[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRPT":3,"stock-historical-CRPT":29,"homepage-market-summary":2640},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRPT","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},"First Trust SkyBridge Crypto Industry and Digital Economy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7352,0.4524,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.54,16.17,15.65,15.85,0.69,4.35,20511.509261,24.839,10.745,89388.00526183665,41.1,1264,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},25.9,85878,31345289.320721,18.4,"2025-04-22",[40,43,52,61,72,83,93,103,113,124,135,144,154,165,174,184,195,205,216,227,238,248,259,269,279,287,296,307,316,327,338,347,358,368,379,388,398,407,418,428,439,448,458,467,477,486,496,505,515,526,536,547,558,568,578,588,599,609,619,628,636,644,652,660,667,675,683,689,696,703,708,713,721,730,739,747,754,762,771,779,786,791,798,804,811,817,826,832,839,845,852,858,865,872,878,885,893,899,908,916,923,931,940,947,955,961,967,974,982,989,994,1002,1008,1016,1025,1033,1040,1048,1057,1064,1071,1079,1087,1096,1102,1110,1115,1122,1125,1131,1136,1142,1149,1156,1163,1170,1176,1184,1188,1193,1202,1208,1216,1225,1231,1238,1246,1253,1260,1266,1272,1278,1282,1288,1294,1298,1305,1309,1315,1320,1326,1332,1336,1341,1348,1353,1360,1367,1374,1380,1386,1392,1398,1404,1412,1419,1427,1434,1442,1448,1455,1463,1471,1477,1484,1491,1498,1505,1512,1517,1522,1528,1532,1538,1540,1546,1552,1558,1566,1571,1576,1582,1589,1596,1602,1609,1616,1623,1631,1638,1647,1652,1658,1664,1670,1677,1682,1688,1697,1702,1709,1713,1722,1729,1736,1744,1752,1761,1768,1775,1783,1792,1800,1807,1815,1823,1832,1839,1846,1854,1863,1870,1877,1883,1891,1898,1907,1915,1923,1931,1939,1948,1955,1962,1968,1975,1982,1989,1995,2002,2009,2016,2023,2028,2035,2040,2048,2054,2060,2066,2072,2079,2085,2090,2097,2104,2110,2116,2122,2130,2136,2141,2144,2151,2154,2160,2166,2171,2178,2187,2194,2200,2205,2209,2216,2222,2229,2237,2242,2249,2257,2264,2269,2274,2281,2288,2294,2301,2308,2313,2321,2329,2336,2342,2347,2353,2360,2368,2374,2379,2384,2391,2395,2400,2406,2413,2416,2420,2428,2435,2440,2447,2451,2457,2462,2468,2475,2481,2489,2493,2500,2506,2514,2521,2527,2535,2541,2549,2555,2562,2568,2574,2578,2583,2589,2596,2601,2606,2612,2615,2619,2623,2629,2633,2637],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},308,16.1019,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",15.58,16.15,0.27,1.73,35669.961792,354,15.749,{"date":53,"open":54,"high":55,"low":45,"close":45,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",15.89,15.96,-0.2102,-1.33,16915.674695,233,15.775,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",16.02,16.08,15.4701,15.7902,0.0502,0.32,45409.32243,361,15.7422,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",16.22,16.28,15.725,15.74,-0.63,-3.85,33640.727944,279,15.9607,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",16.4,15.8401,16.37,-0.02,-0.12,77752.521543,440,16.0945,{"date":94,"open":95,"high":96,"low":95,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",16.09,16.56,16.39,-0.09,-0.55,48451.293537,274,16.4182,{"date":104,"open":105,"high":106,"low":107,"close":105,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",16.48,16.76,16.18,-0.26,-1.55,36967.586082,313,16.4614,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",16.59,16.9899,16.185,16.74,0.01,0.06,25331.508091,336,16.7192,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",16.6,17,16.45,16.73,0.73,4.56,155611.899751,730,16.737,{"date":136,"open":137,"high":138,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",14.51,16,1.7,11.89,45594.416159,450,15.5921,{"date":145,"open":146,"high":147,"low":146,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",14.11,14.84,14.3,0.42,3.03,111994.433107,592,14.4106,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",14.13,14.22,13.77,13.88,-0.42,-2.94,30817.075719,245,13.9631,{"date":166,"open":167,"high":167,"low":168,"close":148,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",14.83,14.1001,-0.7,-4.67,36843.005042,342,14.398,{"date":175,"open":176,"high":177,"low":176,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",14.55,15.2997,15,0.09,0.6,14760.017945,299,15.1264,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",15.14,15.4212,14.66,14.91,0.39,2.69,113392.377252,658,15.1008,{"date":196,"open":197,"high":198,"low":156,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",14.33,14.69,14.52,-0.29,-1.96,29667.793405,257,14.4824,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",15.275,15.3268,14.7,14.81,-0.36,-2.37,131704.70954,672,14.918,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",15.15,15.38,14.78,15.17,-0.5,-3.19,23377.506214,286,15.0249,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",15.2,15.76,15.18,15.67,-0.0901,-0.57,116131.46131,590,15.538,{"date":239,"open":240,"high":241,"low":167,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",15.1016,15.99,15.7601,1.4634,10.24,34972.081831,311,15.5858,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",14.155,14.47,14.05,14.2967,0.1267,0.89,29516.634615,352,14.307,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":122,"vwap":268},"2026-09-01",14.43,14.583,14.0501,14.17,-0.5333,-3.63,57255.887165,14.3709,{"date":270,"open":251,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",14.87,14.0401,14.7033,0.2733,1.89,69033.634947,683,14.5522,{"date":280,"open":281,"high":178,"low":282,"close":261,"change":283,"percent_change":284,"volume":285,"transactions":172,"vwap":286},"2026-08-28",14.6901,14.2001,-0.73,-4.82,40542.997087,14.5103,{"date":288,"open":209,"high":219,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",14.5701,15.16,0.68,4.7,27276.221864,501,15.1075,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",14.24,14.54,14.1597,14.48,-0.21,-1.43,30487.257368,817,14.3022,{"date":308,"open":309,"high":310,"low":309,"close":198,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",14.02,14.8756,0.5467,3.87,82756.324218,576,14.4789,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",14.21,14.59,14.06,14.1433,0.1133,0.81,172251.251191,942,14.2867,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",14.04,14.5,13.3675,14.03,0.85,6.45,70194.0422,489,14.1457,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":70,"vwap":346},"2026-08-20",13,13.18,12.7012,1.0355,8.53,34677.996282,12.9585,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",11.435,12.58,11.38,12.1445,0.8626,7.65,55723.882373,337,12.1357,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":41,"vwap":367},"2026-08-18",11.53,11.679,11.23,11.2819,-0.3337,-2.87,43865.391416,11.4726,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",11.37,11.725,11.31,11.6156,0.3056,2.7,18873.205864,187,11.5768,{"date":380,"open":381,"high":382,"low":383,"close":372,"change":384,"percent_change":160,"volume":385,"transactions":386,"vwap":387},"2026-08-14",11.2953,11.4799,11.15,-0.0474,332695.7913,280,11.3023,{"date":389,"open":372,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",11.7695,11.3,11.3574,-0.0341,-0.3,21095.358915,314,11.4492,{"date":399,"open":351,"high":400,"low":362,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",11.55,11.3915,0.0515,0.45,131402.53347,654,11.4155,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-11",11.51,11.669,11.1901,11.34,-0.0109,-0.1,34121.9703,309,11.3609,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",11.62