,1.09,300,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":535,"transactions":9,"vwap":539},"2026-07-09",20.75,20.631,0.331,1.63,{"date":543,"open":544,"high":331,"low":545,"close":331,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":331},"2026-07-08",20.21,20.16,-0.524,-2.52,7000,{"date":550,"open":348,"high":303,"low":551,"close":552,"change":51,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-07-07",20.35,20.824,0.05,10800,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-06",20.865,20.741,20.814,0.709,3.53,900,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-02",20.094999,20.105,0.496,2.53,600,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":569,"transactions":9,"vwap":574},"2026-07-01",19.61,19.57,19.609,0.404,2.1,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-30",19.205,-0.515,-2.61,400,{"date":584,"open":585,"high":586,"low":22,"close":586,"change":587,"percent_change":112,"volume":588,"transactions":9,"vwap":586},"2026-06-29",19.47,19.72,0.045,7600,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-26",19.78,19.8,19.675,0.169,0.87,2800,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-25",19.99,20.073999,19.506,-0.2,-1.01,14100,{"date":606,"open":607,"high":608,"low":572,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-24",19.73,19.74,19.706,-0.796,-3.88,5300,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":616},"2026-06-23",20.46,20.502,20.45,-0.63,-2.98,4400,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":569,"transactions":9,"vwap":624},"2026-06-22",21.285,21.132,0.491,2.38,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-18",20.773,20.79,20.641,-0.371,-1.77,700,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":634,"transactions":9,"vwap":639},"2026-06-17",21.45,20.94,21.011999,-0.396,-1.85,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":504,"volume":634,"transactions":9,"vwap":644},"2026-06-16",21.408,-0.242,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":29,"transactions":9,"vwap":648},"2026-06-15",21.65,0.84,4.04,{"date":652,"open":538,"high":653,"low":538,"close":654,"change":655,"percent_change":656,"volume":569,"transactions":9,"vwap":654},"2026-06-12",20.83,20.81,-0.261,-1.24,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":660},"2026-06-11",20.805,21.070999,20.65,0.518,2.52,5400,{"date":666,"open":637,"high":637,"low":667,"close":668,"change":669,"percent_change":51,"volume":670,"transactions":9,"vwap":668},"2026-06-10",20.5,20.553,0.002,5000,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-09",20.551,-0.392,-1.87,200,{"date":678,"open":487,"high":487,"low":679,"close":679,"change":680,"percent_change":681,"volume":582,"transactions":9,"vwap":679},"2026-06-08",20.943,0.983,4.92,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-05",19.96,-1.024,-4.88,100,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-04",21.13,20.785,20.984,-0.576,-2.67,5100,{"date":697,"open":304,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-03",22.049999,21.56,-0.58,-2.62,13000,{"date":704,"open":705,"high":705,"low":698,"close":706,"change":707,"percent_change":708,"volume":670,"transactions":9,"vwap":706},"2026-06-02",22.65,22.14,-1.429,-6.06,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":535,"transactions":9,"vwap":712},"2026-06-01",23.71,23.569,-0.66,-2.72,{"date":716,"open":287,"high":717,"low":287,"close":717,"change":718,"percent_change":719,"volume":535,"transactions":9,"vwap":717},"2026-05-29",24.229,0.032,0.13,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":694,"volume":725,"transactions":9,"vwap":723},"2026-05-28",23.99,24.197,-0.664,800,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":687,"transactions":9,"vwap":728},"2026-05-27",24.861,-0.334,-1.33,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":191,"volume":737,"transactions":9,"vwap":735},"2026-05-26",25.44,25.55,25.195,0.037,500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-22",25.42,25.485,25.1,25.158,-0.585,-2.27,3300,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":52,"volume":753,"transactions":9,"vwap":751},"2026-05-21",25.39,25.8,25.743,0.011,1200,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":595,"volume":29,"transactions":9,"vwap":757},"2026-05-20",25.62,25.732,25.5,0.222,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":171,"volume":29,"transactions":9,"vwap":763},"2026-05-19",25.32,25.51,25.25,0.1,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":713,"percent_change":771,"volume":725,"transactions":9,"vwap":770},"2026-05-18",25.535,25.265,25.41,-2.53,{"date":773,"open":774,"high":118,"low":774,"close":118,"change":775,"percent_change":776,"volume":634,"transactions":9,"vwap":118},"2026-05-15",26.01,-0.743,-2.77,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":582,"transactions":9,"vwap":781},"2026-05-14",26.23,26.9,26.813,0.436,1.65,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-13",26.575,26.265,26.377,-0.473,-1.76,1300,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-05-12",26.75,26.85,26.62,-0.288,-1.06,3400,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":562,"transactions":9,"vwap":803},"2026-05-11",26.86,27.138,0.508,1.91,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":29,"transactions":9,"vwap":809},"2026-05-08",26.57,26.63,26.52,0.21,0.79,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-07",26.69,26.42,-0.501,-1.86,1700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-06",26.98,26.88,26.921,-0.059,-0.22,1100,{"date":829,"open":830,"high":822,"low":831,"close