[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCG":3,"homepage-market-summary":26,"stock-historical-SPCG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCG","2026-10-07",{"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},"Tradr 2X Short SpaceX Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.78,11.72,12.0451,11.325,11.23,0.55,4.9,1417508.05653,21856.74023,10.01,671245.1129178646,0,5101,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},461596,168482523.342384,-99.92,"2025-04-25",[178,181,191,202,212,222,233,244,255,265,274,283,294,304,315,326,337,346,355,364,373,383,393,403,413,424,435,445,455,466,476,486,496,507,518,528,539,550,560,571,582,592,603,614,625,636,647,658,667,677,687,698,709,719,730,741,752,763,773,784,795,806,817,826,835,843,852,861,870,878,887,896,905,912,921,930,938,945,952,960,968,975,983,991,999,1007,1015,1023,1030,1037,1045,1052,1059,1067,1075,1083,1091,1099,1106,1114,1122,1129,1137,1145,1153,1161,1169,1176,1184,1192,1200,1208,1216,1223,1230,1237,1245,1253,1261,1269,1277,1285,1293,1301,1309,1317,1325,1333,1340,1348,1356,1364,1372,1379,1387,1395,1403,1410,1418,1424,1431,1439,1446,1454,1462,1470,1477,1484,1492,1499,1506,1513,1521,1529,1537,1544,1551,1559,1567,1575,1583,1590,1598,1606,1614,1622,1629,1636,1644,1652,1659,1665,1671,1679,1687,1694,1701,1709,1716,1724,1731,1739,1746,1752,1760,1767,1773,1781,1788,1795,1803,1810,1817,1825,1831,1839,1847,1854,1861,1868,1875,1883,1891,1899,1906,1914,1922,1930,1937,1945,1953,1960,1968,1975,1983,1990,1998,2006,2014,2021,2029,2036,2043,2051,2058,2064,2070,2077,2085,2093,2101,2109,2117,2123,2130,2138,2145,2153,2161,2169,2177,2185,2192,2199,2206,2214,2221,2228,2236,2243,2250,2257,2265,2273,2280,2288,2296,2303,2311,2318,2326,2334,2342,2349,2357,2364,2371,2377,2383,2391,2398,2405,2412,2419,2426,2433,2441,2448,2456,2464,2471,2478,2486,2494,2501,2508,2516,2523,2529,2536,2543,2550,2557,2564,2571,2578,2586,2594,2602,2608,2615,2622,2630,2637,2645,2652,2659,2666,2672,2679,2686,2693,2700,2707,2715,2722,2729,2736,2743,2750,2757,2764,2771,2779,2786,2794,2801,2808,2815,2822,2828,2836,2842,2849,2857,2864,2871,2879,2886,2893,2901,2908,2914,2921,2929,2937,2945,2953,2960,2968,2975,2983,2990,2997,3005,3012,3020,3027,3034,3041,3048,3055,3063,3070,3078],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},5878,11.7216,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",11.19,11.29,10.645,-0.115,-1.01,1307224.267023,5812,11.024,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",13.35,13.415,11.33,11.345,-2.035,-15.21,1387338.868147,8310,11.9651,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",15.375,13.19,13.38,-2.26,-14.45,953592.340522,7657,13.7567,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":18,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",15.19,15.69,14.53,15.64,3.64,1839381.742909,27262,15.0472,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",15.54,15.73,14.755,15.09,-0.33,-2.14,1947880.220708,26998,15.0624,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",15.97,16.275,15.26,15.42,-0.85,-5.22,2960457.122089,40192,15.6297,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",15.61,16.29,15.16,16.27,0.67,4.29,2536319.067616,12218,15.7703,{"date":256,"open":217,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",16.14,15.38,15.6,-0.13,-0.83,1571609.848586,27063,15.6994,{"date":266,"open":267,"high":268,"low":269,"close":225,"change":68,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",15.7,16.17,15.51,0.45,2160414.280046,30434,15.8099,{"date":275,"open":276,"high":225,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":232},"2026-09-23",14.73,14.56,15.66,1.21,8.37,821637.812187,5801,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",15.02,15.25,14.415,14.45,-0.57,-3.79,735397.854935,8403,14.7074,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",14.43,15.05,13.8053,0.17,1.14,797875.5471,9879,14.4666,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",14.5,15.36,14.15,14.85,0.37,2.56,698615.891154,6921,14.8555,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",14.65,14.89,14.045,14.48,-0.8,-5.24,688594.672996,5084,14.5008,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",16.63,16.75,14.75,15.28,-1.71,-10.06,1419700.477134,9720,15.3141,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":170,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",15.91,17.11,16.99,6.25,526295.201096,3709,16.6629,{"date":347,"open":348,"high":247,"low":227,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",16.12,15.99,0.61,3.97,720002.810347,6252,15.693,{"date":356,"open":246,"high":357,"low":358,"close":258,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",16.49,15.2399,-0.72,-4.47,664176.807124,5792,15.8388,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":141,"percent_change":117,"volume":370,"transactions":371,"vwap":372},"2026-09-10",16.65,16.71,14.59,16.1,2376059.538997,31938,15.4701,{"date":374,"open":375,"high":376,"low":377,"close":348,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",15.23,16.53,15.1,1.12,7.47,1609669.833635,18565,15.9188,{"date":384,"open":235,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",16.79,14.68,15,-1.185,-7.32,1442076.211924,18031,15.2966,{"date":394,"open":395,"high":396,"low":259,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",15.98,16.3,16.185,0.315,1.98,977463.547761,8052,15.9191,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":207,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",17.88,18,15.14,15.87,-12.47,2363468.014548,20788,16.028,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",17.59,18.75,17.535,18.13,0.38,2.14,743838.242651,6934,18.1493,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",17.82,17.9655,17.025,17.75,0.36,2.07,587619.5002,9152,17.4428,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",18.305,17.26,17.39,-0.53,-2.96,822807.009843,10626,17.5975,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":261,"volume":452,"transactions":453,"vwap":454},"2026-08-28",18.365,18.84,17.47,17.92,-0.15,814667.616932,14373,18.0427,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",18.31,18.66,17.775,18.07,-0.37,-2.01,575321.771287,11555,18.2432,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":127,"volume":473,"transactions":474,"vwap":475},"2026-08-26",19.12,19.63,18.29,18.44,-0.41,1073483.676465,16283,18.9323,{"date":477,"open":468,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",19.37,18.35,18.85,-0.86,-4.36,1066295.652024,14510,18.8254,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":18,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",19.93,20.255,18.771,19.71,2.87,1064223.396979,19493,19.5366,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",20.01,20.8639,19.059,19.16,-0.93,-4.63,1900082.523364,24934,19.6365,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",19.22,20.995,19.045,20.09,1.51,8.13,3001625.924963,20921,20.3391,{"date":519,"open":438,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",19.25,17.25,18.58,0.97,5.51,3592379.801581,11152,18.5475,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",18.2,18.53,16.91,17.61,0.69,4.08,1766028.247694,8599,17.7508,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",18.65,18.7,16.01,16.92,-1.73,-9.28,1870760.252438,11440,16.7638,{"date":551,"open":552,"high":553,"low":554,"close":541,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",17.87,19.75,17.58,0.41,2.25,1584240.279101,16727,18.9429,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