[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRYP":3,"homepage-market-summary":29,"stock-historical-KRYP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRYP","2026-10-05",{"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},"ProShares CoinDesk 20 Crypto ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0507,0.0126,"Monthly",{"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},24.84,24.805,24.6501,24.1775,0.6625,2.74,1910.6215,25.67,16.25,2794.2063424883722,91.2,172,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2794,480603.490908,-0.64,"2026-01-12",[180,183,191,199,208,219,229,240,251,260,269,280,290,298,308,317,325,335,343,352,362,371,381,389,399,407,415,425,435,444,455,466,476,484,491,501,511,519,526,533,539,547,553,562,571,579,588,596,604,612,619,626,634,644,651,658,665,672,681,689,700,705,707,714,721,726,732,737,743,751,757,762,768,774,781,788,795,801,807,812,818,822,825,831,838,844,849,856,862,868,876,881,885,891,897,904,909,916,924,932,939,948,954,962,968,970,975,978,982,986,989,994,998,1003,1008,1014,1020,1028,1034,1041,1045,1052,1058,1064,1069,1074,1079,1087,1092,1098,1106,1110,1115,1118,1122,1126,1131,1137,1140,1147,1153,1159,1162,1169,1173,1176,1180,1186,1189,1196,1201,1207,1214,1219,1225,1230,1235,1238,1242,1247,1250,1253,1258,1264,1268,1273,1277,1285,1292,1297,1299,1301],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},63,24.7919,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",24.655,-0.2888,-1.18,1145.2078,56,24.1914,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.4663,0.1891,0.78,219.5688,36,24.61,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",24.6,24.2772,-0.1578,-0.65,1282.2348,42,24.4549,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",24.75,24.81,24.36,24.435,0.0998,0.41,770.6741,48,24.5867,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",24.585,24.17,24.3352,-0.4069,-1.64,2487.4568,101,24.4396,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",24.72,24.8,24.56,24.7421,0.1671,0.68,4871.5528,59,24.6513,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.25,24.615,24.23,24.575,0.325,1.34,2821.9798,45,24.4818,{"date":252,"open":253,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",24.94,24.04,-0.875,-3.48,10287.8198,95,24.1886,{"date":261,"open":262,"high":24,"low":263,"close":264,"change":265,"percent_change":71,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.9,24.78,25.125,0.3395,15882.670517,130,25.2371,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",24.5,25.02,24.49,24.7855,1.385,5.92,14438.29514,153,24.7518,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",22.99,23.4005,22.91,1.6782,7.73,3982.3366,77,23.0926,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",21.7223,0.3484,1.63,135.37747,30,21.8065,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",21.08,21.3739,21.07,-0.0182,-0.09,1515.3896,38,21.1422,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":206,"vwap":316},"2026-09-15",21.78,21.83,21.3921,-1.1349,-5.04,2560.4983,21.6743,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":206,"vwap":324},"2026-09-14",22.13,22.527,0.4531,2.05,544,22.2328,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":58,"volume":332,"transactions":333,"vwap":334},"2026-09-11",22,22.68,21.99,22.0739,0.2289,3164.4184,47,22.3181,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":217,"vwap":342},"2026-09-10",21.72,21.845,-0.4699,-2.11,388.5174,21.7496,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",22.57,22.3149,-0.2014,-0.89,557.3614,34,22.5036,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.45,22.66,22.5163,0.281,1.26,688.9424,35,22.519,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.07,22.2353,-0.5848,-2.56,895.591322,43,22.147,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",22.02,22.9099,22.8201,1.356,6.32,4912.9261,44,22.798,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":197,"vwap":388},"2026-09-02",21.45,21.4641,-0.0663,-0.31,671.6301,21.4513,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",21.87,21.34,21.5304,-0.5164,-2.34,3572.2401,58,21.4897,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