":822,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":822},"2026-05-05",26.95,26.77,0.533,2.02,4500,{"date":836,"open":118,"high":837,"low":118,"close":837,"change":838,"percent_change":839,"volume":746,"transactions":9,"vwap":837},"2026-05-04",26.447,0.476,1.83,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":569,"transactions":9,"vwap":843},"2026-05-01",25.99,25.971,0.591,2.33,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":753,"transactions":9,"vwap":849},"2026-04-30",25.35,25.38,25.24,0.354,1.41,{"date":854,"open":763,"high":763,"low":855,"close":855,"change":856,"percent_change":790,"volume":569,"transactions":9,"vwap":855},"2026-04-29",25.025999,-0.449,{"date":858,"open":733,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":827,"transactions":9,"vwap":859},"2026-04-28",25.475,25.36,-0.15,-0.59,{"date":864,"open":78,"high":865,"low":866,"close":866,"change":867,"percent_change":334,"volume":29,"transactions":9,"vwap":866},"2026-04-27",25.97,25.625,-0.198,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":51,"volume":582,"transactions":9,"vwap":871},"2026-04-24",25.78,25.823,25.76,0.003,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":206,"volume":880,"transactions":9,"vwap":877},"2026-04-23",25.68,25.82,25.63,-0.298,2100,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":562,"transactions":9,"vwap":884},"2026-04-22",26.1,26.118,1.13,4.52,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-21",25.18,25.227,24.988,-0.368,-1.45,6500,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":827,"transactions":9,"vwap":898},"2026-04-20",25.08,25.356,-0.256,-1,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":676,"transactions":9,"vwap":903},"2026-04-17",25.612,0.522,2.08,{"date":907,"open":908,"high":909,"low":267,"close":909,"change":910,"percent_change":911,"volume":753,"transactions":9,"vwap":909},"2026-04-16",24.44,25.09,0.127,0.51,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-04-15",24.66,24.963,24.64,0.236,0.95,6800,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":562,"transactions":9,"vwap":923},"2026-04-14",25.185,24.727,0.135,0.55,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":687,"transactions":9,"vwap":928},"2026-04-13",24.592,0.068,0.28,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":676,"transactions":9,"vwap":933},"2026-04-10",24.524,0.361,1.49,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":737,"transactions":9,"vwap":940},"2026-04-09",24.252,24.26,24.163,0.273,1.14,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":737,"transactions":9,"vwap":946},"2026-04-08",23.93,23.89,0.752,3.25,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":900,"volume":634,"transactions":9,"vwap":952},"2026-04-07",22.88,23.138,22.7,-0.234,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":676,"transactions":9,"vwap":957},"2026-04-06",23.372,0.884,3.93,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":753,"transactions":9,"vwap":963},"2026-04-02",22.22,22.488,-0.374,-1.64,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-01",22.87,23.02,22.862,0.096,0.42,1900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":44,"volume":981,"transactions":9,"vwap":979},"2026-03-31",22.71,22.81,22.66,22.766,0.238,10400,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":582,"transactions":9,"vwap":985},"2026-03-30",22.965,22.528,-0.071,-0.31,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":535,"transactions":9,"vwap":991},"2026-03-27",22.69,22.599,-0.801,-3.42,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":676,"transactions":9,"vwap":997},"2026-03-26",23.475,23.4,-0.645,-2.68,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":687,"transactions":9,"vwap":1002},"2026-03-25",24.045,0.454,1.92,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":569,"transactions":9,"vwap":1009},"2026-03-24",23.7,23.839,23.591,-0.379,-1.58,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-23",24.08,23.85,23.97,0.203,0.85,7200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":351,"volume":1025,"transactions":9,"vwap":1023},"2026-03-20",23.6,23.767,-0.044,3200,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":687,"transactions":9,"vwap":1028},"2026-03-19",23.811,-0.264,-1.1,{"date":1032,"open":242,"high":242,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":676,"transactions":9,"vwap":1033},"2026-03-18",24.075001,-0.998,-3.98,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":687,"transactions":9,"vwap":1038},"2026-03-17",25.073,0.256,1.03,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-16",24.8,24.817,0.769,3.2,2700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":759,"percent_change":1052,"volume":535,"transactions":9,"vwap":1051},"2026-03-13",24.7,24.048,0.93,{"date":1054,"open":1022,"high":1055,"low":1022,"close":1055,"change":1056,"percent_change":1057,"volume":973,"transactions":9,"vwap":1055},"2026-03-12",23.826,-0.252,-1.05,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":595,"volume":687,"transactions":9,"vwap":1060},"2026-03-11",24.077999,0.208,{"date":1063,"open":220,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-10",24.19,23.87,0.307,1.3,1800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":562,"transactions":9,"vwap":1072},"2026-03-09",23.38,23.563,0.341,1.47,{"date":1076,"open":997,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":582,"transactions":9,"vwap":1078},"2026-03-06",23.49,23.222,-0.848,-3.52,{"date":1082,"open":946,"high":287,"low":946,"close":287,"change":1083,"percent_change":1084,"volume":582,"transactions":9,"vwap":287},"2026-03-05",-0.42,-1.71,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":562,"transactions":9,"vwap":1088},"2026-03-04",24.34,24.49,1.247,5.37,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":730,"volume":612,"transactions":9,"vwap":1095},"2026-03-03",23.31,23.12,23.243,-0.314,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":725,"transactions":9,"vwap":1100},"2026-03-02",22.43,23.557,1.079,4.8,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":29,"transactions":9,"vwap":1106},"2026-02-27",22.62,22.478,-0.525,-2.28,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":687,"transactions":9,"vwap":1111},"2026-02-26",23.0030003,-0.579,-2.46,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":582,"transactions":9,"vwap":1117},"2026-02-25",23.45,23.582,1.342,6.03,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-02-24",21.99,22.24,21.92,0.02,0.09,2000,{"date":1129,"open":1130,"high":990,"low":962,"close":962,"change":1131,"percent_change":1132,"volume":819,"transactions":9,"vwap":962},"2026-02-23",22.61,-0.951,-4.1,{"date":1134,"open":317,"high":1135,"low":317,"close":1136,"change":1137,"percent_change":1138,"volume":753,"transactions":9,"vwap":1136},"2026-02-20",23.21,23.171,0.252,1.1,{"date":1140,"open":976,"high":1141,"low":976,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-19",22.92,22.919,0.163,0.72,4300,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":582,"transactions":9,"vwap":1149},"2026-02-18",23.049999,22.756,-0.483,-2.08,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":687,"transactions":9,"vwap":1154},"2026-02-17",23.239,-0.205,-0.87,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":973,"transactions":9,"vwap":1161},"2026-02-13",22.96,23.51,23.444,1.032,4.6,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-12",22.41,22.444,22.412,-0.953,-4.08,1400,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1127,"transactions":9,"vwap":1175},"2026-02-11",23.01,23.365,-0.281,-1.19,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1083,"percent_change":1183,"volume":791,"transactions":9,"vwap":1182},"2026-02-10",23.46,23.68,23.646,-1.75,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":162,"volume":676,"transactions":9,"vwap":1186},"2026-02-09",24.066,0.326,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1127,"transactions":9,"vwap":1192},"2026-02-06",23.2,23.951,23.74,2.004,9.22,{"date":1196,"open":506,"high":506,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":973,"transactions":9,"vwap":1197},"2026-02-05",21.736,-3.471,-13.77,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":819,"transactions":9,"vwap":1204},"2026-02-04",25.88,25.15,25.207,-0.997,-3.8,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":634,"transactions":9,"vwap":1210},"2026-02-03",26.28,26.204,-0.541,-2.02,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1019,"transactions":9,"vwap":1217},"2026-02-02",26.71,27.1,26.745,-1.977,-6.88,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":144,"percent_change":1225,"volume":791,"transactions":9,"vwap":1223},"2026-01-30",28.515,28.722,28.47,-0.14,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":612,"transactions":9,"vwap":1231},"2026-01-29",29.12,29.125,28.58,28.762,-1.835,-6,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":497,"volume":753,"transactions":9,"vwap":1237},"2026-01-28",30.94,30.597,-0.078,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":582,"transactions":9,"vwap":1242},"2026-01-27",30.4,30.675,0.589,1.96,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":725,"transactions":9,"vwap":1249},"2026-01-26",30.21,30.44,30.086,-0.653,-2.12,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":582,"transactions":9,"vwap":1256},"2026-01-23",30.56,31.18,30.739,0.026,0.08,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":460,"volume":634,"transactions":9,"vwap":1262},"2026-01-22",30.63,30.713,30.46,-0.215,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-01-21",30.87,30.928,30.12,0.195,0.63,3600,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-20",31.13,30.69,30.733,-1.848,-5.67,2500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":819,"transactions":9,"vwap":1285},"2026-01-16",32.7,32.35,32.581,-0.005,-0.02,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":562,"transactions":9,"vwap":1291},"2026-01-15",33.060001,32.586,-0.407,-1.23,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":237,"volume":1300,"transactions":9,"vwap":1297},"2026-01-14",32.89,32.993,32.78,0.504,3000,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":687,"transactions":9,"vwap":1303},"2026-01-13",32.489,0.945,3,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":490,"volume":737,"transactions":9,"vwap":1310},"2026-01-12",31.6,31.665,31.544,0.403,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":880,"transactions":9,"vwap":1315},"2026-01-09",31.105,31.141,31.049999,-0.162,-0.52,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":553,"percent_change":1323,"volume":582,"transactions":9,"vwap":1322},"2026-01-08",31.35,31.303,0.16,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1300,"transactions":9,"vwap":1328},"2026-01-07",31.54,31.22,31.253,-0.401,-1.27,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":973,"transactions":9,"vwap":1335},"2026-01-06",32.24,31.59,31.654,-0.348,-1.09,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":827,"transactions":9,"vwap":1341},"2026-01-05",31.52,32.0019989,1.232,4,{"date":1345,"open":1346,"high":309,"low":1347,"