",17.74,18.61,17.37,18.24,1.08,6.29,2109251.268751,14488,17.9642,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",20.63,20.969,16.05,17.16,-4.08,-19.21,4325050.936463,49554,17.9294,{"date":583,"open":553,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",22.01,19.35,21.24,1.5,7.6,4598114.406056,34837,21.1282,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",20.83,22.415,19.51,19.74,-1.63,-7.63,6148588.400195,70633,21.1944,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",31.35,31.46,21.31,21.37,-9.95,-31.77,2628866.001894,29343,25.3636,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",36.5,37.9499,30.865,31.32,-4.52,-12.61,2215493.137717,17122,33.6794,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",33.97,36,31.67,35.84,8.09,29.15,1801410.698205,19727,33.9808,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",33.02,33.93,27.36,27.75,-7.1,-20.37,2409592.729929,30362,30.956,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",40.42,41.65,34.439,34.85,-4.23,-10.82,1639658.236973,16513,37.3112,{"date":659,"open":628,"high":660,"low":661,"close":662,"change":311,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",39.5,35.715,39.08,7.01,474295.087048,5928,38.5721,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":350,"volume":674,"transactions":675,"vwap":676},"2026-07-30",34.72,37.07,32.39,36.52,0.22,606714.599941,5338,34.7087,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":420,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",35.38,37.66,33.5,36.3,6.26,626831.386786,6193,35.7245,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",38.77,40.1,33.09,34.16,-1.69,-4.71,1356822.439491,23303,36.4416,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",36.005,38.91,35.27,35.85,0.88,2.52,712357.929275,14087,37.2387,{"date":710,"open":711,"high":670,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",34.55,34.13,34.97,1.77,5.33,749029.120625,15406,35.7916,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",35.17,37.7638,33.1,33.2,-1.79,-5.12,938697.049656,18617,35.5346,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",31.1,35.12,30.33,34.99,4.03,13.02,571422.26539,9243,32.4932,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",31.82,32.685,27.5,30.96,-1.93,-5.87,1454323.005899,31405,29.5537,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",30.21,33.01,30.125,32.89,2.02,6.54,1027901.792626,27672,31.6359,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":83,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",29.4,31.665,28.26,30.87,10.92,2415563.171964,74817,30.4349,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",26.44,28,25.29,27.83,1.58,6.02,998292.47932,28723,26.5773,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",25.42,27.41,24.7,26.25,0.34,1.31,921175.338572,19345,26.1248,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",24.17,25.97,23.35,25.91,1.06,4.27,1051130.112654,20975,24.2539,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",23.1,25.57,22.96,24.85,1.97,8.61,1150614.816318,15955,24.5281,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",21.53,22.92,21.49,22.88,1.85,8.8,2094100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",21.48,22.31,20.6,21.030001,-1.09,-4.93,884800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":430,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-08",21.01,23.040001,20.79,22.12,1.65,1748100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",19.58,21.91,19.47,21.76,2.68,14.05,2238300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",17.89,20.37,17.46,19.08,0.25,1.33,2834500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",19.38,20.32,18.74,18.83,-1.03,-5.19,1969300,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",17.040001,20.19,19.86,2.64,15.33,8717600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",18.95,19.28,16.88,17.22,-1.5,-8.01,1877600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",20.7,22.25,18.18,18.72,-3.24,-14.75,1581800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",22.58,23.2,20.38,21.96,0.05,0.23,4378700,{"date":906,"open":907,"high":908,"low":909,"close":846,"change":555,"percent_change":910,"volume":911,"transactions":9,"vwap":846},"2026-06-25",20.92,22.74,19.8,1.91,3743000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",21.57,22.5,20.08,21.5,0.43,2.04,5011600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",22.47,23.56,18.5,21.07,-0.38,-1.77,5124300,{"date":931,"open":932,"high":933,"low":533,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",17.76,21.62,21.45,5.29,32.74,5456700,{"date":939,"open":215,"high":940,"low":941,"close":942,"change":300,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-18",18.19,15.41,16.16,7.59,4049968,{"date":946,"open":947,"high":948,"low":949,"close":285,"change":859,"percent_change":950,"volume":951,"transactions":9,"vwap":285},"2026-06-17",12.67,15.725,12.12,9.72,7662842,{"date":953,"open":954,"high":955,"low":22,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",14.03,14.79,13.69,-21411.3901,-99.94,10290033,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":875,"volume":967,"transactions":9,"vwap":965},"2026-06-15",21302.5,21482.44922,21293.66992,21425.080078,551.041,1501950,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":310,"volume":24,"transactions":9,"vwap":973},"2026-06-12",20857.060547,20984.15039,20666.2207,20874.039062,76.3691,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":24,"transactions":9,"vwap":980},"2026-06-11",20412.85938,20829.51953,20268.78906,20797.66992,477.3398,2.35,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":24,"transactions":9,"vwap":988},"2026-06-10",20614.78906,20817.68945,20308.28906,20320.33008,-464.4902,-2.23,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":24,"transactions":9,"vwap":996},"2026-06-09",21052.4707,21198.13086,20221.38086,20784.82031,-115.7793,-0.55,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":24,"transactions":9,"vwap":1004},"2026-06-08",21001.92969,21056.73047,20843.96094,20900.59961,137.1191,0.66,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":24,"transactions":9,"vwap":1012},"2026-06-05",21330.86914,21356.24023,20699.38086,20763.48047,-804.3887,-3.73,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":24,"transactions":9,"vwap":1020},"2026-06-04",21331.93945,21638.44922,21293.46094,21567.86914,1.1191,0.01,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":502,"volume":24,"transactions":9,"vwap":1028},"2026-06-03",21756.080078,21773.4707,21511.4707,21566.75,-201.4707,{"date":1031,"open":1032,"high":21,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":24,"transactions":9,"vwap":1034},"2026-06-02",21767.56055,21686.68945,21768.2207,-23.0801,-0.11,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":24,"transactions":9,"vwap":1042},"2026-06-01",21650.76953,21853.080078,21631.89062,21791.30078,185.2109,0.86,{"date":1046,"open":1047,"high":1033,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":24,"transactions":9,"vwap":1049},"2026-05-29",21546.0097656,21506.7207,21606.089844,103.5,0.48,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":704,"volume":24,"transactions":9,"vwap":1057},"2026-05-28",21299.28906,21531.7207,21257.68945,21502.58984,188.1289,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":24,"transactions":9,"vwap":1064},"2026-05-27",21342.75977,21348.75977,21211.51953,21314.46094,-11.1484,-0.05,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