[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTF":3,"stock-historical-BTF":30,"homepage-market-summary":2804},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTF","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},"CoinShares ETF Trust CoinShares Bitcoin and Ether ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8476,0.2,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.595,24,24.05,23.52,23.515,0.08,0.34,3035.235064,97.099998,15,11900.027208179283,10.5,1241,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},10605,3870906.829253,-53.18,"2025-04-22",[40,43,53,63,74,84,94,103,113,123,133,143,152,163,174,185,195,205,215,225,236,246,255,264,274,285,295,306,316,327,338,348,358,368,379,390,400,410,421,431,441,450,459,468,478,488,497,507,516,527,534,544,552,559,569,577,586,596,604,613,621,627,636,644,651,659,667,676,684,692,698,706,713,721,729,734,741,750,759,766,774,782,790,798,806,812,820,827,835,844,852,861,868,876,884,892,900,907,914,921,929,938,945,953,960,966,974,981,987,995,1002,1010,1016,1023,1030,1037,1044,1051,1056,1064,1071,1080,1086,1092,1098,1106,1114,1123,1130,1138,1144,1152,1160,1166,1173,1180,1188,1196,1205,1213,1221,1229,1237,1244,1250,1259,1266,1275,1283,1292,1297,1306,1314,1320,1325,1332,1339,1347,1356,1364,1372,1378,1386,1392,1399,1406,1412,1421,1427,1435,1443,1450,1457,1465,1474,1483,1492,1499,1508,1514,1522,1529,1538,1545,1553,1561,1567,1573,1580,1587,1595,1601,1608,1615,1619,1625,1630,1638,1645,1652,1659,1668,1677,1685,1692,1699,1706,1714,1722,1730,1737,1746,1751,1760,1766,1775,1784,1793,1801,1809,1818,1825,1832,1840,1848,1856,1865,1872,1881,1889,1898,1907,1915,1922,1931,1939,1947,1955,1963,1970,1978,1986,1994,2002,2011,2019,2028,2034,2042,2048,2057,2065,2073,2081,2089,2097,2103,2111,2118,2125,2133,2141,2147,2153,2160,2167,2174,2182,2190,2196,2203,2208,2216,2223,2229,2234,2242,2249,2257,2265,2273,2278,2284,2292,2297,2302,2310,2318,2327,2333,2341,2347,2351,2357,2365,2371,2379,2385,2391,2397,2404,2411,2418,2424,2430,2438,2446,2454,2460,2469,2478,2485,2493,2500,2507,2512,2520,2526,2531,2537,2543,2548,2555,2563,2567,2573,2578,2584,2589,2596,2601,2606,2610,2613,2618,2625,2631,2637,2644,2650,2658,2664,2670,2676,2681,2684,2687,2691,2694,2697,2704,2709,2715,2724,2731,2737,2745,2752,2760,2765,2772,2778,2784,2791,2797],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},182,23.6934,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",23.47,23.53,23.42,0.2969,1.28,2789.45055,151,23.4387,{"date":54,"open":55,"high":56,"low":55,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",23.06,23.45,23.2181,0.1598,0.69,3459.978202,159,23.3538,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",23.73,23.76,22.67,23.0583,0.0626,0.27,4353.87292,189,23.3653,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",22.93,23.48,22.9957,-0.1253,-0.54,2645.207848,157,23.1404,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",22.85,23.55,23.121,0.0031,0.01,3590.802505,206,23.3574,{"date":95,"open":96,"high":77,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",22.76,23.1179,-0.0491,-0.21,2484.819179,131,23.2326,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",23.92,22.96,23.167,-0.9105,-3.78,3459.180643,177,23.6133,{"date":114,"open":115,"high":116,"low":115,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",22.95,24.18,24.0775,-0.0959,-0.4,8961.468134,214,23.8449,{"date":124,"open":125,"high":116,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",23.94,23.32,24.1734,1.3258,5.8,9207.146007,390,23.8105,{"date":134,"open":135,"high":136,"low":135,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",20.6,22.91,22.8476,1.4552,6.8,11337.438239,277,22.5248,{"date":144,"open":145,"high":146,"low":145,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":61,"vwap":151},"2026-09-17",20.73,21.61,21.3924,0.2274,1.07,3987.833761,21.4617,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",21.13,21.41,21.04,21.165,0.1626,0.77,2937.561853,145,21.1245,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",21.0001,21.39,20.865,21.0024,-0.8802,-4.02,4381.49954,166,21.2302,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",21.98,22.25,21.29,21.8826,0.356,1.65,9798.796059,255,22.0201,{"date":186,"open":187,"high":188,"low":187,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",21,22.41,21.5266,0.1588,0.74,36270.690665,319,21.6356,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",21.47,21.59,21.3678,-0.3695,-1.7,1604.97669,125,21.5421,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",22.12,22.1575,21.7373,0.1011,0.47,1687.554382,114,21.9466,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",21.91,22.16,21.6362,-0.2275,-1.04,2594.483689,176,21.9368,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",21.89,22,21.6006,21.8637,-0.3289,-1.48,5459.375656,135,22.0602,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",21.635,22.44,22.1926,0.7698,3.59,2525.247965,138,22.0687,{"date":247,"open":166,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",21.4228,21.334,-0.1078,-0.5,4446.205693,143,21.4108,{"date":256,"open":257,"high":227,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",21.77,21.5306,-0.5394,-2.44,7587.098958,178,21.7055,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",21.83,22.07,21.74,0.385,1.78,2604.87696,168,21.9071,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",22.26,22.275,21.5,21.685,-0.522,-2.35,6618.870753,204,21.9369,{"date":286,"open":177,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",22.5,21.67,22.207,0.3825,1.75,8673.168051,355,22.2672,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",21.85,22.02,21.01,21.8245,-0.1805,-0.82,9305.096259,247,21.5806,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":92,"vwap":315},"2026-08-25",21.62,22.15,21.31,22.005,0.39,1.8,6324.822069,22.0102,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",21.35,22.47,20.94,21.615,0.2379,1.11,9827.531936,248,21.8875,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",21.44,21.65,20.28,21.3771,1.085,5.35,20524.035295,453,21.3957,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":304,"vwap":347},"2026-08-20",20.25,20.7,19.7112,20.2921,1.3888,7.35,6429.450763,20.3067,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",17.61,18.97,18.9033,1.5336,8.83,5138.872739,194,18.4263,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",17.19,17.55,17.3697,0.0953,0.55,1272.320241,87,17.4003,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",17.27,17.53,17.18,17.2744,0.1644,0.96,3877.829076,163,17.4282,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",17.06,17.36,16.965,17.11,-0.04,-0.23,3182.428079,134,17.1234,{"date":391,"open":392,"high":382,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",17.255,17,17.15,-0.0678,-0.39,5112.649424,121,17.1279,{"date":401,"open":402,"high":403,"low":360,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",17.2001,17.3899,17.2178,0.1002,0.59,3469.872526,110,17