":342},"2026-08-31",21.63,22.0468,0.2668,1.22,4200.8831,39,{"date":408,"open":409,"high":409,"low":310,"close":310,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",22.35,-0.8548,-3.78,643.571295,51,22.0852,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",22.42,22.82,22.6348,0.7437,3.4,1486.2416,49,22.6264,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",21.9,21.84,21.8911,-0.2973,-1.34,544.788967,28,21.8745,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":369,"vwap":443},"2026-08-25",22.09,22.36,22.1884,-0.0382,-0.17,1180.6766,22.222,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",22.39,22.76,22.18,22.2266,0.7066,3.28,6891.1873,117,22.5643,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",21.55,21.7199,21.51,21.52,1.3029,6.44,2509.348694,93,21.5287,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.4,20.48,20.2171,1.5158,8.11,872.5888,52,20.2088,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":413,"vwap":483},"2026-08-19",17.71,18.7013,1.0538,5.97,3318.0028,18.3973,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":70,"volume":488,"transactions":489,"vwap":490},"2026-08-18",17.6475,0.0375,162.0728,31,17.6918,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",17.44,17.61,17.4001,0.2167,1.25,3513.4298,41,17.5935,{"date":502,"open":503,"high":493,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",17.18,17.17,17.3933,-0.1617,-0.92,2732.0728,46,17.1943,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":197,"vwap":518},"2026-08-13",17.62,17.555,-0.04,-0.23,284.2848,17.6018,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":327,"vwap":525},"2026-08-12",17.595,-0.02,-0.11,32.4868,17.6474,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":489,"vwap":532},"2026-08-11",17.63,17.615,0,290.2288,17.6414,{"date":534,"open":529,"high":529,"low":529,"close":529,"change":535,"percent_change":187,"volume":536,"transactions":537,"vwap":538},"2026-08-10",-0.21,287.7258,29,17.6428,{"date":540,"open":541,"high":541,"low":494,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":197,"vwap":546},"2026-08-07",17.835,17.825,0.05,0.28,856.0728,17.7189,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":535,"percent_change":550,"volume":551,"transactions":433,"vwap":552},"2026-08-06",17.775,-1.17,153.3987,17.7945,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",17.58,17.985,0.135,0.76,2720.9547,21,17.8708,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",17.94,17.85,0.04,0.22,362.0917,33,17.8295,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":166,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",17.77,17.81,1.14,258.316,25,17.7715,{"date":580,"open":581,"high":581,"low":582,"close":494,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",17.89,17.5,-0.44,-2.44,316.441035,24,17.7302,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",18.05,0.45,2.56,137.036,27,18.0501,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",17.6,-0.12,-0.68,127.541,23,17.713,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":333,"vwap":611},"2026-07-28",17.64,17.72,-0.335,-1.86,2007.172,17.6609,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":586,"vwap":618},"2026-07-27",18.055,0.335,1.89,163.681,18.1311,{"date":620,"open":607,"high":607,"low":607,"close":607,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",-0.1867,-1.04,110.648603,20,17.6655,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":433,"vwap":633},"2026-07-23",18.22,17.9067,-0.4083,-2.23,3773.036,18.0547,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",18.33,18.34,18.315,-0.1101,-0.6,4953.036,55,18.3289,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":306,"vwap":650},"2026-07-21",18.4251,0.305,1.68,50.036,18.463,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":433,"vwap":657},"2026-07-20",18.1201,0.3151,1.77,101.036,18.1175,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":507,"volume":663,"transactions":50,"vwap":664},"2026-07-17",17.54,17.805,-0.165,1532.106856,17.6639,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":586,"vwap":671},"2026-07-16",17.97,-0.3849,-2.1,58.