,11.131,11.3509,-0.1505,-1.31,24445.770921,326,11.3092,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",11.6,11.768736,11.2926,11.5014,0.1814,1.6,33036.792915,300,11.5065,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":108,"volume":446,"transactions":426,"vwap":447},"2026-08-06",11.33,11.45,11.18,11.32,-0.03,32772.987158,11.3228,{"date":449,"open":430,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",11.6399,11.2601,11.35,-0.2524,-2.18,109715.91027,1116,11.4652,{"date":459,"open":442,"high":460,"low":461,"close":462,"change":463,"percent_change":255,"volume":464,"transactions":465,"vwap":466},"2026-08-04",11.75,11.3101,11.6024,0.1024,100526.768104,724,11.6066,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":68,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",11.11,11.594,11.03,11.5,2.86,121665.367511,719,11.4449,{"date":478,"open":479,"high":452,"low":480,"close":443,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",11.0174,10.885,-0.41,-3.54,199551.062576,1075,11.1658,{"date":487,"open":488,"high":489,"low":441,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",11.36,11.64,11.59,0.72,6.62,113369.589999,1045,11.5129,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",11.43,10.87,-0.56,-4.9,58760.185606,575,11.1787,{"date":506,"open":507,"high":508,"low":509,"close":498,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",11.57,11.67,11.05,-0.33,-2.81,357323.073858,287,11.5554,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",11.74,11.99,11.525,11.76,0.28,2.44,64013.489166,348,11.6997,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",11.795,11.395,11.48,-0.44,-3.69,38064.088197,250,11.5802,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",12.1,12.3,11.8335,11.92,-0.46,-3.72,87482.900322,434,11.9883,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",12.54,12.55,12.2401,12.38,-0.19,-1.51,44193.327426,372,12.4183,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":333,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",12.36,12.78,12.32,12.57,7.25,187881.426443,1132,12.5955,{"date":569,"open":570,"high":571,"low":489,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",11.7,12.27,11.72,0.2771,2.42,206401.216707,1209,11.8761,{"date":579,"open":370,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",11.6499,11.1501,11.4429,-0.2371,-2.03,159404.537034,1362,11.3985,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-16",12,12.05,11.5914,11.68,-0.62,-5.04,87609.680082,2065,11.7961,{"date":600,"open":601,"high":602,"low":603,"close":539,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-15",12.14,12.44,12.0501,0.2,1.65,122487.686677,1916,12.2557,{"date":610,"open":611,"high":612,"low":613,"close":538,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-14",11.88,12.28,11.7801,0.4,3.42,73997.26723,1715,12.0896,{"date":620,"open":621,"high":621,"low":622,"close":570,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-13",11.84,11.475,-0.4,-3.31,47498.929294,631,11.602,{"date":629,"open":630,"high":631,"low":632,"close":538,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":538},"2026-07-10",12.4,12.565,12.079,-0.06,-0.49,15900,{"date":637,"open":638,"high":639,"low":590,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",12.055,12.25,12.16,0.209,1.75,25600,{"date":645,"open":646,"high":518,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-08",11.87,11.565,11.951,-0.139,-1.15,35800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":511,"volume":659,"transactions":9,"vwap":657},"2026-07-07",11.984,12.37,11.95,12.09,-0.35,17700,{"date":661,"open":662,"high":663,"low":664,"close":602,"change":47,"percent_change":665,"volume":666,"transactions":9,"vwap":602},"2026-07-06",12.19,12.524,12.13,2.22,13000,{"date":668,"open":669,"high":670,"low":671,"close":669,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":669},"2026-07-02",12.17,12.7,11.9,0.44,3.75,44100,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",11.25,12.12,11.73,0.37,3.26,128500,{"date":684,"open":490,"high":490,"low":685,"close":488,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":488},"2026-06-30",11.08,-0.53,-4.46,219400,{"date":690,"open":691,"high":590,"low":692,"close":140,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":140},"2026-06-29",11.66,11.265,0.34,2.94,202800,{"date":697,"open":698,"high":699,"low":698,"close":400,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":400},"2026-06-26",11.21,11.664,0.14,1.23,142600,{"date":704,"open":669,"high":669,"low":370,"close":705,"change":634,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-25",11.41,-4.12,278600,{"date":709,"open":561,"high":561,"low":611,"close":671,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":671},"2026-06-24",-0.98,-7.61,48700,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":500,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-23",13.07,13.2,12.84,12.88,-4.17,54800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",13.71,14.29,13.26,13.44,-0.05,-0.37,84300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",13.64,13.66,13.13,13.49,-0.16,-1.17,21100,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",13.69,14.28,13.65,-0.22,-1.59,34400,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":211,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",14.16,13.684,13.87,-2.53,35900,{"date":755,"open":756,"high":757,"low":252,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",14.26,14.49,14.23,0.93,6.99,130200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",13.19,13.86,13.099,13.3,0.05,0.38,52200,{"date":772,"open":773,"high":725,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-11",12.87,12.53,13.25,0.62,4.91,43100,{"date":780,"open":781,"high":716,"low":550,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",12.86,12.63,-0.23,-1.79,25000,{"date":787,"open":716,"high":788,"low":552,"close":781,"change":789,"percent_change":161,"volume":790,"transactions":9,"vwap":781},"2026-06-09",13.33,-0.39,56800,{"date":792,"open":793,"high":794,"low":793,"close":775,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":775},"2026-06-08",12.79,13.41,1.02,8.34,64600,{"date":799,"open":340,"high":340,"low":611,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",12.23,-0.93,-7.07,63300,{"date":805,"open":715,"high":806,"low":340,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",13.565,13.16,0.03,0.23,166400,{"date":812,"open":813,"high":814,"low":734,"close":734,"change":169,"percent_change":815,"volume":816,"transactions":9,"vwap":734},"2026-06-03",13.73,13.82,-5.06,65400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-02",14.2,14.585,13.74,13.83,-0.95,-6.43,60600,{"date":827,"open":828,"high":829,"low":830,"close":220,"change":633,"percent_change":623,"volume":831,"transactions":9,"vwap":220},"2026-06-01",14.62,14.94,14.397,27600,{"date":833,"open":834,"high":835,"low":836,"close":147,"change":47,"percent_change":837,"volume":838,"transactions":9,"vwap":147},"2026-05-29",14.445,14.9,14.216,1.85,53900,{"date":840,"open":841,"high":842,"low":332,"close":843,"change":768,"percent_change":693,"volume":844,"transactions":9,"vwap":843},"2026-05-28",14.12,14.67,14.57,62100,{"date":846,"open":847,"high":848,"low":849,"close":199,"change":119,"percent_change":850,"volume":851,"transactions":9,"vwap":199},"2026-05-27",14.53,14.65,14.248,0.07,134200,{"date":853,"open":854,"high":178,"low":855,"close":137,"change":808,"percent_change