.2708,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",17.3,17.37,17.082222,17.1176,-0.1495,-0.87,912.097722,83,17.1558,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",16.74,17.51,17.2671,-0.0717,-0.41,3697.235709,127,17.2273,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":61,"vwap":440},"2026-08-07",17.65,17.6799,16.7,17.3388,-0.2212,-1.26,6359.313995,17.3958,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":429,"vwap":449},"2026-08-06",17.43,17.63,17.56,-0.1011,-0.57,5802.275252,17.5324,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":408,"vwap":458},"2026-08-05",17.26,17.715,17.6611,0.2797,1.61,4742.408389,17.502,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",16.37,17.3814,0.0714,0.41,5323.069411,140,17.2917,{"date":469,"open":393,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-03",17.315,16.99,17.31,0.14,0.82,1823.174487,117,17.1683,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":213,"vwap":487},"2026-07-31",17.32,17.325,17.01,17.17,-0.52,-2.94,3255.28604,17.1759,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":419,"vwap":496},"2026-07-30",17.645,17.69,17.62,0.3291,1.9,1080.023953,17.6347,{"date":498,"open":499,"high":500,"low":480,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",17.48,17.54,17.3609,-0.1791,-1.02,4519.069233,115,17.447,{"date":508,"open":509,"high":509,"low":510,"close":500,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",17.59,17.5001,-0.285,-1.6,1191.871685,86,17.429,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",17.83,18.04,17.66,17.825,0.5,2.89,3188.251532,128,17.7981,{"date":528,"open":481,"high":382,"low":529,"close":481,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":409},"2026-07-24",16.88,-0.1215,-0.7,4787.210763,129,{"date":535,"open":536,"high":433,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",17.57,17.39,17.4465,-0.4135,-2.32,1407.291021,111,17.5537,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":251,"volume":550,"transactions":514,"vwap":551},"2026-07-22",17.82,17.93,17.86,-0.09,2919.305891,17.9003,{"date":553,"open":519,"high":519,"low":548,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":408,"vwap":558},"2026-07-21",17.95,0.3193,1.81,3170.417815,17.9829,{"date":560,"open":413,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",17.67,17.34,17.6307,0.3707,2.15,17450.850409,122,17.4272,{"date":570,"open":372,"high":571,"low":372,"close":452,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-17",17.28,-0.1603,-0.92,2086.965634,70,17.1985,{"date":578,"open":579,"high":371,"low":562,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-16",17.46,17.4203,-0.3297,-1.86,5914.734007,161,17.4295,{"date":587,"open":588,"high":548,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-15",17.84,17.71,17.75,0.2604,1.49,5034.111888,142,17.7434,{"date":597,"open":598,"high":509,"low":412,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":223,"vwap":603},"2026-07-14",17.42,17.4896,0.7996,4.79,5781.880161,17.4439,{"date":605,"open":435,"high":435,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",16.62,16.69,-0.3,-1.77,1392.235883,94,16.6757,{"date":614,"open":615,"high":616,"low":617,"close":471,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":471},"2026-07-10",16.985,17.02,16.925,0.305,1.83,1100,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":33,"transactions":9,"vwap":624},"2026-07-09",16.65,16.685,0.182,1.1,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-08",16.43,16.52,16.345,16.503,-0.497,-2.92,7500,{"date":637,"open":638,"high":639,"low":640,"close":393,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":393},"2026-07-07",16.735,17.073,16.72,0.025,0.15,3000,{"date":645,"open":646,"high":372,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-06",16.34,16.975,0.729,4.49,5400,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",16.2,16.3,16.246,0.628,4.02,3300,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",15.425,15.7,15.618,0.349,2.29,1300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",15.1,15.273,15.075,15.269,-0.436,-2.78,2500,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":679},"2026-06-29",15.37,15.705,15.25,0.301,1.95,1600,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-26",15.175,15.53,15.404,0.161,1.06,2900,{"date":693,"open":694,"high":694,"low":26,"close":695,"change":696,"percent_change":438,"volume":697,"transactions":9,"vwap":695},"2026-06-25",15.89,15.243,-0.195,10100,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-24",16,15.266,15.438,-0.712,-4.41,4800,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":33,"transactions":9,"vwap":710},"2026-06-23",16.059999,16.17,16.15,-0.623,-3.71,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-22",16.98,16.755,16.773,0.317,1.93,3200,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",16.82,16.23,16.456,-0.299,-1.78,4700,{"date":730,"open":482,"high":731,"low":716,"close":716,"change":80,"percent_change":732,"volume":733,"transactions":9,"vwap":716},"2026-06-17",17.21,-3.12,5300,{"date":735,"open":736,"high":537,"low":737,"close":738,"change":739,"percent_change":740,"volume":658,"transactions":9,"vwap":738},"2026-06-16",17.341,17.228,17.295,-0.257,-1.46,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-15",17.6,17.77,17.465,17.552,1.129,6.87,4300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-12",16.39,16.48,16.285,16.423,-0.063,-0.38,3100,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-11",16.14,16.486,0.445,2.77,3900,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",16.030001,16.21,16.041,-0.135,-0.83,2600,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",16.26,15.905,16.176,-0.324,-1.96,4100,{"date":783,"open":784,"high":607,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",16.55,16.49,16.5,0.922,5.92,6000,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",16.25,15.335,15.578,-1.365,-8.06,12400,{"date":799,"open":800,"high":394,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",16.87,16.781,16.943,-0.367,-2.12,8300,{"date":807,"open":808,"high":588,"low":412,"close":472,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":472},"2026-06-03",17.79,-0.757,-4.19,6100,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",18.65,17.88,18.066999,-1.033,-5.41,21300,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":201,"volume":826,"transactions":9,"vwap":823},"2026-06-01",18.98,19.1,18.8,-0.33,8100,{"date":828,"open":829,"high":830,"low":823,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-29",19.28,19.62,19.43,0.007,0.04,4400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-28",19.19,19.49,19.07,19.423,-0.363,-1.83,5600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-27",19.89,19.735,19.786,-0.223,-1.11,5900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-26",20.3,20.505,19.95,20.0090008,0.042,0.21,3800,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":711,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-22",20.43,20.48,19.967,-3.03,8600,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-21",20.29,20.66,20.59,0.018,0.09,1800,{"date":877,"open":863,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",20.588,20.395,20.572,0.252,1.24,2200,{"date":885,"open":340,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-19",20.385,20.21,20.32,-0.071,-0.35,2100,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",20.51,20.11,20.391,-0.794,-3.75,12900,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":765,"transactions":9,"vwap":904},"2026-05-15",21.45,21.11,21.185,-0.688,-3.15,{"date":908,"open":902,"high":909,"low":155,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",22.030001,21.873,0.506,2.37,9200,{"date":915,"open":916,"high":916,"low":310,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",21.56,21.367,-0.332,-1.53,7400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":675,"transactions":9,"vwap":926},"2026-05-12",21.69,21.719,21.49,21.699,-0.416,-1.88,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",21.945,22.13,21.84,22.115,0.354,1.63,5700,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":522,"volume":944,"transactions":9,"vwap":942},"2026-05-08",21.53,21.78,21.761,0.108,7000,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",21.94,21.58,21.653,-0.482,-2.18,12500,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":80,"volume":959,"transactions":9,"vwap":957},"2026-05-06",22.255,22.049999,22.135,-0.12,6600,{"date":961,"open":962,"high":962,"low":207,"close":955,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-05-05",22.36,0.285,1.3,6500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":728,"transactions":9,"vwap":971},"2026-05-04",21.72,22.155,21.68,21.97,0.449,2.09,{"date":975,"open":976,"high":976,"low":925,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-01",21.71,21.521,0.49,2.33,2700,{"date":982,"open":983,"high":983,"low":320,"close":984,"change":985,"percent_change":986,"volume":937,"transactions":9,"vwap":984},"2026-04-30",21.12,21.031,0.291,1.4,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":826,"transactions":9,"vwap":992},"2026-04-29",21.28,21.3,20.72,20.74,-0.472,-2.23,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":834,"transactions":9,"vwap":999},"2026-04-28",21.030001,21.27,21.212,-0.003,-0.01,{"date":1003,"open":1004,"high":1005,"low":983,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",21.48,21.6,21.215,-0.275,-1.28,7600,{"date":1011,"open":308,"high":308,"low":1012,"close":925,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":925},"2026-04-24",21.4,-0.017,-0.08,8900,{"date":1017,"open":278,"high":976,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",21.34,21.507,-0.547,-2.48,10500,{"date":1024,"open":1025,"high":1026,"low":228,"close":1027,"change":1028,"percent_change":1029,"volume":635,"transactions":9,"vwap":1027},"2026-04-22",22.08,22.19,22.054001,1.014,4.82,{"date":1031,"open":1032,"high":1033,"low":187,"close":1034,"change":1035,"percent_change":1036,"volume":913,"transactions":9,"vwap":1034},"2026-04-21",21.24,21.33,21.040001,-0.356,-1.66,{"date":1038,"open":1039,"high":329,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":635,"transactions":9,"vwap":1041},"2026-04-20",21.19,20.975,21.396,-0.607,-2.76,{"date":1045,"open":1046,"high":276,"low":942,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-17",21.81,22.0030003,0.603,2.82,7800,{"date":1052,"open":998,"high":1053,"low":1054,"close":1012,"change":1055,"percent_change":958,"volume":899,"transactions":9,"vwap":1012},"2026-04-16",21.42,20.79,-0.025,{"date":1057,"open":1058,"high":278,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-15",21.15,20.99,21.425,0.401,1.91,8200,{"date":1065,"open":1012,"high":1066,"low":1059,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-14",21.7,21.024,0.343,1.66,8500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-13",20.040001,20.69,20,20.681,0.049,0.24,10900,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1069,"volume":789,"transactions":9,"vwap":1084},"2026-04-10",20.31,20.64,20.632,0.337,{"date":1087,"open":1075,"high":1088,"low":1089,"close":1090,"change":642,"percent_change":191,"volume":1091,"transactions":9,"vwap":1090},"2026-04-09",20.38,19.85,20.295,9100,{"date":1093,"open":1083,"high":1083,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":789,"transactions":9,"vwap":1095},"2026-04-08",20.049999,20.145,0.758,3.91,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":438,"volume":1105,"transactions":9,"vwap":1103},"2026-04-07",19.2,19.41,19,19.387,-0.248,9700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1091,"transactions":9,"vwap":1111},"2026-04-06",19.59,19.81,19.54,19.635,0.736,3.89,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",18.6,18.972,18.53,18.899,-0.512,-2.64,13000,{"date":1124,"open":829,"high":1125,"low":829,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",19.65,19.411,0.26,1.36,13800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":826,"transactions":9,"vwap":1135},"2026-03-31",18.96,19.35,18.73,19.151,0.532,2.86,{"date":1139,"open":351,"high":839,"low":1140,"close":1141,"change":1142,"percent_change":323,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",18.56,18.619,0.204,7100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",18.54,18.26,18.415,-0.627,-3.29,9600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":697,"transactions":9,"vwap":1157},"2026-03-26",19.26,19.36,18.93,19.042,-0.888,-4.46,{"date":1161,"open":1162,"high":1162,"low":1109,"close":1163,"change":1164,"percent_change":912,"volume":1165,"transactions":9,"vwap":1163},"2026-03-25",20.12,19.93,0.461,9000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1015,"transactions":9,"vwap":1170},"2026-03-24",19.84,19.39,19.469,-0.378,-1.9,{"date":1174,"open":1109,"high":1175,"low":1125,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-23",20.15,19.847,0.172,0.87,18000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",19.77,19.53,19.675,-0.073,-0.37,91400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":727,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",19.563,19.83,19.38,19.748,-0.358,30500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-18",20.55,20.566,20.059999,20.106,-1.139,-5.36,10300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1105,"transactions":9,"vwap":1210},"2026-03-17",21.16,21.46,21.059999,21.245,0.023,0.11,{"date":1214,"open":1215,"high":310,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-16",20.95,20.831,21.222,1.465,7.42,15400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1063,"transactions":9,"vwap":1226},"2026-03-13",20.476,20.58,19.69,19.757,0.237,1.21,{"date":1230,"open":1231,"high":830,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",19.37,19.23,19.52,-0.047,-0.24,6800,{"date":1238,"open":1239,"high":1240,"low":1232,"close":1241,"change":1242