":24,"transactions":9,"vwap":1072},"2026-05-26",21236.53906,21388.2207,21219.17969,21325.60938,262.3594,1.25,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":24,"transactions":9,"vwap":1080},"2026-05-22",21152.60938,21201.14062,21039.74023,21063.25,12.2891,0.06,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":24,"transactions":9,"vwap":1088},"2026-05-21",20925.86914,21150.17969,20872.41992,21050.96094,41.7715,0.2,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":24,"transactions":9,"vwap":1096},"2026-05-20",20800.58984,21024,20731.43945,21009.18945,304.0996,1.47,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":187,"volume":24,"transactions":9,"vwap":1104},"2026-05-19",20796.66016,20870.69922,20610.36914,20705.089844,-210.6504,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":24,"transactions":9,"vwap":1111},"2026-05-18",21072.35938,21100.029297,20743.41016,20915.74023,-132.6797,-0.63,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":24,"transactions":9,"vwap":1119},"2026-05-15",21135.9707,21250.7793,20969.58984,21048.41992,-346.9805,-1.62,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":300,"volume":24,"transactions":9,"vwap":1127},"2026-05-14",21198.16992,21429.16016,21196.91992,21395.40039,241.9609,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":24,"transactions":9,"vwap":1134},"2026-05-13",20980.66992,21217.86914,20830.91992,21153.43945,217.8086,1.04,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":24,"transactions":9,"vwap":1142},"2026-05-12",20919.81055,20965.36914,20670.67969,20935.63086,-81.0293,-0.39,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":24,"transactions":9,"vwap":1150},"2026-05-11",20890.86914,21097.23047,20870.050781,21016.66016,50.5195,0.24,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":24,"transactions":9,"vwap":1158},"2026-05-08",20825.90039,20967.33008,20809.74023,20966.14062,253.9414,1.23,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":24,"transactions":9,"vwap":1166},"2026-05-07",20832.2207,20908.59961,20650.18945,20712.19922,-55,-0.26,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":556,"volume":24,"transactions":9,"vwap":1174},"2026-05-06",20507.7793,20777.64062,20480.0097656,20767.19922,456.3887,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":24,"transactions":9,"vwap":1181},"2026-05-05",20286.43945,20350.10938,20255.099609,20310.81055,175.4004,0.87,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":24,"transactions":9,"vwap":1189},"2026-05-04",20179,20247.089844,20012.39062,20135.41016,-39.1895,-0.19,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":24,"transactions":9,"vwap":1197},"2026-05-01",20135.5293,20268.84961,20116.57031,20174.59961,115.0703,0.57,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":24,"transactions":9,"vwap":1205},"2026-04-30",20013.21094,20093.36914,19755.2793,20059.5293,179.1699,0.9,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":24,"transactions":9,"vwap":1213},"2026-04-29",19922.7207,19961.2207,19775.080078,19880.35938,-67.7012,-0.34,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":187,"volume":24,"transactions":9,"vwap":1221},"2026-04-28",19912.19922,19997.63086,19821.66016,19948.060547,-203.1094,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":270,"volume":24,"transactions":9,"vwap":1228},"2026-04-27",20033.15039,20161.57031,19952.0097656,20151.16992,90.9805,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":587,"volume":24,"transactions":9,"vwap":1235},"2026-04-24",19851.71094,20083.75977,19788.75977,20060.18945,296.4785,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":24,"transactions":9,"vwap":1242},"2026-04-23",19872.60938,19959.2793,19570.060547,19763.71094,-195.7598,-0.98,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":24,"transactions":9,"vwap":1250},"2026-04-22",19789.9707,19961.019531,19763.56055,19959.4707,325.7715,1.66,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":24,"transactions":9,"vwap":1258},"2026-04-21",19800.080078,19853.15039,19586.28906,19633.69922,-133.5508,-0.68,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":24,"transactions":9,"vwap":1266},"2026-04-20",19816.21094,19819.44922,19635.14062,19767.25,-88.0605,-0.44,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":24,"transactions":9,"vwap":1274},"2026-04-17",19730.67969,19909.41016,19729.53906,19855.31055,281.4805,1.44,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":24,"transactions":9,"vwap":1282},"2026-04-16",19596.59961,19613.76953,19432.5293,19573.83008,41.1602,0.21,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":24,"transactions":9,"vwap":1290},"2026-04-15",19362.57031,19543.33008,19331.60938,19532.66992,231.1094,1.2,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":24,"transactions":9,"vwap":1298},"2026-04-14",19069.83984,19302.4707,19052.86914,19301.56055,371.1797,1.96,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":24,"transactions":9,"vwap":1306},"2026-04-13",18641.80078,18933.26953,18606.7793,18930.38086,231.9902,1.24,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":24,"transactions":9,"vwap":1314},"2026-04-10",18699.58008,18788.84961,18655.85938,18698.39062,78.2402,0.42,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":24,"transactions":9,"vwap":1322},"2026-04-09",18496.56055,18653.050781,18389.099609,18620.15039,141.6406,0.77,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":24,"transactions":9,"vwap":1330},"2026-04-08",18585.34961,18631.53906,18362.14062,18478.50977,537.6504,3,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":270,"volume":24,"transactions":9,"vwap":1338},"2026-04-07",17824.42969,17944.039062,17623.5293,17940.85938,79.9102,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":24,"transactions":9,"vwap":1345},"2026-04-06",17804.71094,17889.0097656,17756.13086,17860.94922,77.9785,0.44,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":24,"transactions":9,"vwap":1353},"2026-04-02",17460.019531,17835.34961,17374.15039,17782.9707,14.4707,0.08,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":24,"transactions":9,"vwap":1361},"2026-04-01",17706.99023,17904.92969,17672.16992,17768.5,225.1094,1.28,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":24,"transactions":9,"vwap":1369},"2026-03-31",17096.32031,17571.78906,17089.58008,17543.39062,676.3301,4.01,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":239,"volume":24,"transactions":9,"vwap":1377},"2026-03-30",17145.32031,17183.9707,16782.070312,16867.060547,-143.8086,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":24,"transactions":9,"vwap":1384},"2026-03-27",17244.5,17267.18945,16976.49023,17010.86914,-354.8906,-2.04,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":24,"transactions":9,"vwap":1392},"2026-03-26",17686.41016,17720.38086,17357.59961,17365.75977,-499.0996,-2.79,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":24,"transactions":9,"vwap":1400},"2026-03-25",17920.30078,18001.53906,17810.51953,17864.85938,112.8496,0.64,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":261,"volume":24,"transactions":9,"vwap":1408},"2026-03-24",17778.75,17858.41992,17685.50977,17752.0097656,-148.4707,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":24,"transactions":9,"vwap":1415},"2026-03-23",17931.71094,18122.68945,17849.75977,17900.48047,241.6113,1.37,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1386,"volume":24,"transactions":9,"vwap":1422},"2026-03-20",17961.59961,17542.7207,17658.86