":856,"volume":857,"transactions":9,"vwap":137},"2026-05-26",14.56,14.46,0.21,91600,{"date":859,"open":860,"high":861,"low":862,"close":301,"change":634,"percent_change":863,"volume":864,"transactions":9,"vwap":301},"2026-05-22",14.86,15.12,14.429,-3.27,228400,{"date":866,"open":860,"high":867,"low":299,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",15.125,14.97,0.29,1.98,190900,{"date":873,"open":209,"high":220,"low":855,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-20",14.68,0.185,1.28,101700,{"date":879,"open":261,"high":880,"low":881,"close":882,"change":883,"percent_change":769,"volume":884,"transactions":9,"vwap":882},"2026-05-19",14.74,14.19,14.495,0.055,36900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",14.92,14.09,14.44,-0.79,-5.19,57400,{"date":894,"open":19,"high":19,"low":895,"close":896,"change":222,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-15",15.05,15.23,-3.18,133700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-14",15.46,16.27,15.13,15.73,0.277,1.79,146200,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-13",15.83,15.253,15.453,-0.347,-2.2,23900,{"date":917,"open":918,"high":241,"low":919,"close":920,"change":921,"percent_change":266,"volume":922,"transactions":9,"vwap":920},"2026-05-12",15.84,15.35,15.8,-0.595,67400,{"date":924,"open":230,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",16.5,15.385,16.395,0.537,3.39,187500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",15.22,15.92,15.129,15.858,0.499,3.25,39500,{"date":941,"open":942,"high":55,"low":218,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",15.78,15.359,-0.371,-2.36,78300,{"date":948,"open":949,"high":950,"low":951,"close":904,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":904},"2026-05-06",15.68,15.95,15.44,0.04,0.25,315500,{"date":956,"open":957,"high":920,"low":951,"close":958,"change":953,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-05",15.55,15.69,1.62,238800,{"date":962,"open":963,"high":964,"low":963,"close":951,"change":491,"percent_change":965,"volume":966,"transactions":9,"vwap":951},"2026-05-04",14.88,15.525,4.89,133400,{"date":968,"open":188,"high":969,"low":188,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",15.115,14.72,0.305,2.12,209200,{"date":975,"open":976,"high":251,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-30",14.194,13.96,14.415,0.544,3.92,104000,{"date":983,"open":251,"high":251,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-29",13.752,13.871,-0.619,-4.27,49000,{"date":990,"open":148,"high":991,"low":320,"close":757,"change":992,"percent_change":710,"volume":993,"transactions":9,"vwap":757},"2026-04-28",14.512,-0.144,85400,{"date":995,"open":996,"high":178,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-27",14.85,14.45,14.634,-0.096,-0.65,88400,{"date":1003,"open":1004,"high":896,"low":828,"close":1005,"change":1006,"percent_change":650,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",15.04,14.73,-0.171,118300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":651,"transactions":9,"vwap":1013},"2026-04-23",15.11,15.25,14.795,14.901,-0.324,-2.13,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-22",15.07,15.34,15.0089998,15.225,0.845,5.88,43300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":594,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-21",14.8,14.89,14.15,14.38,-4.13,42900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":178,"change":850,"percent_change":1038,"volume":1039,"transactions":9,"vwap":178},"2026-04-20",14.77,15.01,14.352,0.47,36200,{"date":1041,"open":299,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-17",15.28,14.321,14.93,0.855,6.07,66500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-16",13.99,14.14,13.492,14.075,0.365,2.66,327000,{"date":1058,"open":821,"high":1059,"low":1060,"close":723,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":723},"2026-04-15",13.94,13.435,0.15,1.11,333700,{"date":1065,"open":764,"high":1066,"low":764,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-14",13.791,13.56,0.66,5.12,51700,{"date":1072,"open":1073,"high":1074,"low":664,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-13",12.18,12.98,12.9,0.24,1.9,40000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":700,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-10",12.49,12.845,12.352,12.66,1.12,21500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-09",12.43,12.73,12.15,12.52,0.08,0.64,85600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":602,"change":1068,"percent_change":1100,"volume":1101,"transactions":9,"vwap":602},"2026-04-08",13.31,12.2,5.6,62000,{"date":1103,"open":490,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",11.97,11.495,11.78,-0.08,-0.67,46500,{"date":1111,"open":460,"high":640,"low":460,"close":1112,"change":869,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-06",11.86,2.51,55100,{"date":1116,"open":498,"high":1117,"low":1118,"close":507,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":507},"2026-04-02",11.71,11.2,-0.11,-0.94,30300,{"date":1123,"open":1099,"high":1099,"low":420,"close":593,"change":952,"percent_change":693,"volume":1124,"transactions":9,"vwap":593},"2026-04-01",66700,{"date":1126,"open":1127,"high":611,"low":1128,"close":489,"change":1129,"percent_change":1130,"volume":778,"transactions":9,"vwap":489},"2026-03-31",11.28,11.27,0.3,2.65,{"date":1132,"open":593,"high":460,"low":1133,"close":412,"change":211,"percent_change":1134,"volume":1135,"transactions":9,"vwap":412},"2026-03-30",11.13,-3.08,66600,{"date":1137,"open":518,"high":518,"low":1138,"close":570,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":570},"2026-03-27",11.39,-0.488,-4,426700,{"date":1143,"open":639,"high":1144,"low":678,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-26",12.59,12.188,-0.652,-5.08,23300,{"date":1150,"open":1151,"high":1152,"low":563,"close":717,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":717},"2026-03-25",13.05,13.15,0.31,2.47,66100,{"date":1157,"open":1158,"high":1159,"low":639,"close":774,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":774},"2026-03-24",12.64,12.8,-0.43,-3.32,18100,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":759,"volume":1169,"transactions":9,"vwap":1167},"2026-03-23",12.71,13.095,12.96,0.12,21700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":717,"change":1174,"percent_change":119,"volume":1175,"transactions":9,"vwap":717},"2026-03-20",13.03,12.5,0.001,9100,{"date":1177,"open":561,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-19",12.991,12.51,12.839,-0.361,-2.73,45700,{"date":1185,"open":743,"high":743,"low":1186,"close":716,"change":531,"percent_change":1187,"volume":1095,"transactions":9,"vwap":716},"2026-03-18",13.02,-3.23,{"date":1189,"open":1190,"high":156,"low":726,"close":732,"change":1191,"percent_change":594,"volume":1192,"transactions":9,"vwap":732},"2026-03-17",13.46,-0.085,165900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-16",13.51,13.95,13.43,13.725,0.565,4.29,31500,{"date":1203,"open":732,"high":741,"low":1204,"close":807,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":807},"2026-03-13",13.148,0.352,2.75,68100,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-12",13.1,12.517,12.808,-0.293,-2.24,118800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-11",13.14,13.233,12.749,13.101,0.171,1.32,24900,{"date":1226,"open":1227,"high":1227,"low":1173,"close":1228