close":1348,"change":1349,"percent_change":576,"volume":1171,"transactions":9,"vwap":1348},"2026-01-02",30.73,30.61,30.77,0.632,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":460,"volume":1356,"transactions":9,"vwap":1354},"2025-12-31",30.78,29.941,30.138,-0.212,9300,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1171,"transactions":9,"vwap":1360},"2025-12-30",30.5,30.35,0.268,0.89,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":964,"percent_change":1293,"volume":1367,"transactions":9,"vwap":1366},"2025-12-29",30.24,30.082001,1600,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":171,"volume":1171,"transactions":9,"vwap":1371},"2025-12-26",30.25,30.456,0.119,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1083,"volume":725,"transactions":9,"vwap":1376},"2025-12-24",30.18,30.337,-0.127,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":497,"volume":562,"transactions":9,"vwap":1382},"2025-12-23",30.28,30.51,30.464,-0.077,{"date":1385,"open":1386,"high":1387,"low":1381,"close":1388,"change":1389,"percent_change":1390,"volume":973,"transactions":9,"vwap":1388},"2025-12-22",31.040001,31.09,30.541,0.138,0.45,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":791,"transactions":9,"vwap":1395},"2025-12-19",30.43,30.16,30.403,0.798,2.7,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":964,"percent_change":182,"volume":569,"transactions":9,"vwap":1401},"2025-12-18",30.64,29.605,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":725,"transactions":9,"vwap":1406},"2025-12-17",31.32,29.96,29.979,-0.635,-2.07,{"date":1410,"open":1248,"high":1411,"low":1248,"close":1411,"change":1412,"percent_change":1413,"volume":569,"transactions":9,"vwap":1411},"2025-12-16",30.614,0.67,2.24,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":444,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-15",30.98,29.94,29.944,-4.86,2300,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":582,"transactions":9,"vwap":1425},"2025-12-12",31.53,31.27,31.474,-0.699,-2.17,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1431},"2025-12-11",31.686,32.173,31.44,-0.154,-0.48,4600,{"date":1437,"open":1438,"high":1283,"low":1438,"close":1439,"change":1440,"percent_change":1083,"volume":973,"transactions":9,"vwap":1439},"2025-12-10",32.054001,32.327,-0.136,{"date":1442,"open":1326,"high":1443,"low":1326,"close":1443,"change":1444,"percent_change":1445,"volume":737,"transactions":9,"vwap":1443},"2025-12-09",32.463,0.701,2.21,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":687,"transactions":9,"vwap":1448},"2025-12-08",31.762,0.506,1.62,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":582,"transactions":9,"vwap":1454},"2025-12-05",31.806,31.256,-0.911,-2.83,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":725,"transactions":9,"vwap":1460},"2025-12-04",31.99,32.167,31.77,-0.088,-0.27,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1127,"transactions":9,"vwap":1469},"2025-12-03",31.975,32.3,31.97,32.255,0.612,1.93,{"date":1473,"open":1387,"high":1474,"low":1387,"close":1475,"change":1476,"percent_change":307,"volume":1171,"transactions":9,"vwap":1475},"2025-12-02",31.83,31.643,1.708,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":569,"transactions":9,"vwap":1481},"2025-12-01",30.08,29.64,29.935,-1.623,-5.14,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1300,"transactions":9,"vwap":1487},"2025-11-28",31.851,31.558,0.359,1.15,{"date":1491,"open":1492,"high":1493,"low":1393,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-26",30.47,31.199,0.532,1.73,7500,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":687,"transactions":9,"vwap":1499},"2025-11-25",30.667,-0.496,-1.59,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":880,"transactions":9,"vwap":1505},"2025-11-24",30.2,31.163,1.528,5.16,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-21",29.63,29.828,29.3,29.635,-0.661,-2.18,2600,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":725,"transactions":9,"vwap":1520},"2025-11-20",31.76,30.296,-1.094,-3.49,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-19",31.5,31.075001,31.39,-1.097,-3.38,2400,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":753,"transactions":9,"vwap":1535},"2025-11-18",32.09,32.825,32.487,0.282,0.88,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1019,"transactions":9,"vwap":1542},"2025-11-17",33.39,32.067001,32.205,-0.82,-2.48,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-14",34.099998,33.025002,-1.331,-3.87,4700,{"date":1553,"open":38,"high":38,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-13",34.25,34.356,-1.685,-4.68,1500,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":656,"volume":676,"transactions":9,"vwap":1562},"2025-11-12",37.29,36.041,-0.452,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":737,"transactions":9,"vwap":1568},"2025-11-11",36.65,36.7,36.493,-1.087,-2.89,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":535,"transactions":9,"vwap":1574},"2025-11-10",37.56,37.58,0.779,2.12,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":562,"transactions":9,"vwap":1580},"2025-11-07",35.91,36.801,35.748,0.979,2.73,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":29,"transactions":9,"vwap":1588},"2025-11-06",36.375,36.39,35.822,-0.994,-2.7,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":634,"transactions":9,"vwap":1594},"2025-11-05",36.48,36.816,1.131,3.17,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-04",36.4,36.755,35.5,35.685,-1.955,-5.19,9200,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