,"percent_change":986,"volume":1243,"transactions":9,"vwap":1241},"2026-03-11",19.66,19.715,19.567,0.271,6900,{"date":1245,"open":1233,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":59,"volume":805,"transactions":9,"vwap":1248},"2026-03-10",19.75,19.075001,19.296,0.132,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-09",19.040001,19.17,18.91,19.164,0.396,2.11,17600,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":811,"transactions":9,"vwap":1263},"2026-03-06",18.92,18.675,18.768,-0.984,-4.98,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-05",20.030001,20.07,19.5,19.752,-0.508,-2.51,14600,{"date":1276,"open":1277,"high":1278,"low":1125,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-04",19.78,20.57,20.26,1.497,7.98,22100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",18.55,19.02,18.38,18.763,-0.461,-2.4,16200,{"date":1293,"open":1294,"high":1270,"low":1294,"close":1295,"change":690,"percent_change":1296,"volume":1204,"transactions":9,"vwap":1295},"2026-03-02",18.16,19.224,5.84,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-27",18.35,18.41,18.059999,18.164,-0.759,-4.01,7900,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-26",19.24,18.62,18.923,-0.475,-2.45,11300,{"date":1315,"open":1146,"high":1316,"low":1146,"close":1317,"change":1318,"percent_change":1319,"volume":1305,"transactions":9,"vwap":1317},"2026-02-25",19.445,19.398,1.668,9.41,{"date":1321,"open":562,"high":590,"low":562,"close":1322,"change":1323,"percent_change":1324,"volume":1022,"transactions":9,"vwap":1322},"2026-02-24",17.73,-0.005,-0.03,{"date":1326,"open":1327,"high":1327,"low":492,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-23",18.25,17.735,-0.962,-5.15,10700,{"date":1333,"open":1334,"high":1335,"low":1287,"close":1336,"change":625,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",18.46,18.78,18.697,0.98,16100,{"date":1340,"open":1341,"high":1118,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-19",18.22,18.19,18.515,0.138,0.75,7300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-18",18.61,18.88,18.29,18.377,-0.457,-2.43,21400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1079,"transactions":9,"vwap":1361},"2026-02-17",18.84,18.94,18.48,18.834,-0.371,-1.93,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-13",18.692,19.42,19.205,1.072,5.91,13600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":633,"percent_change":1377,"volume":1305,"transactions":9,"vwap":1376},"2026-02-12",18.83,18.089001,18.133,-2.67,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-11",18.86,18.18,18.63,-0.439,-2.3,12000,{"date":1387,"open":837,"high":1388,"low":1102,"close":1389,"change":1390,"percent_change":1391,"volume":1204,"transactions":9,"vwap":1389},"2026-02-10",19.34,19.069,-0.811,-4.08,{"date":1393,"open":1394,"high":846,"low":839,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-09",19.18,19.88,0.431,2.22,11100,{"date":1400,"open":1140,"high":1401,"low":1140,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",19.785,19.449,1.789,10.13,34400,{"date":1407,"open":1110,"high":1408,"low":1409,"close":520,"change":1043,"percent_change":1410,"volume":1411,"transactions":9,"vwap":520},"2026-02-05",19.67,17.4,-13.52,75400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-04",20.83,20.87,19.9,20.42,-0.998,-4.66,27400,{"date":1422,"open":257,"high":257,"low":1162,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-03",21.418,-0.34,-1.56,38400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1290,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-02",21.79,22.27,21.75,21.758,-9.93,18700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1312,"volume":1442,"transactions":9,"vwap":1440},"2026-01-30",24.31,24.58,23.88,24.158,-0.608,13900,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":952,"transactions":9,"vwap":1447},"2026-01-29",25.82,24.45,24.766,-1.659,-6.28,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":889,"percent_change":1456,"volume":1063,"transactions":9,"vwap":1455},"2026-01-28",26.58,26.64,26.32,26.425,-0.27,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1122,"transactions":9,"vwap":1462},"2026-01-27",25.92,26.52,25.74,26.496,0.79,3.07,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-26",25.41,26.172,25.27,25.706,-0.469,-1.79,23700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-23",26.15,26.725,25.85,26.175,0.075,0.29,9360,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-22",26.3,26.35,25.93,26.1,-0.575,-2.16,28240,{"date":1493,"open":1485,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1178,"volume":1498,"transactions":9,"vwap":1496},"2026-01-21",26.8,25.6,26.675,0.23,14860,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-20",27,27.049999,26.315,26.445,-2.205,-7.7,19780,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1480,"percent_change":1127,"volume":1513,"transactions":9,"vwap":1512},"2026-01-16",28.8,28.33,28.65,5840,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-15",29.25,28.55,28.575,-0.875,-2.97,11700,{"date":1523,"open":1524,"high":1525,"low":1510,"close":1526,"change":1527,"percent_change":1528,"volume":1313,"transactions":9,"vwap":1526},"2026-01-14",28.85,29.475,29.45,1.325,4.71,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",27.65,28.2,27.5,28.125,0.875,3.21,44920,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":964,"volume":1544,"transactions":9,"vwap":1542},"2026-01-12",26.95,27.525,27.25,0.35,7220,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":386,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",27.1,27.45,26.85,26.9,-0.85,10980,{"date":1554,"open":1549,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-08",27.345,26.75,27.13,-0.22,-0.8,40280,{"date":1562,"open":1531,"high":1563,"low":1542,"close":1564,"change":531,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",27.75,27.35,-2.5,8280,{"date":1568,"open":1512,"high":1512,"low":1569,"close":1570,"change":608,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",27.55,28.049999,-1.06,40440,{"date":1574,"open":1563,"high":1575,"low":1576,"close":1577,"change":964,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",28.45,27.575,28.35,4.81,33420,{"date":1581,"open":1582,"high":1548,"low":1583,"close":1502,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1502},"2026-01-02",26.65,26.5,0.95,3.64,43900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1488,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1488},"2025-12-31",26.45,26.53,26,0.05,0.19,53900,{"date":1596,"open":1476,"high":1583,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-30",26.049999,0.25,0.97,27960,{"date":1602,"open":1603,"high":1476,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-29",25.9,25.8,-0.17,-0.65,82520,{"date":1609,"open":1486,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":70,"volume":1614,"transactions":9,"vwap":1612},"2025-12-26",26.375,25.65,25.97,0.07,10320,{"date":