,"change":98,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-10",13.47,12.93,-0.69,34500,{"date":1232,"open":1233,"high":1151,"low":1234,"close":1186,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1186},"2026-03-09",12.65,12.573,0.395,3.13,29500,{"date":1239,"open":1240,"high":1241,"low":1173,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-06",12.69,13.09,12.625,-0.775,-5.78,27300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":89,"percent_change":1252,"volume":898,"transactions":9,"vwap":1251},"2026-03-05",13.67,13.75,12.99,13.4,-0.89,{"date":1254,"open":1186,"high":1255,"low":1186,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-04",13.97,13.52,0.86,6.79,53600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1084,"change":1107,"percent_change":78,"volume":1265,"transactions":9,"vwap":1084},"2026-03-03",12.29,12.67,12.135,26800,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":769,"percent_change":1271,"volume":1237,"transactions":9,"vwap":1270},"2026-03-02",12.03,13.28,12.74,3.07,{"date":1273,"open":1274,"high":1275,"low":1073,"close":560,"change":1108,"percent_change":1276,"volume":1277,"transactions":9,"vwap":560},"2026-02-27",12.594,12.643,-5.14,34100,{"date":1279,"open":718,"high":807,"low":1144,"close":1172,"change":88,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1172},"2026-02-26",-0.15,73400,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1151,"change":255,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1151},"2026-02-25",12.532,13.32,7.32,63400,{"date":1289,"open":671,"high":1262,"low":1290,"close":640,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":640},"2026-02-24",11.653,0.02,0.16,45800,{"date":1295,"open":639,"high":562,"low":656,"close":601,"change":211,"percent_change":1296,"volume":1297,"transactions":9,"vwap":601},"2026-02-23",-2.88,50600,{"date":1299,"open":1300,"high":1301,"low":655,"close":1173,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1173},"2026-02-20",12.711,12.89,-0.13,-1.03,69500,{"date":1306,"open":612,"high":1158,"low":591,"close":782,"change":1076,"percent_change":1307,"volume":1308,"transactions":9,"vwap":782},"2026-02-19",1.94,90900,{"date":1310,"open":1081,"high":793,"low":1311,"close":1312,"change":414,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-18",12.288,12.39,-0.8,30500,{"date":1316,"open":1144,"high":1317,"low":1311,"close":1081,"change":634,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1081},"2026-02-17",12.799,-3.78,140800,{"date":1321,"open":552,"high":1322,"low":669,"close":1074,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1074},"2026-02-13",13.06,0.92,7.63,154700,{"date":1327,"open":670,"high":670,"low":1328,"close":1329,"change":728,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-12",11.83,12.06,-2.98,47800,{"date":1333,"open":1159,"high":718,"low":657,"close":1089,"change":1334,"percent_change":687,"volume":1335,"transactions":9,"vwap":1089},"2026-02-11",-0.58,72400,{"date":1337,"open":775,"high":1338,"low":1301,"close":1339,"change":634,"percent_change":266,"volume":1340,"transactions":9,"vwap":1339},"2026-02-10",13.45,13.01,176800,{"date":1342,"open":1233,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1343},"2026-02-09",13.5,12.41,0.51,3.93,150900,{"date":1349,"open":671,"high":716,"low":671,"close":1250,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1250},"2026-02-06",2.08,19.07,400300,{"date":1354,"open":1355,"high":774,"low":25,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-05",12.07,10.91,-2.23,-16.97,181900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1218,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1218},"2026-02-04",13.79,12.46,-0.47,-3.45,186300,{"date":1368,"open":188,"high":188,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-03",13.188,13.61,-0.944,-6.49,86200,{"date":1375,"open":1005,"high":829,"low":758,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-02",14.554,-0.706,-4.63,86600,{"date":1381,"open":231,"high":1382,"low":1028,"close":1383,"change":1107,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-30",15.49,15.26,-0.52,90000,{"date":1387,"open":1388,"high":1388,"low":903,"close":1019,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1019},"2026-01-29",16.61,-1.35,-8.09,61800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":736,"percent_change":823,"volume":1281,"transactions":9,"vwap":1397},"2026-01-28",16.86,17.091,16.537,16.69,{"date":1399,"open":85,"high":127,"low":1400,"close":1401,"change":1402,"percent_change":938,"volume":1403,"transactions":9,"vwap":1401},"2026-01-27",16.34,16.85,0.53,57700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":99,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-26",16.52,16.83,16.31,16.32,-3.26,73300,{"date":1413,"open":925,"high":1414,"low":1415,"close":1416,"change":1093,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-23",17.31,16.376,16.87,0.48,32900,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-22",17.51,16.534,16.79,-0.31,-1.81,68400,{"date":1428,"open":1394,"high":1429,"low":1430,"close":1431,"change":1076,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-21",17.286,16.342,17.1,1.42,152100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1394,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1394},"2026-01-20",16.99,17.36,16.755,-1.38,-7.57,172400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":768,"percent_change":47,"volume":1277,"transactions":9,"vwap":1447},"2026-01-16",18.25,18.5,17.799,18.24,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":200,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-15",18.71,18,18.19,-1.57,24700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":323,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-14",17.88,18.68,17.86,18.48,4.58,77700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":150,"volume":1470,"transactions":9,"vwap":1468},"2026-01-13",17.23,17.73,17.02,17.67,0.52,51400,{"date":1472,"open":1409,"high":1473,"low":1409,"close":1474,"change":1094,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-12",17.25,17.15,3.88,40400,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1424,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-09",17.14,16.334,16.51,-1.84,50100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":119,"percent_change":120,"volume":1490,"transactions":9,"vwap":1489},"2026-01-08",16.57,17.16,16.355,16.82,200000,{"date":1492,"open":127,"high":1493,"low":96,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-07",17.225,16.81,-0.14,-0.83,282100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1302,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-06",17.45,16.411,16.95,-0.76,163900,{"date":1506,"open":1388,"high":1507,"low":1409,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-05",17.162,17.08,1.34,8.51,112100,{"date":1513,"open":1514,"high":55,"low":290,"close":77,"change":130,"percent_change":1515,"volume":1516,"transactions":9,"vwap":77},"2026-01-02",15.29,4.86,111000,{"date":1518,"open":1519,"high":1519,"low":178,"close":1036,"change":1424,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1036},"2025-12-31",15.63,-2.02,46700,{"date":1523,"open":1524,"high":958,"low":1021,"close":1525,"change":783,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-30",15.64,15.32,-1.48,119600,{"date":1529,"open":77,"high":63,"low":1530,"close":957,"change":98,"percent_change":1334,"volume":1531,"transactions