914,-367.9512,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1215,"volume":24,"transactions":9,"vwap":1429},"2026-03-19",17892.23047,18106.46094,17825.18945,18026.82031,-61.5391,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":24,"transactions":9,"vwap":1436},"2026-03-18",18259.68945,18319.5,18080.88086,18088.35938,-220.25,-1.2,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1152,"volume":24,"transactions":9,"vwap":1444},"2026-03-17",18338.14062,18409.96094,18249.51953,18308.60938,43.9902,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":24,"transactions":9,"vwap":1451},"2026-03-16",18230,18381.50977,18213.56055,18264.61914,226.709,1.26,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":24,"transactions":9,"vwap":1459},"2026-03-13",18293.59961,18386.73047,18009.76953,18037.91016,-175.1406,-0.96,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":24,"transactions":9,"vwap":1467},"2026-03-12",18387,18396.18945,18175.029297,18213.050781,-326.0488,-1.76,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":68,"volume":24,"transactions":9,"vwap":1475},"2026-03-11",18560.40039,18657.41016,18437.82031,18539.099609,12.0703,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1022,"volume":24,"transactions":9,"vwap":1482},"2026-03-10",18546.070312,18702.76953,18453.90039,18527.029297,2.6289,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":24,"transactions":9,"vwap":1489},"2026-03-09",18067.32031,18560.14062,17976.48047,18524.40039,280.4102,1.54,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":598,"volume":24,"transactions":9,"vwap":1497},"2026-03-06",18280.83008,18423.83008,18190.73047,18243.99023,-302.9492,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1168,"volume":24,"transactions":9,"vwap":1504},"2026-03-05",18525.44922,18647.86914,18324.18945,18546.93945,-48.3008,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":566,"volume":24,"transactions":9,"vwap":1511},"2026-03-04",18451.78906,18658.56055,18430.81055,18595.24023,198.3203,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":24,"transactions":9,"vwap":1518},"2026-03-03",18256.80078,18457.10938,18065.94922,18396.91992,-198.4707,-1.07,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":24,"transactions":9,"vwap":1526},"2026-03-02",18304.98047,18646.21094,18270.050781,18595.39062,49.4199,0.27,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":24,"transactions":9,"vwap":1534},"2026-02-27",18477.7207,18592.019531,18428.26953,18545.9707,-167.2188,-0.89,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":24,"transactions":9,"vwap":1541},"2026-02-26",18898.25,18508.41992,18713.18945,-208.7305,-1.1,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":24,"transactions":9,"vwap":1548},"2026-02-25",18779.7207,18939.84961,18921.91992,247.1406,1.32,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":24,"transactions":9,"vwap":1556},"2026-02-24",18516.17969,18704.080078,18386.35938,18674.7793,146.5801,0.79,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":24,"transactions":9,"vwap":1564},"2026-02-23",18740.55078,18786.44922,18460.16016,18528.19922,-234.6406,-1.25,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":24,"transactions":9,"vwap":1572},"2026-02-20",18524.42969,18812.44922,18505.55078,18762.83984,171.4199,0.92,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":24,"transactions":9,"vwap":1580},"2026-02-19",18522.18945,18637.49023,18476.15039,18591.41992,-31.5898,-0.17,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":250,"volume":24,"transactions":9,"vwap":1588},"2026-02-18",18540.65039,18737.13086,18520.46094,18623.0097656,123.0996,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":24,"transactions":9,"vwap":1595},"2026-02-17",18353.050781,18592.34961,18222.73047,18499.91016,54.6992,0.3,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":24,"transactions":9,"vwap":1603},"2026-02-13",18513.40039,18603.099609,18338.83984,18445.21094,-57.3594,-0.31,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":24,"transactions":9,"vwap":1611},"2026-02-12",18905.93945,18938.10938,18469.36914,18502.57031,-327.2188,-1.74,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":24,"transactions":9,"vwap":1619},"2026-02-11",19027.19922,19066.36914,18717.64062,18829.78906,-34.75,-0.18,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":122,"volume":24,"transactions":9,"vwap":1627},"2026-02-10",19010.66016,19029.89062,18851.64062,18864.53906,-110.0312,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":801,"volume":24,"transactions":9,"vwap":1634},"2026-02-09",18744.25977,19062.99023,18697.25977,18974.57031,198.8203,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":24,"transactions":9,"vwap":1641},"2026-02-06",18432.53906,18821.83984,18417.28906,18775.75,477.1797,2.61,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":24,"transactions":9,"vwap":1649},"2026-02-05",18362.26953,18506.58984,18190.25977,18298.57031,-264.4004,-1.42,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":24,"transactions":9,"vwap":1656},"2026-02-04",18884.88086,18381.060547,18562.9707,-320.8984,-1.7,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":884,"volume":24,"transactions":9,"vwap":1663},"2026-02-03",19261.16016,18701.060547,18883.86914,-286.6504,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":419,"volume":24,"transactions":9,"vwap":1669},"2026-02-02",19006.61914,19256.30078,19170.51953,72.9902,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":24,"transactions":9,"vwap":1676},"2026-01-30",19196.48047,19277.050781,19025.42969,19097.5293,-183.6211,-0.95,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":24,"transactions":9,"vwap":1684},"2026-01-29",19342.75977,19371.33008,18882.93945,19281.15039,-89.7305,-0.46,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":24,"transactions":9,"vwap":1691},"2026-01-28",19447.30078,19290.76953,19370.88086,19.4414,0.1,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1183,"volume":24,"transactions":9,"vwap":1699},"2026-01-27",19286.5293,19396.34961,19270.080078,19351.43945,167.6797,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":24,"transactions":9,"vwap":1706},"2026-01-26",19084.67969,19245.18945,19059.28906,19183.75977,111.0488,0.58,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1597,"volume":24,"transactions":9,"vwap":1714},"2026-01-23",19026.039062,19152.32031,18966.18945,19072.71094,57.3906,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":24,"transactions":9,"vwap":1721},"2026-01-22",19062.49023,19080.82031,18939.25977,19015.32031,140.0801,0.74,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":107,"volume":24,"transactions":9,"vwap":1729},"2026-01-21",18724.28906,19000.57031,18661.5,18875.24023,192.3301,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":24,"transactions":9,"vwap":1736},"2026-01-20",18803.60938,18911.69922,18662.81055,18682.91016,-451.1406,-2.36,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1355,"volume":24,"transactions":9,"vwap":1744},"2026-01-16",19201.40039,19249.14062,19076.080078,19134.050781,14.3711,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1339,"percent_change":1316,"volume":24,"transactions":9,"vwap":1751},"2026-01-15",19233.84961,19266.16992,19095.99023,19119.67969,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":24,"transactions":9,"vwap":1757},"2026-01-14",19147.15039,19158.0097656,18908.019531,19039.76953,-220.2598,-1.14,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":260,"volume