1616,"open":1603,"high":1597,"low":1611,"close":1603,"change":1617,"percent_change":1618,"volume":1151,"transactions":9,"vwap":1603},"2025-12-24",-0.25,-0.96,{"date":1620,"open":1597,"high":1621,"low":1622,"close":1476,"change":1623,"percent_change":447,"volume":1624,"transactions":9,"vwap":1476},"2025-12-23",26.275,25.75,-0.15,20200,{"date":1626,"open":1540,"high":1501,"low":1479,"close":1485,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1485},"2025-12-22",-0.05,-0.19,31140,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1486,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1486},"2025-12-19",26.25,26.615,25.95,1.425,5.72,45420,{"date":1639,"open":1632,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":232,"volume":1644,"transactions":9,"vwap":1642},"2025-12-18",26.55,24.9,24.925,-0.375,258160,{"date":1646,"open":1488,"high":1549,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-17",25.049999,25.3,-38.15,-60.13,75660,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1128,"volume":1658,"transactions":9,"vwap":1656},"2025-12-16",62.85,63.85,63.45,0.85,12460,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-15",65.9,66.25,62.049999,62.6,-3.2,-4.86,16380,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-12",68.25,68.3,65.2,65.8,-2.2,-3.24,13820,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1680},"2025-12-11",66.95,68,66.2,-1.54,-2.21,8020,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":473,"percent_change":14,"volume":1691,"transactions":9,"vwap":1690},"2025-12-10",69.099998,71.2,68.775,69.54,6340,{"date":1693,"open":1681,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":959,"transactions":9,"vwap":1696},"2025-12-09",70.65,66.050003,69.4,2.9,4.36,{"date":1700,"open":1679,"high":1701,"low":1702,"close":1703,"change":1069,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-08",67.295,65.65,66.5,2.56,6240,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1273,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-05",66.15,67,64.35,64.84,-3.73,6320,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-04",67.85,68.22,66,67.35,0,10760,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1719,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1719},"2025-12-03",66.75,67.7,66.3,2.25,3.46,6180,{"date":1731,"open":1732,"high":1718,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-02",62.8,65.099998,4.4,7.25,8400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-01",61.7,61.8,59.825,60.7,-4.905,-7.48,14180,{"date":1747,"open":1748,"high":1748,"low":1672,"close":1749,"change":618,"percent_change":211,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",67.4,65.605,11260,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-26",63.3,65.5,62.825,65.3,2,3.16,7700,{"date":1761,"open":1762,"high":1763,"low":1663,"close":1753,"change":1764,"percent_change":1425,"volume":1765,"transactions":9,"vwap":1753},"2025-11-25",63,63.73,-1,10820,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-24",61.35,64.45,61,64.3,4.1,6.81,15240,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-21",59.75,61.175,58.8,60.2,-1.665,-2.69,8680,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-20",65.55,65.575,61.5,61.865,-2.355,-3.67,17860,{"date":1794,"open":1795,"high":1724,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-19",65.75,63.099998,64.22,-3.115,-4.63,18220,{"date":1802,"open":1726,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-18",68.15,66.099998,67.335,1.655,2.52,7480,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-17",67.55,69.019997,64.95,65.68,-2.26,-3.33,11720,{"date":1819,"open":1820,"high":1821,"low":1716,"close":1822,"change":1781,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-14",68.2,70.205,67.94,-2.39,9800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1203,"volume":733,"transactions":9,"vwap":1830},"2025-11-13",74.050003,74.55,69.5,69.605,-3.945,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":850,"volume":1839,"transactions":9,"vwap":1837},"2025-11-12",76.4,76.5,73,73.55,-0.825,6480,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-11",76.099998,74.3,74.375,-2.555,-3.32,6860,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-10",77.3,75.85,76.93,1.805,2.4,5100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-07",71.099998,75.2,70.75,75.125,2.775,3.84,10960,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1845,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-06",73.6,71.55,72.35,-3.41,10040,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-05",73.35,75.5,73.050003,74.905,3.735,5.25,32560,{"date":1882,"open":1875,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",76.65,70.050003,71.17,-6.06,-7.85,32820,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-03",79.4,79.55,76.75,77.23,-4.605,-5.63,12060,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-31",81.5,82.050003,80.7,81.835,3.39,4.32,3740,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-30",80.45,78.4,78.445,-3.875,-4.71,8700,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1273,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-29",84.75,81.6,82.32,-2.96,5740,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-28",86.6,87.2,84.8,84.83,-2.145,-2.47,4900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1698,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-27",86.65,87.65,86.3,86.975,5.28,7280,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-24",83.3,81.75,82.615,0.81,0.99,7040,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1806,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-23",81.3,82.8,80.8,81.805,2.06,4260,{"date":1956,"open":1957,"high":1949,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-22",80.55,80.050003,80.15,-3.785,-4.51,4860,{"date":1964,"open":1900,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":789,"transactions":9,"vwap":1967},"2025-10-21",85.75,81.105,83.935,0.54,0.65,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":944,"transactions":9,"vwap":1975},"2025-10-20",83.6,84.15,82.5,83.395,3.27,4.08,{"date":1979,"open":1980,"high":1909,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-17",79.099998,78.3,80.125,-1.065,-1.31,11860,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1043,"volume":1993,"transactions":9,"vwap":1991},"2025-10-16",84.050003,84.36,80.9,81.19,-2.305,9900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1384,"volume":2001,"transactions":9,"vwap":1999},"2025-10-15",84.7,85.15,82.77,83.495,-1.965,5020,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-14",83.15,86.074997,82.3,85.46,-2.73,-3.1,9720,{"date":2012,"open":514,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-13",88.3,85.65,88.19,2.43,2.83,10260,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-10",91.6,92.25,85.2,85.76,-5.05,-5.56,11340,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1665,"volume":1962,"transactions":9,"vwap":2032},"2025-10