507,18.064,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":569,"vwap":680},"2026-07-15",18.48,18.63,18.3549,0.2299,1.27,1521.734,18.5257,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",18.125,0.6812,3.91,49.152,16,18.1316,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",17.56,17.57,17.29,17.4438,-0.4762,-2.66,1494.591709,32,17.481,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":70,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-10",17.92,1.19,100,{"date":706,"open":478,"high":478,"low":478,"close":478,"change":166,"percent_change":575,"volume":704,"transactions":9,"vwap":478},"2026-07-09",{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",17.36,17.51,-0.57,-3.15,300,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":441,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-07",18.049999,18.19,18.08,-0.93,500,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":713,"transactions":9,"vwap":723},"2026-07-06",18.25,0.75,4.29,{"date":727,"open":728,"high":606,"low":582,"close":582,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":582},"2026-07-02",17.55,0.55,3.24,600,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":704,"transactions":9,"vwap":734},"2026-07-01",16.95,0.37,2.23,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":713,"transactions":9,"vwap":740},"2026-06-30",16.6,16.58,-0.51,-2.98,{"date":744,"open":745,"high":504,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",17.01,16.98,17.09,0.27,1.61,1100,{"date":752,"open":753,"high":754,"low":25,"close":754,"change":755,"percent_change":756,"volume":731,"transactions":9,"vwap":754},"2026-06-26",16.37,16.82,0.39,2.37,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":704,"transactions":9,"vwap":759},"2026-06-25",16.43,-0.16,-0.96,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":720,"transactions":9,"vwap":765},"2026-06-24",16.63,16.59,-0.74,-4.27,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":720,"transactions":9,"vwap":771},"2026-06-23",17.26,17.33,-0.66,-3.67,{"date":775,"open":776,"high":776,"low":702,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",18.09,17.99,0.24,1.35,700,{"date":782,"open":783,"high":783,"low":528,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",18,17.75,-0.45,-2.47,1600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",18.49,18.2,-0.47,-2.52,1900,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":713,"transactions":9,"vwap":798},"2026-06-16",18.65,18.67,-0.42,-2.2,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":779,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-15",19.23,19.09,7.61,400,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":523,"percent_change":811,"volume":713,"transactions":9,"vwap":810},"2026-06-12",17.87,17.74,-0.62,{"date":813,"open":814,"high":565,"low":814,"close":565,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":565},"2026-06-11",17.59,0.58,3.36,900,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":140,"percent_change":821,"volume":704,"transactions":9,"vwap":820},"2026-06-10",17.27,-1.93,{"date":823,"open":824,"high":494,"low":824,"close":494,"change":583,"percent_change":584,"volume":713,"transactions":9,"vwap":494},"2026-06-09",17.28,{"date":826,"open":702,"high":827,"low":702,"close":716,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":716},"2026-06-08",18.13,1.03,6.05,800,{"date":832,"open":833,"high":598,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",17.32,17.02,-1.32,-7.2,7700,{"date":839,"open":840,"high":64,"low":841,"close":637,"change":842,"percent_change":843,"volume":780,"transactions":9,"vwap":637},"2026-06-04",18.4,18.32,-0.53,-2.81,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":85,"percent_change":848,"volume":173,"transactions":9,"vwap":847},"2026-06-03",19.49,18.87,-4.07,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-02",20.22,19.67,-1.11,-5.34,4100,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":515,"percent_change":861,"volume":750,"transactions":9,"vwap":860},"2026-06-01",20.56,20.8,20.78,-0.19,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":713,"transactions