":24,"transactions":9,"vwap":1765},"2026-01-13",19285.24023,19348.5293,19178.90039,19260.029297,-24.75,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":310,"volume":24,"transactions":9,"vwap":1771},"2026-01-12",19113.089844,19335.89062,19284.7793,71.0996,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":24,"transactions":9,"vwap":1778},"2026-01-09",19100.53906,19253.7793,19059.59961,19213.67969,144.6895,0.76,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":24,"transactions":9,"vwap":1785},"2026-01-08",19229.36914,18996.7793,19068.99023,-145.5996,-0.76,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":299,"volume":24,"transactions":9,"vwap":1793},"2026-01-07",19186.58008,19336.16016,19144.89062,19214.58984,32.2305,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":24,"transactions":9,"vwap":1800},"2026-01-06",19104.029297,19192.26953,19033.050781,19182.35938,118.6387,0.62,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1316,"volume":24,"transactions":9,"vwap":1808},"2026-01-05",19123.67969,19149.74023,19036.10938,19063.7207,78.8008,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":299,"volume":24,"transactions":9,"vwap":1815},"2026-01-02",19107.050781,19199.58984,18876.58984,18984.91992,32.4101,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":24,"transactions":9,"vwap":1822},"2025-12-31",19112.56055,19130.83008,18950.4707,18952.50977,-148.4902,-0.78,{"date":1826,"open":1751,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1191,"volume":24,"transactions":9,"vwap":1829},"2025-12-30",19173.26953,19098.15039,19101,-35.75,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":24,"transactions":9,"vwap":1836},"2025-12-29",19105.67969,19172.51953,19068.039062,19136.75,-97.1602,-0.51,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":24,"transactions":9,"vwap":1844},"2025-12-26",19258.50977,19294.76953,19209.73047,19233.91016,-6.0605,-0.03,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":673,"volume":24,"transactions":9,"vwap":1852},"2025-12-24",19182.019531,19246.44922,19164.71094,19239.9707,41.4004,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":24,"transactions":9,"vwap":1858},"2025-12-23",19015.17969,19199.80078,19198.57031,143.0508,0.75,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1860,"volume":24,"transactions":9,"vwap":1866},"2025-12-22",19050.7793,19061.88086,18967.39062,19055.51953,140.9395,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":24,"transactions":9,"vwap":1872},"2025-12-19",18759.74023,18915.42969,18914.58008,237.0098,1.27,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":24,"transactions":9,"vwap":1880},"2025-12-18",18679.94922,18786.41016,18608.16992,18677.57031,219.4805,1.19,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":24,"transactions":9,"vwap":1888},"2025-12-17",18800.60938,18816.39062,18455.69922,18458.089844,-349.3906,-1.86,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":24,"transactions":9,"vwap":1896},"2025-12-16",18717.78906,18846.91992,18660.5,18807.48047,22.3008,0.12,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":24,"transactions":9,"vwap":1903},"2025-12-15",18955.67969,18738.26953,18785.17969,-55.3809,-0.29,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":24,"transactions":9,"vwap":1911},"2025-12-12",19090.86914,19117.33008,18741.4707,18840.56055,-306.7285,-1.6,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":24,"transactions":9,"vwap":1919},"2025-12-11",19040.0097656,19159.41992,18914.30078,19147.28906,-6.8105,-0.04,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":24,"transactions":9,"vwap":1927},"2025-12-10",19039.30078,19198.33984,18978.58984,19154.099609,94.9004,0.5,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1921,"volume":24,"transactions":9,"vwap":1935},"2025-12-09",19034.53906,19111.43945,19003.61914,19059.19922,-7.8711,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":24,"transactions":9,"vwap":1942},"2025-12-08",19153.82031,19186.2793,18997.90039,19067.070312,-69.7187,-0.36,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":24,"transactions":9,"vwap":1950},"2025-12-05",19115.91992,19203.58008,19078.16992,19136.78906,60.7598,0.32,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1316,"volume":24,"transactions":9,"vwap":1958},"2025-12-04",19070.93945,19084.5293,18977.33984,19076.029297,80.1992,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":24,"transactions":9,"vwap":1965},"2025-12-03",18907.90039,19039.50977,18851.55078,18995.83008,36.6602,0.19,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":790,"volume":24,"transactions":9,"vwap":1973},"2025-12-02",18974.48047,19061.5,18888.25977,18959.16992,64.4902,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":24,"transactions":9,"vwap":1980},"2025-12-01",18842.019531,18989.75977,18804.13086,18894.67969,-105.75,-0.56,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":419,"volume":24,"transactions":9,"vwap":1988},"2025-11-28",18959.029297,19000.4707,18928.96094,19000.42969,71.6895,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":24,"transactions":9,"vwap":1995},"2025-11-26",18892.7793,18977.67969,18835.75,18928.74023,127.4902,0.68,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":24,"transactions":9,"vwap":2003},"2025-11-25",18601.35938,18834.84961,18427,18801.25,166.4902,0.89,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":24,"transactions":9,"vwap":2011},"2025-11-24",18358.67969,18665.15039,18353.57031,18634.75977,425.959,2.34,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1780,"volume":24,"transactions":9,"vwap":2019},"2025-11-21",18133.78906,18412.59961,17933.44922,18208.80078,137.1406,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":24,"transactions":9,"vwap":2026},"2025-11-20",18798.16992,18872.17969,18050.15039,18071.66016,-328.1797,-1.78,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1207,"volume":24,"transactions":9,"vwap":2034},"2025-11-19",18295.050781,18553.24023,18248.41016,18399.83984,163.459,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1520,"volume":24,"transactions":9,"vwap":2041},"2025-11-18",18321.91016,18405.089844,18096.39062,18236.38086,-196.8594,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":24,"transactions":9,"vwap":2048},"2025-11-17",18526.57031,18694.2793,18316.91016,18433.24023,-156.3106,-0.84,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1693,"volume":24,"transactions":9,"vwap":2056},"2025-11-14",18302.49023,18709.38086,18235.10938,18589.55078,17.8809,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":990,"volume":24,"transactions":9,"vwap":2062},"2025-11-13",18881.48047,18516.060547,18571.66992,-422.9199,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":42,"volume":24,"transactions":9,"vwap":2068},"2025-11-12",19115.58984,18908.75,18994.58984,-40.1504,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":228,"volume":24,"transactions":9,"vwap":2075},"2025-11-11",19001.75,19063.98047,18913.5293,19034.74023,-62.5606,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":24,"transactions":9,"vwap":2082},"2025-11-10",18950.080078,19132.19922,18902.089844,19097.30078,406.3613,2.17,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":24,"transactions":9,"vwap":2090},"2025-11-07",18586.39062,18693.64062,18339.7207,18690.93945,-17.2207,-0.09,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":24,"transactions":9,"vwap":2098},"2025-11-06",18962.21094,18986.94922,18652.9707,18708.16016,-274.0605,-1.44,