-09",92.7,89.85,90.81,-3.005,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1713,"transactions":9,"vwap":2039},"2025-10-08",93.15,95.435,92.5,93.815,1.115,1.2,{"date":2043,"open":25,"high":25,"low":2044,"close":2030,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2030},"2025-10-07",92.2,-4.2,-4.33,6040,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-06",95.4,97.095001,95.25,96.9,3.195,3.41,5360,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1345,"volume":2064,"transactions":9,"vwap":2062},"2025-10-03",92.8,94.65,92,93.705,0.7,9540,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1758,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-02",91,93.074997,90.25,93.0049973,3.52,11740,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1728,"volume":2080,"transactions":9,"vwap":2078},"2025-10-01",89.050003,90.050003,88.92,89.845,3.005,11940,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":825,"volume":2088,"transactions":9,"vwap":2086},"2025-09-30",86.45,87.6,85.5,86.84,-0.29,13700,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-29",85.35,87.225,87.13,3.78,4.54,11660,{"date":2098,"open":2099,"high":1973,"low":2100,"close":2101,"change":626,"percent_change":2102,"volume":2088,"transactions":9,"vwap":2101},"2025-09-26",82.25,82.099998,83.35,1.34,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2099},"2025-09-25",84.099998,84.25,81,-4.185,-4.84,17140,{"date":2112,"open":1935,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1945,"volume":2117,"transactions":9,"vwap":2115},"2025-09-24",86.9,86.050003,86.435,0.845,63200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":385,"percent_change":1627,"volume":2124,"transactions":9,"vwap":2123},"2025-09-23",86.55,86.7,85.45,85.59,4560,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1847,"transactions":9,"vwap":2130},"2025-09-22",86.75,86.85,85.6,85.63,-4.27,-4.75,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":281,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-19",91.35,91.4,89.75,89.9,-2.55,6420,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2022,"change":32,"percent_change":626,"volume":2146,"transactions":9,"vwap":2022},"2025-09-18",92.4,92.95,91.93,7720,{"date":2148,"open":2149,"high":2150,"low":2137,"close":2149,"change":1623,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-17",91.25,91.55,-0.16,6020,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2136,"change":364,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2136},"2025-09-16",91.15,91.595,89.95,0.61,4740,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":1312,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-15",91.2,90.35,90.85,-2.63,5640,{"date":2168,"open":2155,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2094,"volume":2173,"transactions":9,"vwap":2171},"2025-09-12",93.45,90.9,93.3,3.4,7380,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2138,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2138},"2025-09-11",89.55,90.15,89.45,1.42,1.6,3140,{"date":2183,"open":2075,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-10",90.099998,88.25,88.48,1.18,1.35,3280,{"date":2191,"open":2192,"high":2193,"low":2113,"close":2194,"change":1235,"percent_change":1456,"volume":2195,"transactions":9,"vwap":2194},"2025-09-09",88.55,88.65,87.3,5780,{"date":2197,"open":2185,"high":2193,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-08",87.5,87.54,-0.175,-0.2,4480,{"date":2204,"open":2031,"high":2031,"low":2127,"close":2205,"change":2040,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-05",87.715,1.29,4360,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1924,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1924},"2025-09-04",88.15,88.18,86.445,-3.015,-3.36,3420,{"date":2217,"open":2218,"high":2031,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-03",88.2,89.615,2.695,3.1,1840,{"date":2224,"open":2121,"high":2225,"low":2121,"close":2226,"change":2227,"percent_change":1593,"volume":2228,"transactions":9,"vwap":2226},"2025-09-02",89.25,86.92,0.165,4240,{"date":2230,"open":2210,"high":2218,"low":514,"close":2231,"change":2232,"percent_change":485,"volume":2233,"transactions":9,"vwap":2231},"2025-08-29",86.755,-2.625,7440,{"date":2235,"open":2136,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-28",91.85,89.3,89.38,-1.245,-1.37,6720,{"date":2243,"open":2155,"high":2244,"low":2245,"close":2246,"change":1212,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-27",91.7,90.2,90.625,0.12,5320,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":826,"transactions":9,"vwap":2254},"2025-08-26",88.9,90.65,88.35,90.515,1.915,2.16,{"date":2258,"open":2259,"high":2260,"low":2253,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-25",91.5,91.8,88.6,-6.765,-7.09,16340,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-22",87.099998,95.55,95.365,8.66,9.99,13780,{"date":2274,"open":2253,"high":2253,"low":1933,"close":2275,"change":1683,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-21",86.705,-2.49,4280,{"date":2279,"open":2121,"high":2280,"low":2129,"close":2281,"change":1049,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-20",88.95,88.915,3.28,8740,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-19",89.15,85.7,86.095001,-3.685,-4.1,11360,{"date":2293,"open":2178,"high":2294,"low":2253,"close":2295,"change":447,"percent_change":2296,"volume":1482,"transactions":9,"vwap":2295},"2025-08-18",90.245,89.78,-0.63,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2163,"change":2301,"percent_change":1354,"volume":913,"transactions":9,"vwap":2163},"2025-08-15",93.7,90.3,-2.25,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2290,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-14",92.75,94.9,91.9,92.6,-4.24,15800,{"date":2311,"open":2050,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-13",96.75,94.5,96.7,3.7,3.98,16180,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-12",91.75,93.099998,90.7,93,3.205,3.57,11820,{"date":2328,"open":2329,"high":2150,"low":2225,"close":2330,"change":2331,"percent_change":2325,"volume":2332,"transactions":9,"vwap":2330},"2025-08-11",89.35,89.795,3.095,13340,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2121,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2121},"2025-08-08",85.25,86.8,85.050003,1.71,2.01,13860,{"date":2342,"open":2105,"high":2343,"low":2344,"close":2345,"change":523,"percent_change":2071,"volume":2346,"transactions":9,"vwap":2345},"2025-08-07",85.099998,83.5,84.99,5980,{"date":2348,"open":2349,"high":2100,"low":2349,"close":2100,"change":682,"percent_change":2016,"volume":2350,"transactions":9,"vwap":2100},"2025-08-06",80.35,2540,{"date":2352,"open":2107,"high":2353,"low":2354,"close":1959,"change":2355,"percent_change":2356,"volume":705,"transactions":9,"vwap":1959},"2025-08-05",81.25,79.65,-1.65,-2.02,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-04",80.2,82.55,81.8,2.45,3.09,6760,