":9,"vwap":865},"2026-05-29",20.95,20.82,-0.01,-0.05,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-05-28",20.65,20.83,20.39,-0.32,-1.51,1700,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":861,"percent_change":348,"volume":880,"transactions":9,"vwap":879},"2026-05-27",21.4,21.15,185000,{"date":882,"open":310,"high":310,"low":392,"close":392,"change":883,"percent_change":543,"volume":884,"transactions":9,"vwap":392},"2026-05-26",0.01,1300,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":731,"transactions":9,"vwap":888},"2026-05-22",21.93,21.33,-0.58,-2.65,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":195,"volume":806,"transactions":9,"vwap":894},"2026-05-21",21.68,21.91,21.66,0.17,{"date":898,"open":899,"high":391,"low":900,"close":901,"change":902,"percent_change":161,"volume":903,"transactions":9,"vwap":901},"2026-05-20",21.77,21.6,21.74,0.19,2300,{"date":905,"open":906,"high":893,"low":906,"close":457,"change":907,"percent_change":908,"volume":731,"transactions":9,"vwap":457},"2026-05-19",21.39,-0.1,-0.46,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":173,"transactions":9,"vwap":913},"2026-05-18",21.75,21.38,21.65,-0.99,-4.37,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",22.75,22.56,22.64,-0.71,-3.04,1800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":815,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-14",23.36,23.49,23.25,23.35,2.55,3000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":140,"percent_change":938,"volume":787,"transactions":9,"vwap":937},"2026-05-13",22.65,22.85,22.44,22.77,-1.47,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",23.31,23.44,22.79,23.11,-0.67,-2.82,9300,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":110,"percent_change":953,"volume":884,"transactions":9,"vwap":952},"2026-05-11",23.42,23.8,23.78,3.12,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-08",22.78,23.1,23.059999,0.49,2.17,1400,{"date":963,"open":964,"high":965,"low":964,"close":345,"change":799,"percent_change":966,"volume":967,"transactions":9,"vwap":345},"2026-05-07",22.48,22.86,-1.83,2200,{"date":969,"open":282,"high":282,"low":282,"close":282,"change":778,"percent_change":58,"volume":713,"transactions":9,"vwap":282},"2026-05-06",{"date":971,"open":918,"high":918,"low":918,"close":918,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":918},"2026-05-05",0.33,1.47,200,{"date":976,"open":977,"high":977,"low":417,"close":417,"change":748,"percent_change":404,"volume":806,"transactions":9,"vwap":417},"2026-05-04",22.43,{"date":979,"open":327,"high":980,"low":327,"close":981,"change":115,"percent_change":749,"volume":787,"transactions":9,"vwap":981},"2026-05-01",22.23,22.15,{"date":983,"open":310,"high":984,"low":310,"close":984,"change":166,"percent_change":985,"volume":720,"transactions":9,"vwap":984},"2026-04-30",21.8,0.93,{"date":987,"open":980,"high":980,"low":900,"close":900,"change":799,"percent_change":988,"volume":780,"transactions":9,"vwap":900},"2026-04-29",-1.91,{"date":990,"open":991,"high":991,"low":894,"close":373,"change":992,"percent_change":993,"volume":720,"transactions":9,"vwap":373},"2026-04-28",22.5,-0.38,-1.7,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":599,"percent_change":842,"volume":780,"transactions":9,"vwap":997},"2026-04-27",22.84,22.4,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":713,"transactions":9,"vwap":1000},"2026-04-24",22.52,0.07,0.31,{"date":1004,"open":1005,"high":1000,"low":1006,"close":354,"change":908,"percent_change":1007,"volume":817,"transactions":9,"vwap":354},"2026-04-23",22.33,22.28,-2.01,{"date":1009,"open":1010,"high":941,"low":284,"close":284,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":284},"2026-04-22",23.02,0.74,3.34,1200,{"date":1015,"open":997,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1013,"transactions":9,"vwap":1017},"2026-04-21",22.58,22.17,-1.07,-4.6,{"date":1021,"open":1022,"high":271,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-20",24.46,22.21,23.24,0.16,0.69,7400,{"date":1029,"open":943,"high":1030,"low":943,"close":1031,"change":1032,"percent_change":1