":9,"vwap":957},"2025-12-29",15.379,136000,{"date":1533,"open":1534,"high":46,"low":1535,"close":1524,"change":789,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1524},"2025-12-26",16.030001,15.505,-2.43,84900,{"date":1539,"open":934,"high":64,"low":958,"close":1534,"change":727,"percent_change":1424,"volume":892,"transactions":9,"vwap":1534},"2025-12-24",{"date":1541,"open":1400,"high":1400,"low":1542,"close":64,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":64},"2025-12-23",15.82,-0.27,-1.65,94300,{"date":1547,"open":1481,"high":1494,"low":1548,"close":1549,"change":1076,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-22",16.12,16.35,1.49,113900,{"date":1553,"open":949,"high":902,"low":949,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-19",16.11,0.75,4.88,63000,{"date":1559,"open":55,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-18",16.2,15.254,15.36,-0.01,-0.07,44000,{"date":1567,"open":1534,"high":97,"low":1568,"close":1568,"change":78,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-17",15.37,-3.94,46600,{"date":1572,"open":1573,"high":1548,"low":1519,"close":138,"change":1076,"percent_change":1574,"volume":1575,"transactions":9,"vwap":138},"2025-12-16",15.66,1.52,32700,{"date":1577,"open":1431,"high":1578,"low":232,"close":230,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":230},"2025-12-15",17.11,-1.27,-7.46,295100,{"date":1583,"open":1584,"high":1585,"low":118,"close":1586,"change":1384,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-12",17.29,17.867,17.030001,-2.96,194700,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":234,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-11",17.64,16.89,17.55,-3.15,163400,{"date":1597,"open":1598,"high":1599,"low":1466,"close":1600,"change":1061,"percent_change":1601,"volume":1277,"transactions":9,"vwap":1600},"2025-12-10",17.97,18.3,18.12,0.83,{"date":1603,"open":1604,"high":1445,"low":1605,"close":1598,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1598},"2025-12-09",17.53,17.26,0.76,4.42,40300,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1350,"volume":1615,"transactions":9,"vwap":1613},"2025-12-08",17.56,16.91,17.21,0.35,29400,{"date":1617,"open":1467,"high":1618,"low":1619,"close":1394,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1394},"2025-12-05",17.54,16.55,-0.77,-4.37,54000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":700,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",17.7,17.795,17.251,17.63,0.8,35300,{"date":1632,"open":127,"high":1633,"low":1634,"close":1635,"change":1417,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-03",17.575,16.93,17.49,2.82,124100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-02",16.63,17.34,16.585,17.01,0.88,5.46,60700,{"date":1648,"open":950,"high":1486,"low":904,"close":1649,"change":1620,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-01",16.13,-4.56,76100,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":700,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-28",17.42,16.9,0.84,23700,{"date":1659,"open":18,"high":1660,"low":1661,"close":106,"change":255,"percent_change":1662,"volume":1663,"transactions":9,"vwap":106},"2025-11-26",16.78,15.94,5.61,149100,{"date":1665,"open":1666,"high":950,"low":1568,"close":1667,"change":1543,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-25",15.45,15.87,-1.67,52500,{"date":1671,"open":1514,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1672},"2025-11-24",16.14,15.064,1.22,8.18,197000,{"date":1678,"open":963,"high":219,"low":1679,"close":887,"change":531,"percent_change":1680,"volume":1681,"transactions":9,"vwap":887},"2025-11-21",14.423,-2.86,265800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1562,"change":222,"percent_change":1594,"volume":1687,"transactions":9,"vwap":1562},"2025-11-20",16.41,16.802,15.1,58800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-19",16.29,16.53,15.61,15.86,-0.64,-3.88,57200,{"date":1698,"open":1699,"high":1502,"low":1693,"close":925,"change":769,"percent_change":1700,"volume":1701,"transactions":9,"vwap":925},"2025-11-18",15.9,2.36,47700,{"date":1703,"open":925,"high":1704,"low":1705,"close":1548,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1548},"2025-11-17",17.18,15.961,-0.88,-5.18,78200,{"date":1710,"open":105,"high":1711,"low":105,"close":127,"change":789,"percent_change":1214,"volume":1712,"transactions":9,"vwap":127},"2025-11-14",17.74,69000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-13",18.37,18.6,17.2,17.39,-1.5,-7.94,171600,{"date":1723,"open":1724,"high":1725,"low":1716,"close":1726,"change":1727,"percent_change":1252,"volume":1728,"transactions":9,"vwap":1726},"2025-11-12",19.36,19.46,18.89,-0.17,179800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":169,"percent_change":482,"volume":1735,"transactions":9,"vwap":1734},"2025-11-11",19.47,19.5,18.99,19.059999,131700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":651,"transactions":9,"vwap":1741},"2025-11-10",19.93,20.17,19.48,19.76,0.284,1.46,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":701,"volume":1751,"transactions":9,"vwap":1749},"2025-11-07",18.28,19.603,18.2,19.476,0.236,65100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-06",20.23,20.33,19.040001,19.24,-1.21,-5.92,257700,{"date":1762,"open":1763,"high":1764,"low":1732,"close":1765,"change":1094,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-05",19.81,20.892,20.45,3.23,143100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1763,"change":1579,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1763},"2025-11-04",20.53,21.147,19.523,-6.02,262600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1357,"volume":1782,"transactions":9,"vwap":1780},"2025-11-03",21.51,21.69,20.92,21.08,-0.48,143000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-31",21.5,21.87,21.28,21.56,0.87,4.2,49900,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-30",21.55,20.6,20.69,-1.06,-4.87,129400,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":584,"volume":1806,"transactions":9,"vwap":1804},"2025-10-29",22.22,21.62,21.75,-0.45,52600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-28",22.88,23,22.2,-0.81,-3.52,46300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1629,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-27",22.96,23.07,22.54,23.01,3.6,52400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-24",21.99,22.28,21.58,22.21,1.07,5.06,40100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1350,"volume":1608,"transactions":9,"vwap":1837},"2025-10-23",20.81,22.089001,20.749,21.14,0.43,{"date":1840,"open":1785,"high":1785,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-22",20.26,20.71,-1.29,-5.86,58500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":952,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",22.24,22.381,21.31,22,0.18,45000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-20",22.030001,22.63,21.71,21.96,0.77,3.63,40900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1119,"percent_change":1384,"volume":1869,"transactions":9,"vwap":1868},"2025-10-17",20.55,21.311,20.42,21.19,59100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":710,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-16",22.18,22.33,21.3,-4.4,77900,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1826,"change":783,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1826},"2025-10-15",22.98,22.049999,-1.