{"date":2366,"open":1918,"high":2367,"low":2368,"close":2369,"change":898,"percent_change":1961,"volume":2370,"transactions":9,"vwap":2369},"2025-08-01",81.775,79.3,79.35,6280,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-31",84.55,84.825,83.099998,-0.51,-0.61,9480,{"date":2380,"open":1972,"high":2337,"low":2381,"close":2382,"change":890,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-30",82.35,83.61,-0.42,5880,{"date":2386,"open":2129,"high":2387,"low":2101,"close":2388,"change":2389,"percent_change":2296,"volume":2390,"transactions":9,"vwap":2388},"2025-07-29",86.245,83.96,-0.53,6960,{"date":2392,"open":2023,"high":2014,"low":2393,"close":2394,"change":2395,"percent_change":1807,"volume":2396,"transactions":9,"vwap":2394},"2025-07-28",83.85,84.49,2.075,14220,{"date":2398,"open":2004,"high":2399,"low":1942,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-25",83.305,82.415,-2.035,-2.41,13480,{"date":2405,"open":2101,"high":2406,"low":1950,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-24",84.85,84.45,1.88,2.28,10440,{"date":2412,"open":1972,"high":1972,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-23",81.725,82.57,-1.075,-1.29,6880,{"date":2419,"open":1973,"high":1917,"low":2420,"close":2421,"change":2422,"percent_change":1235,"volume":2423,"transactions":9,"vwap":2421},"2025-07-22",82.95,83.645,-0.205,10580,{"date":2425,"open":1917,"high":2114,"low":2426,"close":2393,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2393},"2025-07-21",83.55,2.205,2.7,13980,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":913,"transactions":9,"vwap":2435},"2025-07-18",83.050003,83.975,81.55,81.645,1.155,1.43,{"date":2439,"open":2349,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-17",81.225,79.7,80.49,0.295,0.37,12620,{"date":2447,"open":2448,"high":1909,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-16",77.6,77.445,80.195,4.995,6.64,15420,{"date":2455,"open":1875,"high":2456,"low":2457,"close":1859,"change":890,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1859},"2025-07-15",76.15,74.099998,-0.46,9340,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-14",77,77.2,75.45,75.55,0.3,0.4,15980,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-11",75,75.35,73.95,75.25,4,5.61,9860,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":626,"percent_change":2484,"volume":1713,"transactions":9,"vwap":2483},"2025-07-10",70.3,71.7,69.85,71.25,1.57,{"date":2486,"open":1820,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-09",70.6,67.385,70.15,2.85,4.23,10560,{"date":2494,"open":1724,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1513,"transactions":9,"vwap":2497},"2025-07-08",67.45,66.35,67.3,1.15,1.74,{"date":2501,"open":2496,"high":2502,"low":2503,"close":1708,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1708},"2025-07-07",66.52,65.7,-0.75,-1.12,5000,{"date":2508,"open":2497,"high":1803,"low":2509,"close":2509,"change":2510,"percent_change":302,"volume":2511,"transactions":9,"vwap":2509},"2025-07-03",66.9,-0.55,4540,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2495,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2495},"2025-07-02",64.9,67.65,64.65,4.05,6.39,3640,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2523,"change":1290,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-01",64.8,63.4,-3.65,5960,{"date":2527,"open":1672,"high":1673,"low":2528,"close":1673,"change":291,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1673},"2025-06-30",64.355,2.73,3220,{"date":2532,"open":2533,"high":2522,"low":1655,"close":2534,"change":531,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-27",64.2,64.050003,-1.08,1740,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1623,"percent_change":386,"volume":2010,"transactions":9,"vwap":2542},"2025-06-26",64.7,65.084999,64.28,64.75,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2514,"change":1969,"percent_change":2547,"volume":2519,"transactions":9,"vwap":2514},"2025-06-25",65.050003,64.099998,1.01,{"date":2549,"open":2550,"high":2516,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2202,"transactions":9,"vwap":2552},"2025-06-24",63.8,63.665,64.25,2.35,3.8,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2317,"transactions":9,"vwap":2560},"2025-06-23",60.35,61.95,59.7,61.9,-1.35,-2.13,{"date":2564,"open":1673,"high":1661,"low":2565,"close":2566,"change":1764,"percent_change":1425,"volume":2047,"transactions":9,"vwap":2566},"2025-06-20",62.45,63.25,{"date":2568,"open":2534,"high":2569,"low":2570,"close":2552,"change":2571,"percent_change":740,"volume":2572,"transactions":9,"vwap":2552},"2025-06-18",65.4,64,-0.95,8720,{"date":2574,"open":2575,"high":1661,"low":1655,"close":1672,"change":2009,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1672},"2025-06-17",65.85,-4.54,9620,{"date":2579,"open":1709,"high":2580,"low":1709,"close":1671,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1671},"2025-06-16",68.4,2.75,4.2,5080,{"date":2585,"open":1795,"high":2496,"low":2586,"close":1786,"change":2139,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1786},"2025-06-13",65,-3.74,7760,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2593,"change":1674,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-12",68.8,69.615,68.099998,-3.13,3760,{"date":2597,"open":1860,"high":2598,"low":2599,"close":2480,"change":1592,"percent_change":1613,"volume":2600,"transactions":9,"vwap":2480},"2025-06-11",71.4,70.155,4600,{"date":2602,"open":575,"high":2603,"low":1689,"close":2604,"change":2428,"percent_change":2475,"volume":2605,"transactions":9,"vwap":2604},"2025-06-10",70.8,70.25,6680,{"date":2607,"open":2608,"high":1811,"low":1804,"close":1811,"change":2609,"percent_change":1905,"volume":2202,"transactions":9,"vwap":1811},"2025-06-09",66.6,2.8,{"date":2611,"open":2516,"high":1754,"low":2516,"close":2542,"change":1598,"percent_change":312,"volume":2612,"transactions":9,"vwap":2542},"2025-06-06",3260,{"date":2614,"open":2615,"high":2615,"low":1771,"close":2616,"change":1674,"percent_change":2617,"volume":781,"transactions":9,"vwap":2616},"2025-06-05",67.15,64.5,-3.3,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":251,"percent_change":2624,"volume":883,"transactions":9,"vwap":2623},"2025-06-04",66.65,67.6,66.55,66.7,-0.74,{"date":2626,"open":2509,"high":2627,"low":1724,"close":2628,"change":291,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-03",67.75,67.2,2.67,2520,{"date":2632,"open":2514,"high":1661,"low":2542,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-02",65.45,-0.6,-0.91,3960,{"date":2638,"open":2623,"high":2639,"low":2640,"close":1695,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1695},"2025-05-30",66.925,65.6,-1.4,-2.08,3920,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2495,"change":1627,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2495},"2025-05-29",69,67.155,-0.07,6820,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