033,"volume":173,"transactions":9,"vwap":1031},"2026-04-17",23.2,23.08,0.47,2.08,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":115,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-16",22.040001,22.61,21.89,1.57,3300,{"date":1042,"open":373,"high":1043,"low":887,"close":1043,"change":591,"percent_change":1044,"volume":875,"transactions":9,"vwap":1043},"2026-04-15",22.26,2.06,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":778,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-14",22.22,22.31,21.81,1.11,2900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":177,"volume":1057,"transactions":9,"vwap":1055},"2026-04-13",21.12,21.57,-0.14,5000,{"date":1059,"open":457,"high":1060,"low":457,"close":1061,"change":1062,"percent_change":779,"volume":1063,"transactions":9,"vwap":1061},"2026-04-10",21.73,21.71,0.29,6400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":51,"percent_change":1068,"volume":731,"transactions":9,"vwap":1067},"2026-04-09",21.5,21.42,0.85,{"date":1070,"open":1066,"high":1066,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":817,"transactions":9,"vwap":1071},"2026-04-08",21.24,0.59,2.86,{"date":1075,"open":1076,"high":870,"low":1077,"close":870,"change":873,"percent_change":1078,"volume":173,"transactions":9,"vwap":870},"2026-04-07",20.52,20.25,-1.53,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":750,"transactions":9,"vwap":1084},"2026-04-06",21.049999,21.11,20.88,20.97,0.7,3.45,{"date":1088,"open":624,"high":1089,"low":624,"close":1089,"change":766,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-02",20.27,-3.52,3100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":70,"percent_change":1097,"volume":780,"transactions":9,"vwap":1096},"2026-04-01",20.79,21.18,21.01,1.01,{"date":1099,"open":1100,"high":1101,"low":1102,"close":859,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":859},"2026-03-31",20.61,20.85,20.44,0.38,1.86,1500,{"date":1107,"open":1083,"high":1083,"low":1108,"close":1108,"change":1109,"percent_change":1062,"volume":806,"transactions":9,"vwap":1108},"2026-03-30",20.42,0.06,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":177,"percent_change":1114,"volume":806,"transactions":9,"vwap":1113},"2026-03-27",20.17,20.36,-3.05,{"date":1116,"open":1095,"high":1095,"low":560,"close":560,"change":719,"percent_change":1117,"volume":720,"transactions":9,"vwap":560},"2026-03-26",-4.24,{"date":1119,"open":319,"high":981,"low":887,"close":887,"change":1120,"percent_change":1121,"volume":875,"transactions":9,"vwap":887},"2026-03-25",0.48,2.24,{"date":1123,"open":310,"high":310,"low":383,"close":383,"change":1124,"percent_change":1125,"volume":731,"transactions":9,"vwap":383},"2026-03-24",-0.52,-2.37,{"date":1127,"open":364,"high":446,"low":1128,"close":1128,"change":1129,"percent_change":130,"volume":1130,"transactions":9,"vwap":1128},"2026-03-23",21.97,0.02,15400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":735,"volume":1136,"transactions":9,"vwap":1134},"2026-03-20",21.86,21.95,0.08,2400,{"date":1138,"open":310,"high":391,"low":310,"close":391,"change":873,"percent_change":1139,"volume":974,"transactions":9,"vwap":391},"2026-03-19",-1.44,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":431,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-18",22.59,22.1,22.19,-5.69,2000,{"date":1148,"open":1149,"high":1150,"low":957,"close":1151,"change":70,"percent_change":1152,"volume":1091,"transactions":9,"vwap":1151},"2026-03-17",23.21,23.59,23.53,0.9,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":830,"transactions":9,"vwap":1156},"2026-03-16",22.98,23.32,1.42,6.48,{"date":1160,"open":918,"high":918,"low":427,"close":427,"change":544,"percent_change":1161,"volume":731,"transactions":9,"vwap":427},"2026-03-13",1.3,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":780,"transactions":9,"vwap":1166},"2026-03-12",21.76,21.49,21.62,-0.18,-0.83,{"date":1170,"open":337,"high":984,"low":1171,"close":984,"change":1172,"percent_change":1026,"volume":780,"transactions":9,"vwap":984},"2026-03-11",21.54,0.15,{"date":1174,"open":437,"high":437,"low":913,"close":