02,49400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":988,"transactions":9,"vwap":1888},"2025-10-14",22.5,23.069,21.502,22.51,-0.66,-2.85,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":149,"percent_change":837,"volume":1897,"transactions":9,"vwap":1896},"2025-10-13",22.85,23.255,22.588,23.17,53800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-10",24.049999,24.666,22.6,22.75,-1.32,-5.48,61700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":674,"transactions":9,"vwap":1912},"2025-10-09",24.059999,24.375,23.667,24.07,-0.2,-0.82,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":700,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-08",23.95,24.5,23.698,24.27,0.58,86400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":623,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-07",24.66,24.69,23.5,24.13,-1.63,95100,{"date":1932,"open":1933,"high":24,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-06",24.4,24.35,24.53,0.33,1.36,109600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-03",24.11,24.44,23.476,24.2,0.36,1.51,50400,{"date":1949,"open":1820,"high":1950,"low":1820,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-02",23.869,23.84,1.06,4.65,75500,{"date":1956,"open":1857,"high":1957,"low":1802,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-01",22.949,22.78,0.5,2.24,64500,{"date":1963,"open":1880,"high":1964,"low":1965,"close":1826,"change":1076,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1826},"2025-09-30",22.39,21.825,1.09,67800,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1223,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-29",20.77,22.1,22.040001,6.37,67100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":88,"percent_change":414,"volume":1981,"transactions":9,"vwap":1980},"2025-09-26",20.48,20.85,20.31,20.72,104100,{"date":1983,"open":1785,"high":1785,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-25",20.422,20.74,-1.187,-5.41,56600,{"date":1990,"open":1971,"high":1991,"low":1786,"close":1992,"change":1993,"percent_change":672,"volume":1994,"transactions":9,"vwap":1992},"2025-09-24",22.35,21.927,0.097,31600,{"date":1996,"open":1811,"high":1997,"low":1998,"close":1999,"change":1543,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-23",22.537,21.78,21.83,-1.22,41300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1971,"change":2007,"percent_change":2008,"volume":1791,"transactions":9,"vwap":1971},"2025-09-22",21.63,22.34,21.529,-0.25,-1.12,{"date":2010,"open":1856,"high":2011,"low":2012,"close":1991,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1991},"2025-09-19",22.639,21.94,0.11,0.49,53100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1848,"change":2014,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1848},"2025-09-18",21.79,22.56,21.73,2.25,107400,{"date":2024,"open":1804,"high":2025,"low":2026,"close":1804,"change":633,"percent_change":2027,"volume":1806,"transactions":9,"vwap":1804},"2025-09-17",21.961,21.25,-0.28,{"date":2029,"open":2030,"high":2031,"low":2026,"close":2032,"change":1936,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-16",21.8,21.86,21.81,1.54,29700,{"date":2036,"open":1837,"high":2037,"low":2038,"close":2039,"change":1292,"percent_change":1555,"volume":1331,"transactions":9,"vwap":2039},"2025-09-15",21.6,21.107,21.48,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1168,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-12",21.43,21.53,21.11,21.32,0.57,75800,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1093,"percent_change":769,"volume":2053,"transactions":9,"vwap":2052},"2025-09-11",21.7,20.79,21.2,44600,{"date":2055,"open":2026,"high":1825,"low":2056,"close":2057,"change":1936,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-10",20.97,21.12,1.59,48000,{"date":2061,"open":1867,"high":2062,"low":2063,"close":2051,"change":291,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2051},"2025-09-09",20.959,20.030001,3.38,68600,{"date":2067,"open":2068,"high":2069,"low":1763,"close":2070,"change":2071,"percent_change":1921,"volume":844,"transactions":9,"vwap":2070},"2025-09-08",20.25,20.353,20.11,0.116,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":680,"volume":2078,"transactions":9,"vwap":2076},"2025-09-05",20.67,19.472,19.994,0.074,53000,{"date":2080,"open":1977,"high":1977,"low":2081,"close":2082,"change":222,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-04",19.67,19.92,-2.45,75200,{"date":2086,"open":1865,"high":2087,"low":2088,"close":1867,"change":2027,"percent_change":1389,"volume":2089,"transactions":9,"vwap":1867},"2025-09-03",20.963,20.368,28000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":89,"percent_change":1334,"volume":2096,"transactions":9,"vwap":2095},"2025-09-02",20.52,21.034,20.3,20.7,39600,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":108,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-29",21.21,20.57,20.82,-1.23,70600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1780,"change":808,"percent_change":700,"volume":2109,"transactions":9,"vwap":1780},"2025-08-28",21.17,21.4,21,39100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":1495,"percent_change":1889,"volume":2115,"transactions":9,"vwap":2114},"2025-08-27",20.99,21.49,21.049999,51600,{"date":2117,"open":2118,"high":1868,"low":2119,"close":1868,"change":953,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1868},"2025-08-26",21.09,20.65,1.19,54600,{"date":2123,"open":2044,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-25",21.44,20.56,20.94,-0.59,-2.74,69600,{"date":2131,"open":1770,"high":2132,"low":2133,"close":2043,"change":2134,"percent_change":2135,"volume":1967,"transactions":9,"vwap":2043},"2025-08-22",21.789,20.395,0.9,4.36,{"date":2137,"open":2138,"high":1978,"low":1765,"close":2139,"change":200,"percent_change":2140,"volume":2089,"transactions":9,"vwap":2139},"2025-08-21",20.83,20.63,-1.39,{"date":2142,"open":2056,"high":2056,"low":1738,"close":1779,"change":700,"percent_change":2143,"volume":1287,"transactions":9,"vwap":1779},"2025-08-20",0.67,{"date":2145,"open":2146,"high":1872,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1426,"transactions":9,"vwap":2148},"2025-08-19",22.08,20.623,20.78,-1.16,-5.29,{"date":2152,"open":2037,"high":1872,"low":2099,"close":2012,"change":869,"percent_change":1509,"volume":2153,"transactions":9,"vwap":2012},"2025-08-18",95400,{"date":2155,"open":1851,"high":2156,"low":1785,"close":2157,"change":234,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-15",22.059999,21.65,-2.57,57500,{"date":2161,"open":2162,"high":1885,"low":2163,"close":1802,"change":2027,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1802},"2025-08-14",22.26,21.724,-1.24,76200,{"date":2167,"open":2168,"high":2169,"low":2162,"close":1885,"change":1292,"percent_change":491,"volume":2170,"transactions":9,"vwap":1885},"2025-08-13",22.43,23.08,67000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2005,"change":160,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2005},"2025-08-12",22.71,22.8,22.07,-1.85,93800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-11",22.93,23.4,22.58,22.76,0.46,2.06,166200,{"date":2188,"open":2189,"high":1885,"low":2190,"close":2191,"change":2192,"percent_change":1313,"volume":2193,"transactions":9,"vwap":2191},"2025-08-08",22.46,21.9,22.3,-0.18,53500,{"date":2195,"open":2156,"high":1902,"low":2196,"close":2197,"change":1629,