1047,"transactions":9,"vwap":1610},"2025-11-03",37.96,37.426,37.64,-1.089,-2.81,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1305,"volume":1127,"transactions":9,"vwap":1616},"2025-10-31",38.65,38.729,38.37,1.128,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1529,"volume":634,"transactions":9,"vwap":1622},"2025-10-30",38.12,37.601,-1.316,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":753,"transactions":9,"vwap":1627},"2025-10-29",39.43,38.917,-1.29,-3.21,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-28",40.79,40.207,-0.302,-0.75,9100,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":562,"transactions":9,"vwap":1641},"2025-10-27",40.36,40.63,40.509,1.284,3.27,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":112,"percent_change":1649,"volume":1558,"transactions":9,"vwap":1648},"2025-10-24",39.12,39.299,39.225,0.59,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":833,"volume":29,"transactions":9,"vwap":1655},"2025-10-23",38.73,39.19,38.7,38.995,0.773,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":973,"transactions":9,"vwap":1662},"2025-10-22",38.162,38.38,38.154,38.222,-1.168,-2.97,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":880,"transactions":9,"vwap":1669},"2025-10-21",38.28,39.42,39.39,0.319,0.82,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-20",39.227,39.254,38.99,39.070999,1.328,3.52,2200,{"date":1682,"open":1573,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":675,"volume":1687,"transactions":9,"vwap":1685},"2025-10-17",37.87,37.258,37.743,-0.72,28000,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1516,"transactions":9,"vwap":1691},"2025-10-16",39.23,38.463,-1.053,-2.66,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":182,"volume":562,"transactions":9,"vwap":1698},"2025-10-15",39.93,39.24,39.516,-0.499,{"date":1701,"open":1696,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1702},"2025-10-14",40.014999,39.59,-1.546,-3.72,2900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1710},"2025-10-13",41.23,41.561,41.12,-0.228,-0.55,4800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":725,"transactions":9,"vwap":1719},"2025-10-10",42.41,41.55,41.789,-1.312,-3.04,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1367,"transactions":9,"vwap":1725},"2025-10-09",43.446,43.101,-0.606,-1.39,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1367,"transactions":9,"vwap":1731},"2025-10-08",43.556,43.707,0.524,1.21,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-07",43.69,43.080002,43.183,-0.749,-1.7,4200,{"date":1743,"open":1744,"high":21,"low":1745,"close":1746,"change":1747,"percent_change":935,"volume":880,"transactions":9,"vwap":1746},"2025-10-06",43.58,43.561,43.932,0.647,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":791,"transactions":9,"vwap":1751},"2025-10-03",42.74,43.285,0.432,1.01,{"date":1755,"open":1756,"high":521,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1068,"transactions":9,"vwap":1757},"2025-10-02",42.4,42.853,0.964,2.3,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-01",41.668,41.941,41.889,0.848,2.07,5500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":827,"transactions":9,"vwap":1771},"2025-09-30",40.8,41.041,40.621,0.013,0.03,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1280,"transactions":9,"vwap":1778},"2025-09-29",40.2,41.028,40.19,1.426,3.6,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1530,"transactions":9,"vwap":1786},"2025-09-26",39.76,39.96,39.602,-0.157,-0.39,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":973,"transactions":9,"vwap":1794},"2025-09-25",40.119,40.35,39.58,39.759,-1.264,-3.08,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":880,"transactions":9,"vwap":1801},"2025-09-24",41.155,40.982,41.022999,0.635,1.57,{"date":1805,"open":1806,"high":1806,"low":1639,"close":1807,"change":1808,"percent_change":1809,"volume":725,"transactions":9,"vwap":1807},"2025-09-23",40.87,40.388,-0.184,-0.45,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1741,"transactions":9,"vwap":1813},"2025-09-22",41.060001,40.572,-1.013,-2.44,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":199,"volume":1420,"transactions":9,"vwap":1819},"2025-09-19",41.87,41.585,-0.555,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":29,"transactions":9,"vwap":1824},"2025-09-18",42.243,42.14,0.578,1.39,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1420,"transactions":9,"vwap":1831},"2025-09-17",41.59,41.45,41.562,-0.225,-0.54,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1052,"volume":1839,"transactions":9,"vwap":1837},"2025-09-16",41.39,41.787,0.385,3900,{"date":1841,"open":1842,"high":1843,"low":1711,"close":1843,"change":1844,"percent_change":460,"volume":1680,"transactions":9,"vwap":1843},"2025-09-15",41.32,41.402,-0.293,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1171,"transactions":9,"vwap":1850},"2025-09-12",41.33,41.75,41.3,41.695,0.206,0.5,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":535,"transactions":9,"vwap":1856},"2025-09-11",41.44,41.489,0.321,0.78,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":569,"transactions":9,"vwap":1862},"2025-09-10",41.38,41.168,0.622,1.53,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1788,"volume":29,"transactions":9,"vwap":1869},"2025-09-09",40.88,40.416,40.546,-0.158,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":925,"volume":548,"transactions":9,"vwap":1876},"2025-09-08",40.84,40.96,40.61,40.704,0.224,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1551,