-28",68.75,69.050003,67.5,-2,-2.88,5680,{"date":2659,"open":2660,"high":2661,"low":2662,"close":1829,"change":565,"percent_change":2663,"volume":2583,"transactions":9,"vwap":1829},"2025-05-27",69.3,69.8,68.55,3.19,{"date":2665,"open":2666,"high":2667,"low":2666,"close":1719,"change":2668,"percent_change":2669,"volume":2047,"transactions":9,"vwap":1719},"2025-05-23",67.050003,68.050003,-1.8,-2.6,{"date":2671,"open":2672,"high":575,"low":1687,"close":2673,"change":2674,"percent_change":2675,"volume":2417,"transactions":9,"vwap":2673},"2025-05-22",69.6,69.15,2.5,3.75,{"date":2677,"open":1662,"high":2580,"low":2678,"close":2620,"change":364,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2620},"2025-05-21",65.35,0.83,6140,{"date":2682,"open":1756,"high":1708,"low":2522,"close":1804,"change":14,"percent_change":2466,"volume":2683,"transactions":9,"vwap":1804},"2025-05-20",4060,{"date":2685,"open":2523,"high":1726,"low":2523,"close":1661,"change":2504,"percent_change":2686,"volume":1729,"transactions":9,"vwap":1661},"2025-05-19",-1.13,{"date":2688,"open":2623,"high":2689,"low":2496,"close":2620,"change":2041,"percent_change":619,"volume":2690,"transactions":9,"vwap":2620},"2025-05-16",66.8,3840,{"date":2692,"open":1661,"high":1724,"low":2522,"close":2633,"change":2693,"percent_change":2668,"volume":2612,"transactions":9,"vwap":2633},"2025-05-15",-1.2,{"date":2695,"open":1709,"high":2696,"low":1718,"close":2620,"change":2668,"percent_change":2165,"volume":2047,"transactions":9,"vwap":2620},"2025-05-14",67.105,{"date":2698,"open":1718,"high":2699,"low":2503,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-13",68.9,68.45,4.25,6.62,7740,{"date":2705,"open":1726,"high":2706,"low":2707,"close":2533,"change":986,"percent_change":2708,"volume":1765,"transactions":9,"vwap":2533},"2025-05-12",66.45,63.2,2.23,{"date":2710,"open":1654,"high":2711,"low":2712,"close":1732,"change":2675,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1732},"2025-05-09",63.6,61.75,6.35,12240,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-08",56.25,59.15,56.15,59.049999,6.25,11.84,10080,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":522,"percent_change":375,"volume":2730,"transactions":9,"vwap":2729},"2025-05-07",53.5,53.705,52.65,52.8,1140,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":608,"percent_change":447,"volume":2222,"transactions":9,"vwap":2736},"2025-05-06",51.65,52.45,51.575,52.3,{"date":2738,"open":2734,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-05",52.7,52.25,52.6,-1.1,-2.05,1700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1627,"percent_change":549,"volume":2751,"transactions":9,"vwap":2750},"2025-05-02",53.85,54.35,53.6,53.7,2860,{"date":2753,"open":2754,"high":2748,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-01",54,53.215,53.75,1.5,2.87,4220,{"date":2761,"open":2762,"high":2736,"low":2763,"close":2740,"change":2571,"percent_change":1472,"volume":2764,"transactions":9,"vwap":2740},"2025-04-30",52.15,50.7,1440,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1969,"percent_change":882,"volume":2771,"transactions":9,"vwap":2770},"2025-04-29",52.85,53.225,52.75,53.2,1880,{"date":2773,"open":2767,"high":2767,"low":2774,"close":2775,"change":2776,"percent_change":1551,"volume":2777,"transactions":9,"vwap":2775},"2025-04-28",51.6,52.55,-0.45,1980,{"date":2779,"open":2762,"high":2780,"low":2762,"close":2781,"change":2041,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-04-25",53.3,53,2.32,2320,{"date":2785,"open":2774,"high":2786,"low":2787,"close":2788,"change":2776,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-04-24",52,51.45,51.8,-0.86,2760,{"date":2792,"open":2739,"high":2729,"low":2793,"close":2740,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2740},"2025-04-23",51.925,1.85,3.67,5800,{"date":38,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},48.95,50.755,50.4,1.45,2.96,12340,{"status":2805,"indices":2806,"watchlist":2847,"sectors":2866,"benchmarks":2917},"success",[2807,2814,2820,2826,2833,2840],{"symbol":2808,"name":2809,"price":2810,"change":2811,"pct_change":2812,"is_up":11,"sparkline":2813,"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":2815,"name":2816,"price":2817,"change":2818,"pct_change":32,"is_up":11,"sparkline":2819,"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":2821,"name":2822,"price":2823,"change":2824,"pct_change":978,"is_up":11,"sparkline":2825,"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":2827,"name":2828,"price":2829,"change":2830,"pct_change":2831,"is_up":11,"sparkline":2832,"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":2834,"name":2835,"price":2836,"change":2837,"pct_change":2838,"is_up":11,"sparkline":2839,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2841,"name":2842,"price":2843,"change":2535,"pct_change":2844,"is_up":2845,"sparkline":2846,"date":5},"VIX","CBOE VIX",15.31,-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",[2848,2853,2860],{"symbol":2849,"name":2850,"price":2851,"change":2363,"pct_change":2102,"is_up":11,"sparkline":2852,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2854,"name":2855,"price":2856,"change":2857,"pct_change":2858,"is_up":11,"sparkline":2859,"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":2861,"name":2862,"price":2863,"change":753,"pct_change":2864,"is_up":11,"sparkline":2865,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2867,2871,2876,2880,2885,2889,2893,2898,2903,2908,2913],{"name":2868,"etf":2869,"change":2547,"price":2870,"is_up":11},"Technology","XLK",199.81,{"name":2872,"etf":2873,"change":2874,"price":2875,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2877,"etf":2878,"change":1001,"price":2879,"is_up":2845},"Healthcare","XLV",166.18,{"name":2881,"etf":2882,"change":2883,"price":2884,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2886,"etf":2887,"change":1598,"price":2888,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2890,"etf":2891,"change":2467,"price":2892,"is_up":11},"Energy","XLE",62.95,{"name":2894,"etf":2895,"change":2896,"price":2897,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2899,"etf":2900,"change":2901,"price":2902,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2904,"etf":2905,"change":2906,"price":2907,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2909,"etf":2910,"change":2911,"price":2912,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2914,"etf":2915,"change":1543,"price":2916,"is_up":11},"Comm Services","XLC",110.32,[2918,2922,2926,2930],{"ticker":2919,"name":2920,"price":2921,"change":191,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2923,"name":2924,"price":2925,"change":2858,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2927,"name":2928,"price":2929,"change":978,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2931,"name":2932,"price":2933,"change":2838,"is_up":11},"IWM","iShares Russell 2000",281.52]