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-07",21.97,22.48,3.69,118600,{"date":2201,"open":2052,"high":2030,"low":2202,"close":2203,"change":1076,"percent_change":1085,"volume":2204,"transactions":9,"vwap":2203},"2025-08-06",21.112,21.68,64800,{"date":2206,"open":1998,"high":1998,"low":2118,"close":2124,"change":1503,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2124},"2025-08-05",-3.42,68500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1811,"change":2214,"percent_change":2215,"volume":1304,"transactions":9,"vwap":1811},"2025-08-04",21.57,22.267,21.42,0.63,2.92,{"date":2217,"open":2168,"high":2168,"low":2218,"close":2211,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2211},"2025-08-01",21.468,-1.88,-8.02,206900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":414,"percent_change":160,"volume":2228,"transactions":9,"vwap":2227},"2025-07-31",23.71,24.044001,23.325,23.45,55500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1076,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-30",23.46,23.99,23.31,23.55,1.03,83500,{"date":2238,"open":2239,"high":2239,"low":1810,"close":2233,"change":890,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2233},"2025-07-29",24.23,-3.28,147900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1495,"percent_change":1334,"volume":2248,"transactions":9,"vwap":2247},"2025-07-28",24.72,24.89,23.97,24.1,56900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":789,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-25",24.39,24.57,23.76,24.24,-1.58,84400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":727,"percent_change":1913,"volume":2263,"transactions":9,"vwap":2262},"2025-07-24",24.47,25.01,24.26,24.63,69700,{"date":2265,"open":2245,"high":2245,"low":1944,"close":2266,"change":1563,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-23",24.68,-0.04,89900,{"date":2270,"open":2271,"high":2271,"low":2272,"close":1926,"change":727,"percent_change":1913,"volume":2273,"transactions":9,"vwap":1926},"2025-07-22",24.9,23.66,130400,{"date":2275,"open":2276,"high":34,"low":2277,"close":2278,"change":302,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-21",25.47,24.51,24.74,-0.84,188300,{"date":2282,"open":2283,"high":2284,"low":2277,"close":2285,"change":1543,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-18",25.68,25.75,24.95,-1.07,106000,{"date":2289,"open":2260,"high":2290,"low":1934,"close":2291,"change":2292,"percent_change":605,"volume":2293,"transactions":9,"vwap":2291},"2025-07-17",25.333,25.22,0.41,107100,{"date":2295,"open":1933,"high":2296,"low":2297,"close":2298,"change":1860,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-16",24.939,24.115,24.81,3.2,100100,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1365,"volume":2307,"transactions":9,"vwap":2305},"2025-07-15",25,23.75,24.040001,-0.86,179200,{"date":2309,"open":2291,"high":2291,"low":2310,"close":2271,"change":1402,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2271},"2025-07-14",24.49,2.17,145100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":869,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-11",24.61,24.8,24.151,24.37,1.2,128100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":809,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-10",23.81,24.172,23.25,24.08,0.96,116700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1606,"percent_change":2335,"volume":1426,"transactions":9,"vwap":2334},"2025-07-09",23.44,23.88,22.73,23.85,3.29,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":850,"percent_change":1129,"volume":2341,"transactions":9,"vwap":2340},"2025-07-08",23.39,22.782,23.09,167500,{"date":2343,"open":2338,"high":2338,"low":1903,"close":2344,"change":1364,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",23.02,-2,108700,{"date":2348,"open":1927,"high":2349,"low":2350,"close":2351,"change":302,"percent_change":1252,"volume":2352,"transactions":9,"vwap":2351},"2025-07-03",23.809,23.35,23.49,74800,{"date":2354,"open":2355,"high":2356,"low":1885,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-02",22.53,23.7,1.33,5.95,156000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2279,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-01",23.21,23.22,22.265,22.37,-3.62,80700,{"date":2369,"open":2169,"high":2370,"low":2371,"close":2362,"change":1323,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2362},"2025-06-30",23.37,22.67,4.13,109200,{"date":2375,"open":1857,"high":1857,"low":2376,"close":2377,"change":414,"percent_change":1805,"volume":2378,"transactions":9,"vwap":2377},"2025-06-27",21.816,22.29,65500,{"date":2380,"open":1802,"high":2381,"low":2382,"close":1964,"change":700,"percent_change":2214,"volume":2383,"transactions":9,"vwap":1964},"2025-06-26",22.74,21.907,67700,{"date":2385,"open":1885,"high":2386,"low":2387,"close":2388,"change":1153,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-25",22.59,21.886,22.25,1.41,47100,{"date":2392,"open":2107,"high":1851,"low":2106,"close":2012,"change":130,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2012},"2025-06-24",3.44,49200,{"date":2396,"open":2108,"high":2397,"low":2398,"close":2099,"change":211,"percent_change":1668,"volume":2399,"transactions":9,"vwap":2099},"2025-06-23",21.34,20.32,77200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2211,"change":2405,"percent_change":686,"volume":1391,"transactions":9,"vwap":2211},"2025-06-20",22.01,22.155,21.488,-0.115,{"date":2407,"open":1837,"high":2408,"low":2409,"close":2410,"change":1199,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-18",21.845,20.8,21.685,2.68,70400,{"date":2414,"open":2157,"high":2157,"low":2415,"close":2057,"change":1496,"percent_change":1318,"volume":2228,"transactions":9,"vwap":2057},"2025-06-17",20.75,{"date":2417,"open":2107,"high":2418,"low":1850,"close":2418,"change":435,"percent_change":2419,"volume":1078,"transactions":9,"vwap":2418},"2025-06-16",21.95,7.86,{"date":2421,"open":2070,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-06-13",20.562,20.079,20.35,-0.247,-1.2,46800,{"date":2429,"open":1978,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1706,"volume":2434,"transactions":9,"vwap":2432},"2025-06-12",21.01,20.575,20.597,-0.183,32400,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2148,"change":2027,"percent_change":57,"volume":2439,"transactions":9,"vwap":2148},"2025-06-11",21.23,20.5,80600,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":531,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-10",21.45,20.632,21.059999,-2.05,44900,{"date":2448,"open":2113,"high":1785,"low":2449,"close":1785,"change":1469,"percent_change":2450,"volume":2394,"transactions":9,"vwap":1785},"2025-06-09",20.942,2.48,{"date":2452,"open":2424,"high":2213,"low":2453,"close":2454,"change":876,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-06",20.040001,20.98,6.5,139300,{"date":2458,"open":2459,"high":2139,"low":2460,"close":2461,"change":728,"percent_change":1482,"volume":1314,"transactions":9,"vwap":2461},"2025-06-05",20.24,19.231,19.7,{"date":2463,"open":2459,"high":2464,"low":2081,"close":2465,"change":200,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-04",20.375,20.07,-1.42,55800,{"date":2469,"open":2470,"high":1977,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-03",19.4,20.36,1.14,5.93,62200,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":149,"percent_change":2480,"volume":1814,"transactions":9,"vwap":2479},"2025