913,"change":896,"percent_change":1175,"volume":731,"transactions":9,"vwap":913},"2026-03-10",0.79,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":735,"percent_change":1179,"volume":806,"transactions":9,"vwap":1178},"2026-03-09",21.48,1.75,{"date":1181,"open":1182,"high":1183,"low":1083,"close":1082,"change":1184,"percent_change":1185,"volume":961,"transactions":9,"vwap":1082},"2026-03-06",20.99,21.21,-1,-4.52,{"date":1187,"open":1048,"high":446,"low":1188,"close":1188,"change":889,"percent_change":367,"volume":830,"transactions":9,"vwap":1188},"2026-03-05",22.11,{"date":1190,"open":981,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1105,"transactions":9,"vwap":1193},"2026-03-04",22.73,22.049999,22.69,1.33,6.23,{"date":1197,"open":1178,"high":1178,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":830,"transactions":9,"vwap":1198},"2026-03-03",21.36,-0.4,-1.84,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1164,"change":1205,"percent_change":1206,"volume":923,"transactions":9,"vwap":1164},"2026-03-02",20.7,22.12,0.84,4.02,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":875,"transactions":9,"vwap":1211},"2026-02-27",20.73,21.09,20.92,-0.98,-4.47,{"date":1215,"open":1216,"high":427,"low":1055,"close":427,"change":1217,"percent_change":1218,"volume":780,"transactions":9,"vwap":427},"2026-02-26",21.67,-0.39,-1.75,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":750,"transactions":9,"vwap":1222},"2026-02-25",21.2,22.29,2.21,11.01,{"date":1226,"open":624,"high":1227,"low":624,"close":1228,"change":516,"percent_change":1229,"volume":931,"transactions":9,"vwap":1228},"2026-02-24",20.2,20.08,-1.13,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":914,"percent_change":1234,"volume":830,"transactions":9,"vwap":1233},"2026-02-23",20.98,20.31,-4.65,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":778,"percent_change":575,"volume":713,"transactions":9,"vwap":1237},"2026-02-20",21.3,{"date":1239,"open":1209,"high":1240,"low":1209,"close":1241,"change":907,"percent_change":792,"volume":1105,"transactions":9,"vwap":1241},"2026-02-19",21.13,21.059999,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":704,"transactions":9,"vwap":1244},"2026-02-18",21.16,-0.37,-1.72,{"date":1248,"open":1055,"high":1055,"low":1249,"close":1249,"change":883,"percent_change":543,"volume":720,"transactions":9,"vwap":1249},"2026-02-17",21.53,{"date":1251,"open":1084,"high":1055,"low":1084,"close":460,"change":58,"percent_change":1252,"volume":720,"transactions":9,"vwap":460},"2026-02-13",5.13,{"date":1254,"open":1076,"high":1076,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":720,"transactions":9,"vwap":1255},"2026-02-12",20.47,-0.48,-2.29,{"date":1259,"open":560,"high":560,"low":1260,"close":864,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":864},"2026-02-11",20.5,-0.59,-2.74,2500,{"date":1265,"open":1266,"high":911,"low":1266,"close":1171,"change":1267,"percent_change":712,"volume":1013,"transactions":9,"vwap":1171},"2026-02-10",21.43,-0.7,{"date":1269,"open":1270,"high":1006,"low":427,"close":1271,"change":1025,"percent_change":110,"volume":1272,"transactions":9,"vwap":1271},"2026-02-09",22.25,22.24,3200,{"date":1274,"open":899,"high":1275,"low":899,"close":1275,"change":1175,"percent_change":1276,"volume":731,"transactions":9,"vwap":1275},"2026-02-06",22.08,3.71,{"date":1278,"open":1279,"high":1280,"low":560,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-05",24.02,24.049999,21.29,-2.19,-9.33,4600,{"date":1286,"open":951,"high":951,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-04",23.09,23.48,-1.0151,-4.14,5700,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":530,"transactions":9,"vwap":1294},"2026-02-03",24.4951,-0.5049,-2.02,{"date":1298,"open":577,"high":577,"low":577,"close":577,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":577},"2026-02-02",{"date":1300,"open":577,"high":577,"low":577,"close":577,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":577},"2026-01-15",{"date":178,"open":577,"high":577,"low":577,"close":577,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":577}]