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":24,"transactions":9,"vwap":2106},"2025-11-05",18903.58008,19117.34961,18870.080078,18982.2207,76.3613,0.4,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":24,"transactions":9,"vwap":2114},"2025-11-04",18968.5293,19096.2793,18889.68945,18905.85938,-330.6113,-1.72,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1316,"volume":24,"transactions":9,"vwap":2121},"2025-11-03",19313.74023,19168.74023,19236.4707,80.6309,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1597,"volume":24,"transactions":9,"vwap":2128},"2025-10-31",19291.78906,19299.90039,19077.66016,19155.83984,56.8105,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":24,"transactions":9,"vwap":2135},"2025-10-30",19258.2207,19309.089844,19094.17969,19099.029297,-272.3398,-1.41,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":270,"volume":24,"transactions":9,"vwap":2143},"2025-10-29",19376.019531,19436.15039,19226.68945,19371.36914,86.7695,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":24,"transactions":9,"vwap":2150},"2025-10-28",19232.16992,19351.98047,19162.43945,19284.59961,120.3398,0.63,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":24,"transactions":9,"vwap":2158},"2025-10-27",19096.50977,19175.36914,19058.13086,19164.25977,289.4199,1.53,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":24,"transactions":9,"vwap":2166},"2025-10-24",18831.39062,18928.16992,18821.59961,18874.83984,184.6191,0.99,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":24,"transactions":9,"vwap":2174},"2025-10-23",18533.41016,18724.53906,18532.099609,18690.2207,153.0312,0.83,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":24,"transactions":9,"vwap":2182},"2025-10-22",18696.2207,18708.73047,18384.61914,18537.18945,-114.0703,-0.61,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1582,"volume":24,"transactions":9,"vwap":2190},"2025-10-21",18678.9707,18703.9707,18610.38086,18651.25977,-32.3906,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":24,"transactions":9,"vwap":2196},"2025-10-20",18596.4707,18713.7207,18683.65039,177.9004,0.96,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1316,"volume":24,"transactions":9,"vwap":2204},"2025-10-17",18345.31055,18547.74023,18295.51953,18505.75,77.8105,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":24,"transactions":9,"vwap":2211},"2025-10-16",18609.050781,18671.9707,18311.78906,18427.93945,-99.2812,-0.54,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1347,"volume":24,"transactions":9,"vwap":2219},"2025-10-15",18615,18697.96094,18350.84961,18527.2207,81.9199,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1260,"volume":24,"transactions":9,"vwap":2226},"2025-10-14",18360.84961,18582.070312,18192.32031,18445.30078,-125.7891,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":24,"transactions":9,"vwap":2233},"2025-10-13",18478.49023,18599.89062,18437.76953,18571.089844,380.3594,2.09,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1496,"change":2241,"percent_change":2242,"volume":24,"transactions":9,"vwap":1496},"2025-10-10",18797.5,18856.53906,18185.2207,-576.7891,-3.07,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1846,"volume":24,"transactions":9,"vwap":2248},"2025-10-09",18809.39062,18814.55078,18694.64062,18767.51953,-6.5508,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1044,"volume":24,"transactions":9,"vwap":2255},"2025-10-08",18664.86914,18776.30078,18651.019531,18774.070312,160.9395,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":24,"transactions":9,"vwap":2262},"2025-10-07",18737.4707,18761.64062,18549.41016,18613.13086,-109.8086,-0.59,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":24,"transactions":9,"vwap":2270},"2025-10-06",18665.38086,18757.75977,18622.91016,18722.93945,85.1504,0.46,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1168,"volume":24,"transactions":9,"vwap":2278},"2025-10-03",18723.15039,18747.31055,18579.90039,18637.78906,-47.9609,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":24,"transactions":9,"vwap":2285},"2025-10-02",18754.089844,18755.42969,18616.64062,18685.75,25.9805,0.14,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":24,"transactions":9,"vwap":2293},"2025-10-01",18474.19922,18688.060547,18464.41016,18659.76953,71.9199,0.39,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":270,"volume":24,"transactions":9,"vwap":2301},"2025-09-30",18498.59961,18595.46094,18435.96094,18587.84961,82.8691,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":24,"transactions":9,"vwap":2308},"2025-09-29",18544.90039,18597.81055,18455.75977,18504.98047,56.8809,0.31,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1929,"volume":24,"transactions":9,"vwap":2316},"2025-09-26",18393.38086,18456.31055,18308.50977,18448.099609,92.1191,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":24,"transactions":9,"vwap":2323},"2025-09-25",18320.99023,18424.71094,18207.21094,18355.98047,-111.5703,-0.6,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":24,"transactions":9,"vwap":2331},"2025-09-24",18606.029297,18611.56055,18397.40039,18467.55078,-79.4785,-0.43,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":24,"transactions":9,"vwap":2339},"2025-09-23",18722.21094,18723.10938,18506.91992,18547.029297,-182.25,-0.97,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1402,"volume":24,"transactions":9,"vwap":2347},"2025-09-22",18562.019531,18743.83984,18558.91016,18729.2793,119.0801,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":24,"transactions":9,"vwap":2354},"2025-09-19",18562.65039,18626.39062,18506.31055,18610.19922,111.8789,0.6,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1860,"volume":24,"transactions":9,"vwap":2362},"2025-09-18",18480.21094,18577.7793,18428.44922,18498.32031,137.8496,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1686,"volume":24,"transactions":9,"vwap":2369},"2025-09-17",18431.38086,18441.73047,18201.089844,18360.4707,-84.6797,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":42,"volume":24,"transactions":9,"vwap":2375},"2025-09-16",18514.11914,18414.44922,18445.15039,-38.4199,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":1044,"volume":24,"transactions":9,"vwap":2381},"2025-09-15",18404.58984,18497.14062,18483.57031,156.9512,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":24,"transactions":9,"vwap":2388},"2025-09-12",18327.63086,18368.5,18287.039062,18326.61914,7.7891,0.04,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":350,"volume":24,"transactions":9,"vwap":2396},"2025-09-11",18293.73047,18334.58984,18217.9707,18318.83008,110.8399,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2005,"volume":24,"transactions":9,"vwap":2403},"2025-09-10",18233.34961,18299.91016,18147.81055,18207.99023,160.2012,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":430,"volume":24,"transactions":9,"vwap":2410},"2025-09-09",18011.80078,18058.64062,17915.58008,18047.78906,65.2188,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":69,"volume":24,"transactions":9,"vwap":2417},"2025-09-08",17981.64062,18042.39062,17969.44922,17982.57031,84.9707,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2092,"volume":24,"transactions":9,"vwap":2424},"2025-09-05",18046.53906,18063.16016,17754.63086,17897.59961,-16.25,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":523,"volume":24,"transactions":9,"vwap":2431},"2025-09-04",17770.60938,17915.41016,17723.2793,17913.84961,172.1797,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