-06-02",18.63,19.35,19.22,2.23,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":160,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-30",19.08,19.13,18.353,18.8,-2.19,35500,{"date":2490,"open":2453,"high":2453,"low":2491,"close":2479,"change":1160,"percent_change":2487,"volume":2492,"transactions":9,"vwap":2479},"2025-05-29",19.01,73800,{"date":2494,"open":2070,"high":2495,"low":2496,"close":2497,"change":234,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-28",20.13,19.3,19.65,-2.82,52100,{"date":2501,"open":2438,"high":2415,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2065,"transactions":9,"vwap":2503},"2025-05-27",19.98,20.22,0.56,2.85,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":554,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-23",19.19,20.032,18.58,19.66,-7.13,149600,{"date":2515,"open":2516,"high":1879,"low":2517,"close":2106,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2106},"2025-05-22",22.9,20.369,-1.72,-7.51,257900,{"date":2522,"open":2148,"high":2523,"low":2438,"close":2524,"change":2525,"percent_change":1692,"volume":2526,"transactions":9,"vwap":2524},"2025-05-21",23.47,22.89,3.09,345800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2184,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-20",19.39,20.1,19.201,19.8,2.38,126700,{"date":2536,"open":1600,"high":1732,"low":1600,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-05-19",19.34,0.82,4.43,98200,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-16",18.040001,18.93,18.52,0.54,3,78900,{"date":2550,"open":1746,"high":1746,"low":2551,"close":2552,"change":2007,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-15",17.59,17.98,-1.37,35200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":98,"percent_change":634,"volume":2561,"transactions":9,"vwap":2560},"2025-05-14",18.42,18.55,18.08,18.23,139100,{"date":2563,"open":2564,"high":1716,"low":1618,"close":2565,"change":2120,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-13",17.78,18.32,6.95,78700,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":614,"percent_change":2573,"volume":2383,"transactions":9,"vwap":2572},"2025-05-12",17.5,16.8,17.13,2.39,{"date":2575,"open":1613,"high":2576,"low":1619,"close":129,"change":1727,"percent_change":2577,"volume":838,"transactions":9,"vwap":129},"2025-05-09",17.48,-1.01,{"date":2579,"open":925,"high":1431,"low":87,"close":1655,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1655},"2025-05-08",1.01,6.36,60500,{"date":2584,"open":138,"high":2585,"low":2586,"close":54,"change":2587,"percent_change":180,"volume":2588,"transactions":9,"vwap":54},"2025-05-07",16.077999,15.668,0.095,20800,{"date":2590,"open":1562,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":658,"volume":2595,"transactions":9,"vwap":2593},"2025-05-06",15.88,15.3,15.795,-0.055,48100,{"date":2597,"open":230,"high":46,"low":2598,"close":20,"change":1160,"percent_change":2599,"volume":2600,"transactions":9,"vwap":20},"2025-05-05",15.6,-2.64,54100,{"date":2602,"open":910,"high":2603,"low":2604,"close":75,"change":2605,"percent_change":131,"volume":1287,"transactions":9,"vwap":75},"2025-05-02",16.49,15.7,0.71,{"date":2607,"open":219,"high":2608,"low":1686,"close":2609,"change":1402,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-01",15.998,15.57,3.52,38700,{"date":2613,"open":1044,"high":186,"low":2614,"close":1004,"change":1107,"percent_change":686,"volume":1024,"transactions":9,"vwap":1004},"2025-04-30",14.257,{"date":2616,"open":178,"high":2617,"low":996,"close":861,"change":700,"percent_change":759,"volume":2618,"transactions":9,"vwap":861},"2025-04-29",15.213,33900,{"date":2620,"open":186,"high":1011,"low":299,"close":2621,"change":1280,"percent_change":2622,"volume":1814,"transactions":9,"vwap":2621},"2025-04-28",14.98,-0.99,{"date":2624,"open":210,"high":2625,"low":2626,"close":903,"change":1838,"percent_change":2627,"volume":2628,"transactions":9,"vwap":903},"2025-04-25",15.199,14.562,2.93,39400,{"date":2630,"open":157,"high":1005,"low":157,"close":209,"change":2292,"percent_change":2631,"volume":2632,"transactions":9,"vwap":209},"2025-04-24",2.87,34300,{"date":2634,"open":828,"high":842,"low":2635,"close":724,"change":68,"percent_change":2636,"volume":2427,"transactions":9,"vwap":724},"2025-04-23",14.124,2.29,{"date":38,"open":715,"high":1029,"low":715,"close":1255,"change":2134,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1255},6.89,46200,{"status":2641,"indices":2642,"watchlist":2679,"sectors":2696,"benchmarks":2743},"success",[2643,2649,2655,2660,2666,2671],{"symbol":2644,"name":2645,"price":2646,"change":2647,"pct_change":130,"is_up":11,"sparkline":2648,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2650,"name":2651,"price":2652,"change":2653,"pct_change":31,"is_up":11,"sparkline":2654,"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":2656,"name":2657,"price":2658,"change":534,"pct_change":2014,"is_up":11,"sparkline":2659,"date":5},"DJI","DOW JONES",51177,"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":2661,"name":2662,"price":2663,"change":2664,"pct_change":2120,"is_up":11,"sparkline":2665,"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":2667,"name":2668,"price":2669,"change":2303,"pct_change":2134,"is_up":11,"sparkline":2670,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2672,"name":2673,"price":2674,"change":2675,"pct_change":2676,"is_up":2677,"sparkline":2678,"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",[2680,2685,2691],{"symbol":2681,"name":2682,"price":2683,"change":2525,"pct_change":1509,"is_up":11,"sparkline":2684,"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":2686,"name":2687,"price":2688,"change":2689,"pct_change":795,"is_up":11,"sparkline":2690,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2692,"name":2693,"price":2694,"change":105,"pct_change":1953,"is_up":11,"sparkline":2695,"date":5},"TSLA","Tesla Inc",370.59,"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",[2697,2701,2705,2709,2714,2718,2722,2727,2731,2735,2739],{"name":2698,"etf":2699,"change":2580,"price":2700,"is_up":11},"Technology","XLK",199.81,{"name":2702,"etf":2703,"change":120,"price":2704,"is_up":11},"Financials","XLF",53.49,{"name":2706,"etf":2707,"change":1563,"price":2708,"is_up":2677},"Healthcare","XLV",166.18,{"name":2710,"etf":2711,"change":2712,"price":2713,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2715,"etf":2716,"change":953,"price":2717,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2719,"etf":2720,"change":614,"price":2721,"is_up":11},"Energy","XLE",62.95,{"name":2723,"etf":2724,"change":2725,"price":2726,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2728,"etf":2729,"change":1068,"price":2730,"is_up":11},"Materials","XLB",48.86,{"name":2732,"etf":2733,"change":68,"price":2734,"is_up":11},"Real Estate","XLRE",40.81,{"name":2736,"etf":2737,"change":769,"price":2738,"is_up":11},"Utilities","XLU",39.83,{"name":2740,"etf":2741,"change":1614,"price":2742,"is_up":11},"Comm Services","XLC",110.32,[2744,2749,2753,2757],{"ticker":2745,"name":2746,"price":2747,"change":2748,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2750,"name":2751,"price":2752,"change":795,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2754,"name":2755,"price":2756,"change":2014,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2758,"name":2759,"price":2760,"change":2134,"is_up":11},"IWM","iShares Russell 2000",281.52]