"transactions":9,"vwap":1883},"2025-09-05",40.71,40.999,39.13,40.48,0.199,0.49,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1839,"transactions":9,"vwap":1890},"2025-09-04",40.38,40.049999,40.281,-0.712,-1.74,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":832,"percent_change":255,"volume":1516,"transactions":9,"vwap":1897},"2025-09-03",40.592,41.02,40.993,{"date":1899,"open":1900,"high":1632,"low":1901,"close":1902,"change":1903,"percent_change":1445,"volume":1904,"transactions":9,"vwap":1902},"2025-09-02",40.51,40.415,40.46,0.875,3800,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":554,"transactions":9,"vwap":1909},"2025-08-29",39.94,39.44,39.585,-1.306,-3.19,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":753,"transactions":9,"vwap":1915},"2025-08-28",41.31,40.891,-0.667,-1.6,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1671,"volume":827,"transactions":9,"vwap":1922},"2025-08-27",41.61,41.5,41.558,0.339,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1258,"percent_change":1929,"volume":1171,"transactions":9,"vwap":1927},"2025-08-26",40.918,41.219,40.7,0.19,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1516,"transactions":9,"vwap":1934},"2025-08-25",41.312,41.81,41.139,-1.937,-4.5,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1068,"transactions":9,"vwap":1941},"2025-08-22",41.497,43.164,43.076,1.532,3.69,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":562,"transactions":9,"vwap":1947},"2025-08-21",42.12,41.544,-0.76,-1.8,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":28,"volume":1171,"transactions":9,"vwap":1953},"2025-08-20",42.32,42.304,0.417,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":746,"transactions":9,"vwap":1958},"2025-08-19",42.71,41.887,-1.103,-2.57,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":81,"volume":799,"transactions":9,"vwap":1966},"2025-08-18",42.75,43.060001,42.495,42.99,-0.112,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":819,"transactions":9,"vwap":1972},"2025-08-15",43.465,43.51,43.102,-0.398,-0.91,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-14",43.68,43.77,43.29,43.5,-1.864,-4.11,8600,{"date":1985,"open":1986,"high":31,"low":1986,"close":31,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":31},"2025-08-13",44.68,1.072,2.42,5200,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-12",43.93,44.34,44.292,0.353,0.8,6600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-11",44.049999,44.543,43.939,0.785,1.82,6900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-08",43.19,43.249,43.13,43.154,-0.41,-0.94,6200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1145,"transactions":9,"vwap":2020},"2025-08-07",43.12,43.6,43.07,43.564,0.794,1.86,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":1074,"volume":1420,"transactions":9,"vwap":2027},"2025-08-06",42.27,42.87,42.77,0.619,{"date":2030,"open":1824,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":880,"transactions":9,"vwap":2033},"2025-08-05",42.167,41.89,42.151,-0.353,-0.83,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":255,"volume":1068,"transactions":9,"vwap":2041},"2025-08-04",42.478,42.82,42.415,42.504,0.553,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":1570,"volume":1145,"transactions":9,"vwap":2047},"2025-08-01",42.25,42.749,41.951,-1.247,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":819,"transactions":9,"vwap":2052},"2025-07-31",43.834,43.198,-0.049,-0.11,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":867,"percent_change":2061,"volume":1997,"transactions":9,"vwap":2060},"2025-07-30",43.442,43.97,42.944,43.247,-0.46,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":582,"transactions":9,"vwap":2065},"2025-07-29",43.63,43.445,-0.159,-0.36,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":44,"volume":1516,"transactions":9,"vwap":2072},"2025-07-28",43.66,43.435,43.604,0.458,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":633,"volume":1300,"transactions":9,"vwap":2079},"2025-07-25",42.73,43.21,42.603,43.146,-0.778,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1270,"percent_change":1390,"volume":1558,"transactions":9,"vwap":2085},"2025-07-24",43.62,43.99,43.924,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1558,"transactions":9,"vwap":2089},"2025-07-23",43.4,43.729,-1.123,-2.5,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2022,"volume":29,"transactions":9,"vwap":2097},"2025-07-22",45.02,45.111,44.8,44.852,0.817,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":797,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-21",44.84,44.97,44.035,-0.65,12500,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":475,"percent_change":2110,"volume":596,"transactions":9,"vwap":2109},"2025-07-18",44.71,44.323,-1.34,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1125,"percent_change":52,"volume":2117,"transactions":9,"vwap":2116},"2025-07-17",44.54,45.080002,44.52,44.923,17200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1300,"transactions":9,"vwap":2123},"2025-07-16",44.77,45.039001,44.76,44.903,0.796,1.8,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1917,"volume":1904,"transactions":9,"vwap":2131},"2025-07-15",44.314,44.47,43.811,44.107,-0.715,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":620,"transactions":9,"vwap":2138},"2025-07-14",45.26,45.34,44.7,44.822,0.529,1.19,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":1826,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-11",43.75,44.293,3.24,13500,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