":24,"transactions":9,"vwap":2438},"2025-09-03",17703.91992,17778.41016,17636.2207,17741.66992,164.0508,0.93,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":321,"volume":24,"transactions":9,"vwap":2446},"2025-09-02",17448.82031,17584.73047,17387.13086,17577.61914,-142.6211,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":24,"transactions":9,"vwap":2453},"2025-08-29",17873.78906,17876,17666.41016,17720.24023,-207.9902,-1.16,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":24,"transactions":9,"vwap":2461},"2025-08-28",17838.83984,17951.86914,17794.67969,17928.23047,92.8399,0.52,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":299,"volume":24,"transactions":9,"vwap":2469},"2025-08-27",17790.16992,17863.31055,17760.17969,17835.39062,29.9902,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2356,"volume":24,"transactions":9,"vwap":2476},"2025-08-26",17692.31055,17810.71094,17670.4707,17805.40039,106.7598,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":24,"transactions":9,"vwap":2483},"2025-08-25",17714.91016,17796.68945,17675.98047,17698.64062,-40.0586,-0.23,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":24,"transactions":9,"vwap":2491},"2025-08-22",17480.30078,17787.64062,17441.67969,17738.69922,292.9492,1.68,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1268,"volume":24,"transactions":9,"vwap":2499},"2025-08-21",17475.7793,17532.070312,17379.21094,17445.75,-76.3105,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":24,"transactions":9,"vwap":2505},"2025-08-20",17559.83008,17292.15039,17522.060547,-70.209,-0.4,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":24,"transactions":9,"vwap":2513},"2025-08-19",17793.83984,17801.32031,17561.69922,17592.26953,-210.75,-1.18,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1898,"volume":24,"transactions":9,"vwap":2521},"2025-08-18",17759.18945,17814.85938,17736.25977,17803.019531,20.9805,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1215,"volume":24,"transactions":9,"vwap":2527},"2025-08-15",17866.69922,17739.039062,17782.039062,-60.2812,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":24,"volume":24,"transactions":9,"vwap":2534},"2025-08-14",17780.98047,17887.66016,17765.91016,17842.32031,0.8496,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1921,"volume":24,"transactions":9,"vwap":2541},"2025-08-13",17910.7793,17933.5,17770.35938,17841.4707,-7.9785,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1874,"volume":24,"transactions":9,"vwap":2548},"2025-08-12",17715.7207,17851.41016,17624.91992,17849.44922,224.0391,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2485,"volume":24,"transactions":9,"vwap":2555},"2025-08-11",17658.10938,17735.46094,17596.16992,17625.41016,-40.2207,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1997,"volume":24,"transactions":9,"vwap":2562},"2025-08-08",17599.81055,17696.61914,17586.56055,17665.63086,120.0801,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1144,"volume":24,"transactions":9,"vwap":2569},"2025-08-07",17697.060547,17718.30078,17426.84961,17545.55078,-68.2188,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1136,"volume":24,"transactions":9,"vwap":2576},"2025-08-06",17450.44922,17626.76953,17435.59961,17613.76953,180.9395,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":24,"transactions":9,"vwap":2583},"2025-08-05",17565.43945,17605.26953,17391.51953,17432.83008,-124.8008,-0.71,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":24,"transactions":9,"vwap":2591},"2025-08-04",17368.68945,17558.34961,17367.32031,17557.63086,325.0215,1.89,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":24,"transactions":9,"vwap":2599},"2025-08-01",17322.060547,17344.86914,17136.070312,17232.60938,-322.0898,-1.83,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1621,"volume":24,"transactions":9,"vwap":2606},"2025-07-31",17821.35938,17521.96094,17554.69922,-32.4902,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":903,"volume":24,"transactions":9,"vwap":2613},"2025-07-30",17580.15039,17664.60938,17489.28906,17587.18945,39.5703,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2333,"volume":24,"transactions":9,"vwap":2620},"2025-07-29",17695.28906,17707.050781,17531.5293,17547.61914,-76.5508,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":24,"transactions":9,"vwap":2627},"2025-07-28",17606.38086,17632.83008,17565.90039,17624.16992,58.1309,0.33,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2463,"volume":24,"transactions":9,"vwap":2635},"2025-07-25",17507.81055,17595.25,17501.21094,17566.039062,91.25,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":24,"transactions":9,"vwap":2642},"2025-07-24",17495.75977,17517.66992,17429.33984,17474.78906,28.0684,0.16,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1574,"volume":24,"transactions":9,"vwap":2650},"2025-07-23",17366.64062,17448.17969,17312.60938,17446.7207,158.2109,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":24,"transactions":9,"vwap":2656},"2025-07-22",17383.7793,17179.61914,17288.50977,-78.7598,-0.45,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":299,"volume":24,"transactions":9,"vwap":2664},"2025-07-21",17368.41016,17453.4707,17362.5293,17367.26953,28.7891,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":68,"volume":24,"transactions":9,"vwap":2670},"2025-07-18",17380.44922,17294.76953,17338.48047,11.4414,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1997,"volume":24,"transactions":9,"vwap":2677},"2025-07-17",17224.5293,17351.080078,17215.14062,17327.039062,116.6699,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1597,"volume":24,"transactions":9,"vwap":2684},"2025-07-16",17200.14062,17222.40039,17026.89062,17210.36914,51.9082,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1921,"volume":24,"transactions":9,"vwap":2691},"2025-07-15",17303.34961,17315.75,17154.66992,17158.46094,-6.0195,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":310,"volume":24,"transactions":9,"vwap":2698},"2025-07-14",17101.11914,17185.33008,17047.0097656,17164.48047,63.9102,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":97,"volume":24,"transactions":9,"vwap":2705},"2025-07-11",17076.83984,17147.21094,17044,17100.57031,-51.4395,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":24,"transactions":9,"vwap":2712},"2025-07-10",17158.82031,17179.13086,17047.029297,17152.0097656,15.9004,0.09,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1207,"volume":24,"transactions":9,"vwap":2720},"2025-07-09",17062.66992,17153.96094,17055.43945,17136.10938,152.4492,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1621,"volume":24,"transactions":9,"vwap":2727},"2025-07-08",17049.2793,17051.060547,16952.84961,16983.66016,-30.5898,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":77,"volume":24,"transactions":9,"vwap":2734},"2025-07-07",17063.55078,17090.25,16933.69922,17014.25,-136.3398,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":566,"volume":24,"transactions":9,"vwap":2741},"2025-07-03",17047.58984,17157.55078,17044.86914,17150.58984,182.4199,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":1324,"volume":24,"transactions":9,"vwap":2748},"2025-07-02",16828.83984,16969.21094,16825.81055,16968.16992,130.3906,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1678,"volume":24,"transactions":9,"vwap":2755},"2025-07-01",16912.55078,16946.15039,16760.53906,16837.7793,-162.1406,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