-10",42.07,42.903,0.531,1.25,6700,{"date":2155,"open":1829,"high":2156,"low":1914,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-09",42.372,1.107,2.68,3700,{"date":2161,"open":2162,"high":2163,"low":1896,"close":2164,"change":2165,"percent_change":1144,"volume":2166,"transactions":9,"vwap":2164},"2025-07-08",41.225,41.43,41.265,0.295,9700,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":725,"transactions":9,"vwap":2171},"2025-07-07",41.17,40.85,40.97,-0.426,-1.03,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":873,"percent_change":51,"volume":562,"transactions":9,"vwap":2178},"2025-07-03",41.535,41.36,41.396,{"date":2180,"open":2181,"high":2182,"low":2170,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-02",41.0099983,41.41,41.393,1.217,3.03,7300,{"date":2188,"open":1888,"high":1888,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1714,"transactions":9,"vwap":2190},"2025-07-01",40.032001,40.176,-0.179,-0.44,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":588,"transactions":9,"vwap":2197},"2025-06-30",40.62,40.339,40.355,-0.085,-0.21,{"date":2201,"open":2202,"high":1900,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-06-27",40.27,40.44,-0.226,-0.56,3500,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":596,"transactions":9,"vwap":2211},"2025-06-26",40.45,40.739,40.666,-0.037,-0.09,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":588,"transactions":9,"vwap":2219},"2025-06-25",40.72,40.73,40.47,40.703,0.055,0.14,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2186,"transactions":9,"vwap":2227},"2025-06-24",40.5,40.69,40.4,40.648,0.86,2.16,{"date":2231,"open":2232,"high":2233,"low":1615,"close":2233,"change":2234,"percent_change":861,"volume":2235,"transactions":9,"vwap":2233},"2025-06-23",38.91,39.788,-0.06,8300,{"date":2237,"open":1889,"high":1889,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1367,"transactions":9,"vwap":2239},"2025-06-20",39.55,39.848,-0.387,-0.96,{"date":2243,"open":2225,"high":2216,"low":2244,"close":2244,"change":2245,"percent_change":1156,"volume":1714,"transactions":9,"vwap":2244},"2025-06-18",40.235,-0.355,{"date":2247,"open":1632,"high":1632,"low":2248,"close":2249,"change":2250,"percent_change":993,"volume":1714,"transactions":9,"vwap":2249},"2025-06-17",40.0099983,40.59,-1.438,{"date":2252,"open":2253,"high":2254,"low":2182,"close":2255,"change":2256,"percent_change":2257,"volume":1714,"transactions":9,"vwap":2255},"2025-06-16",41.411,42.139,42.028,1.418,3.49,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1875,"change":2263,"percent_change":2264,"volume":1605,"transactions":9,"vwap":1875},"2025-06-13",40.66,40.94,40.34,-0.71,-1.72,{"date":2266,"open":2267,"high":2268,"low":1849,"close":1842,"change":2269,"percent_change":2270,"volume":753,"transactions":9,"vwap":1842},"2025-06-12",41.46,41.54,-0.684,-1.63,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":334,"volume":2278,"transactions":9,"vwap":2276},"2025-06-11",42.43,42.67,41.96,42.0040016,-0.326,7400,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":534,"volume":2186,"transactions":9,"vwap":2283},"2025-06-10",41.78,42.49,42.33,0.455,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-09",41.29,41.905,41.875,1.594,3.96,5700,{"date":2294,"open":2295,"high":2225,"low":2296,"close":1890,"change":2297,"percent_change":1445,"volume":834,"transactions":9,"vwap":1890},"2025-06-06",40.26,40.177,0.871,{"date":2299,"open":2300,"high":2301,"low":1669,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-05",40.77,40.81,39.41,-1.267,-3.11,15800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-04",40.715,40.865,40.37,40.677,-0.397,-0.97,17000,{"date":2316,"open":2317,"high":2318,"low":2225,"close":2319,"change":2320,"percent_change":237,"volume":702,"transactions":9,"vwap":2319},"2025-06-03",40.875,41.37,41.074001,0.626,{"date":2322,"open":2323,"high":2209,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1680,"transactions":9,"vwap":2324},"2025-06-02",40.09,40.448,-0.014,-0.03,{"date":2328,"open":1880,"high":2329,"low":1902,"close":2330,"change":2331,"percent_change":2332,"volume":1516,"transactions":9,"vwap":2330},"2025-05-30",40.92,40.462,-0.3,-0.74,{"date":2334,"open":2177,"high":2177,"low":2335,"close":2335,"change":2336,"percent_change":900,"volume":2153,"transactions":9,"vwap":2335},"2025-05-29",40.762,-0.413,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":62,"percent_change":2342,"volume":612,"transactions":9,"vwap":2341},"2025-05-28",41.83,41.132,41.175,-2.14,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-27",42.16,42.235,41.88,42.075001,0.695,1.68,13800,{"date":2353,"open":1921,"high":2032,"low":1861,"close":1861,"change":460,"percent_change":2354,"volume":1767,"transactions":9,"vwap":1861},"2025-05-23",-1.66,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-22",42.29,41.9,42.080002,0.693,1.67,7100,{"date":2364,"open":2365,"high":1829,"low":2366,"close":2367,"change":2368,"percent_change":553,"volume":1025,"transactions":9,"vwap":2367},"2025-05-21",40.9,40.82,41.387,0.022,{"date":2370,"open":1640,"high":2371,"low":1640,"close":2371,"change":2372,"percent_change":1733,"volume":753,"transactions":9,"vwap":2371},"2025-05-20",41.365,0.494,{"date":2374,"open":2375,"high":2376,"low":2323,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-19",40.099998,40.871,0.495,1.23,3100,{"date":2381,"open":2382,"high":2224,"low":2383,"close":2384,"change":1073,"percent_change":1018,"volume":1367,"transactions":9,"vwap":2384},"2025-05-16",40.321,40.29,40.376,