":18,"volume":24,"transactions":9,"vwap":2762},"2025-06-30",17001.75,17029.58008,16929.68945,16999.91992,92.2891,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":350,"volume":24,"transactions":9,"vwap":2769},"2025-06-27",16837.89062,16946.099609,16772.66016,16907.63086,102.3106,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":24,"transactions":9,"vwap":2776},"2025-06-26",16715.15039,16822.48047,16669.15039,16805.32031,162.5801,0.98,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":903,"volume":24,"transactions":9,"vwap":2784},"2025-06-25",16666.029297,16708.46094,16608.83008,16642.74023,37.75,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":24,"transactions":9,"vwap":2791},"2025-06-24",16522.75,16627.10938,16495.19922,16604.99023,231.7402,1.42,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1882,"volume":24,"transactions":9,"vwap":2799},"2025-06-23",16175.26953,16382.5,16105.080078,16373.25,191.8301,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":998,"volume":24,"transactions":9,"vwap":2806},"2025-06-20",16342.4502,16362.29004,16137.40039,16181.41992,-89.9805,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2092,"volume":24,"transactions":9,"vwap":2813},"2025-06-18",16304.57031,16401.32031,16240.12012,16271.40039,-15.0195,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":321,"volume":24,"transactions":9,"vwap":2820},"2025-06-17",16341.48047,16399.19922,16260.73047,16286.41992,-131.5996,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2827,"percent_change":1882,"volume":24,"transactions":9,"vwap":2826},"2025-06-16",16337.26953,16479.24023,16418.019531,192.9092,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":24,"transactions":9,"vwap":2833},"2025-06-13",16236.45996,16369.65039,16184.030273,16225.11035,-207.9795,-1.27,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2841,"percent_change":310,"volume":24,"transactions":9,"vwap":2840},"2025-06-12",16324.37012,16457.7793,16433.089844,60.9697,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":34,"volume":24,"transactions":9,"vwap":2847},"2025-06-11",16450.91016,16500.38086,16319.15039,16372.12012,-35.7197,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":24,"transactions":9,"vwap":2854},"2025-06-10",16355.78027,16421.36914,16263.24023,16407.83984,79.4101,0.49,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1082,"volume":24,"transactions":9,"vwap":2862},"2025-06-09",16330.41992,16360.99023,16278.83984,16328.42969,9.1895,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1136,"volume":24,"transactions":9,"vwap":2869},"2025-06-06",16317.65039,16375.41992,16261.2998,16319.24023,167.6201,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":24,"transactions":9,"vwap":2876},"2025-06-05",16315.49023,16365.91992,16086.13965,16151.62012,-120.9502,-0.74,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":903,"volume":24,"transactions":9,"vwap":2884},"2025-06-04",16267.76953,16304.58008,16207.019531,16272.57031,38.0508,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":534,"volume":24,"transactions":9,"vwap":2891},"2025-06-03",16146.76953,16278.71973,16120.4502,16234.51953,111.4395,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":24,"transactions":9,"vwap":2898},"2025-06-02",15974.36035,16126.7998,15895.16016,16123.080078,94.0205,0.59,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2092,"volume":24,"transactions":9,"vwap":2906},"2025-05-30",16015.99023,16061.79004,15816.70996,16029.05957,-14.9307,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":310,"volume":24,"transactions":9,"vwap":2912},"2025-05-29",16192.84961,15964.66016,16043.99023,59.3203,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1686,"volume":24,"transactions":9,"vwap":2919},"2025-05-28",16080.25977,16122.66992,15966.05957,15984.66992,-74.4102,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":24,"transactions":9,"vwap":2926},"2025-05-27",15885.69043,16067.5498,15856.9502,16059.080078,371.8799,2.37,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":24,"transactions":9,"vwap":2934},"2025-05-23",15590.70996,15779.74023,15585.74023,15687.2002,-118.1094,-0.75,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":24,"transactions":9,"vwap":2942},"2025-05-22",15781.5498,15914.15039,15740.0097656,15805.30957,29.0693,0.18,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":24,"transactions":9,"vwap":2950},"2025-05-21",15906.29004,16074.87012,15723.66016,15776.24023,-242.6895,-1.52,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":440,"volume":24,"transactions":9,"vwap":2958},"2025-05-20",16040.58008,16059.83008,15924.12012,16018.92969,-85.5,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":24,"transactions":9,"vwap":2965},"2025-05-19",15887.53027,16116.30957,15885.34961,16104.42969,4.7598,0.03,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":534,"volume":24,"transactions":9,"vwap":2973},"2025-05-16",16040.66992,16099.87988,15950.75977,16099.66992,110.5498,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":24,"transactions":9,"vwap":2980},"2025-05-15",15917.25,16052.69043,15868.12012,15989.12012,3.4297,0.02,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":1802,"volume":24,"transactions":9,"vwap":2988},"2025-05-14",15952.46973,16017.30957,15901.05957,15985.69043,98.0606,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1252,"volume":24,"transactions":9,"vwap":2995},"2025-05-13",15685.96973,15942.66992,15670.42969,15887.62988,258.7998,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":24,"transactions":9,"vwap":3002},"2025-05-12",15561.40039,15631.5498,15426.37988,15628.83008,574.4502,3.82,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":260,"volume":24,"transactions":9,"vwap":3010},"2025-05-09",15120.86035,15166.33008,14990.16992,15054.37988,-19.6299,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":24,"transactions":9,"vwap":3017},"2025-05-08",15091.030273,15215.90039,14968.049805,15074.0097656,104.1396,0.7,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1952,"volume":24,"transactions":9,"vwap":3025},"2025-05-07",14931.70996,15029.46973,14787.65039,14969.87012,48.0303,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":239,"volume":24,"transactions":9,"vwap":3032},"2025-05-06",14866.95996,15026.26953,14837.46973,14921.83984,-127.9502,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2213,"volume":24,"transactions":9,"vwap":3039},"2025-05-05",15007.98047,15146.0097656,14987.49023,15049.79004,-81.2803,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":910,"volume":24,"transactions":9,"vwap":3046},"2025-05-02",15024.67969,15185.59961,14997.25977,15131.070312,283.6504,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1136,"volume":24,"transactions":9,"vwap":3053},"2025-05-01",14915.83984,15023.20996,14832.23047,14847.41992,153.2402,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":24,"transactions":9,"vwap":3060},"2025-04-30",14417.12988,14725.089844,14281.91992,14694.17969,16.4102,0.11,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1006,"volume":24,"transactions":9,"vwap":3068},"2025-04-29",14521.62012,14705.90039,14510.61035,14677.76953,95.7197,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":24,"transactions":9,"vwap":3075},"2025-04-28",14604.95996,14667.05957,14391.48047,14582.049805,-12.0303,-0.08,{"date":176,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":24,"transactions":9,"vwap":3082},14446.46973,14615.59961,14380.75977,14594.080078,147.6103,1.02]