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":351,"percent_change":1809,"volume":819,"transactions":9,"vwap":2388},"2025-05-15",39.98,40.035,39.86,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2212,"percent_change":2213,"volume":1516,"transactions":9,"vwap":2394},"2025-05-14",40.32,40.33,40.215,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":972,"volume":2401,"transactions":9,"vwap":2399},"2025-05-13",40.12,40.28,40.252,0.167,8200,{"date":2403,"open":2295,"high":2295,"low":2404,"close":2405,"change":2406,"percent_change":191,"volume":548,"transactions":9,"vwap":2405},"2025-05-12",40.040001,40.084999,0.062,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1852,"volume":834,"transactions":9,"vwap":2412},"2025-05-09",40.13,40.15,39.97,40.022999,0.2,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":612,"transactions":9,"vwap":2418},"2025-05-08",39.702,39.92,39.823,0.824,2.11,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":737,"transactions":9,"vwap":2424},"2025-05-07",39.29,38.999,0.374,0.97,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":827,"transactions":9,"vwap":2430},"2025-05-06",38.39,38.625,0.155,0.4,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1809,"percent_change":2439,"volume":1516,"transactions":9,"vwap":2438},"2025-05-05",38.22,38.62,38.11,38.47,-1.16,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":930,"volume":1068,"transactions":9,"vwap":2445},"2025-05-02",38.98,39.049999,38.881,38.92,0.109,{"date":2448,"open":2449,"high":2442,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-01",38.551,38.49,38.811,0.715,1.88,4000,{"date":2456,"open":2457,"high":2437,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2401,"transactions":9,"vwap":2458},"2025-04-30",37.7,38.096001,-0.704,-1.81,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":1025,"transactions":9,"vwap":2465},"2025-04-29",38.675,38.85,38.8,0.272,0.71,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1967,"percent_change":2473,"volume":1367,"transactions":9,"vwap":2472},"2025-04-28",38.71,38.17,38.528,-0.29,{"date":2475,"open":2476,"high":2477,"low":2438,"close":2477,"change":2377,"percent_change":1067,"volume":799,"transactions":9,"vwap":2477},"2025-04-25",38.475,38.64,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-04-24",37.93,38.15,37.885,38.145,0.214,0.56,11100,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-04-23",38.16,37.5,37.931,0.559,1.5,8100,{"date":35,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2426,"volume":2500,"transactions":9,"vwap":2498},37.014,37.48,37.372,0.358,11300,{"status":2502,"indices":2503,"watchlist":2543,"sectors":2565,"benchmarks":2616},"success",[2504,2511,2517,2523,2529,2535],{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":2509,"is_up":11,"sparkline":2510,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2512,"name":2513,"price":2514,"change":2515,"pct_change":28,"is_up":11,"sparkline":2516,"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":2518,"name":2519,"price":2520,"change":2521,"pct_change":1885,"is_up":11,"sparkline":2522,"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":2524,"name":2525,"price":2526,"change":2527,"pct_change":2140,"is_up":11,"sparkline":2528,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2530,"name":2531,"price":2532,"change":397,"pct_change":2533,"is_up":11,"sparkline":2534,"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":2536,"name":2537,"price":2538,"change":2539,"pct_change":2540,"is_up":2541,"sparkline":2542,"date":5},"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",[2544,2551,2558],{"symbol":2545,"name":2546,"price":2547,"change":2548,"pct_change":2549,"is_up":11,"sparkline":2550,"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":2552,"name":2553,"price":2554,"change":2555,"pct_change":2556,"is_up":11,"sparkline":2557,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2559,"name":2560,"price":2561,"change":2562,"pct_change":2563,"is_up":11,"sparkline":2564,"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",[2566,2570,2575,2580,2584,2589,2593,2597,2602,2606,2611],{"name":2567,"etf":2568,"change":1753,"price":2569,"is_up":11},"Technology","XLK",199.81,{"name":2571,"etf":2572,"change":2573,"price":2574,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2576,"etf":2577,"change":2578,"price":2579,"is_up":2541},"Healthcare","XLV",-0.01,166.18,{"name":2581,"etf":2582,"change":885,"price":2583,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2585,"etf":2586,"change":2587,"price":2588,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2590,"etf":2591,"change":2432,"price":2592,"is_up":11},"Energy","XLE",62.95,{"name":2594,"etf":2595,"change":1858,"price":2596,"is_up":11},"Industrials","XLI",169.95,{"name":2598,"etf":2599,"change":2600,"price":2601,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2603,"etf":2604,"change":2605,"price":2301,"is_up":11},"Real Estate","XLRE",0.32,{"name":2607,"etf":2608,"change":2609,"price":2610,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2612,"etf":2613,"change":2614,"price":2615,"is_up":11},"Comm Services","XLC",0.35,110.32,[2617,2622,2626,2630],{"ticker":2618,"name":2619,"price":2620,"change":2621,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2623,"name":2624,"price":2625,"change":2556,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2627,"name":2628,"price":2629,"change":1885,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2631,"name":2632,"price":2633,"change":2533,"is_up":11},"IWM","iShares Russell 2000",281.52]