[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CONI":3,"homepage-market-summary":30,"stock-historical-CONI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CONI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},28.7048,7.16184,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.95,22.18,25.5,20.7093,23.3819,1.5681,6.71,396096.522398,141.64999,19.3,297922.68828323105,4.6,522,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},277.5,362342,132254789.759091,-90.37,"2025-04-22",[182,185,194,205,216,227,237,247,257,268,278,288,299,310,320,330,340,351,359,370,380,390,401,412,423,434,445,456,467,478,489,500,511,521,531,542,553,564,575,585,596,606,617,628,639,649,660,671,681,692,702,713,724,734,745,755,765,776,787,797,806,814,823,831,839,848,857,866,873,881,889,898,906,915,924,933,942,951,959,968,974,983,992,1000,1009,1018,1027,1036,1045,1054,1063,1072,1079,1088,1097,1105,1112,1121,1130,1138,1147,1156,1164,1172,1180,1188,1197,1206,1214,1222,1231,1240,1248,1256,1263,1271,1280,1289,1298,1306,1314,1323,1330,1339,1348,1357,1366,1375,1383,1392,1401,1410,1418,1427,1435,1444,1453,1462,1471,1479,1488,1496,1505,1514,1522,1531,1539,1547,1556,1565,1573,1582,1591,1600,1609,1618,1627,1636,1644,1653,1662,1671,1679,1687,1696,1705,1713,1722,1730,1739,1748,1754,1763,1771,1780,1787,1795,1804,1812,1820,1829,1837,1844,1851,1859,1867,1873,1881,1889,1898,1907,1914,1923,1930,1938,1947,1955,1963,1971,1979,1987,1994,2003,2010,2017,2026,2034,2041,2048,2056,2063,2072,2080,2089,2098,2107,2115,2124,2132,2140,2148,2156,2164,2172,2180,2189,2195,2202,2211,2218,2227,2235,2241,2249,2257,2264,2271,2279,2287,2296,2305,2313,2321,2329,2336,2344,2352,2357,2366,2373,2382,2391,2400,2409,2417,2426,2434,2443,2451,2459,2468,2475,2483,2491,2497,2503,2510,2517,2522,2530,2538,2546,2552,2561,2568,2576,2582,2590,2599,2607,2615,2623,2630,2638,2644,2651,2658,2664,2670,2678,2685,2691,2698,2706,2713,2718,2722,2727,2735,2743,2749,2755,2762,2770,2777,2783,2788,2795,2799,2803,2808,2814,2821,2828,2834,2841,2846,2851,2855,2861,2866,2872,2878,2885,2893,2901,2910,2919,2927,2936,2944,2952,2960,2966,2974,2983,2990,2998,3006,3011,3019,3026,3033,3041,3047,3054,3060,3068,3076,3081,3088,3097,3105,3114,3121,3129,3138,3146,3153,3158,3167,3173,3179,3187,3196],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3206,23.3696,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.285,22.6915,-0.7681,-3.18,214764.766312,2118,23.5344,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",22.06,24.71,21.22,24.15,0.88,3.78,392579.62364,2713,23.6987,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",21.66,23.74,21.51,23.27,0.34,1.48,315191.121958,2469,22.6208,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",22.04,23,21.5,22.93,0.82,3.71,472709.470292,3272,22.4102,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",21.21,22.63,22.11,0.89,4.19,243648.78362,2405,22.0717,{"date":238,"open":239,"high":240,"low":241,"close":198,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",21.86,22.45,20.58,-0.28,-1.3,467743.858847,3320,21.6061,{"date":248,"open":249,"high":250,"low":251,"close":220,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.54,22,20.2001,0.56,2.67,558297.875684,3925,21.3356,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.38,21.729,20.53,20.94,-0.02,-0.1,522828.527436,3291,21.2496,{"date":269,"open":270,"high":271,"low":26,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",20.08,21,20.96,-1.575,-6.99,1001351.364979,6693,20.2757,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",28,21.87,22.535,-6.9012,-23.44,1337273.107742,11566,23.6618,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",31.14,32.6109,29.33,29.4362,-3.7138,-11.2,227140.351434,2218,30.8221,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",30.26,34.3,29.98,33.15,2.57,8.4,307409.562559,3070,32.2432,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",27.37,31.59,30.58,5.15,20.25,667938.482419,5627,29.4798,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",29.14,24.79,25.43,-5.7283,-18.38,827265.9537,6916,26.5248,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":190,"volume":337,"transactions":338,"vwap":339},"2026-09-11",31.79,31.89,28.69,31.1583,-1.0219,189338.636192,2121,30.0057,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",32.61,32.89,31.5601,32.1802,0.7502,2.39,114608.362039,1635,32.2009,{"date":352,"open":353,"high":354,"low":280,"close":354,"change":212,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",28.11,31.43,4.94,126973.197485,1555,30.1663,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",29.31,30.119,29.04,29.95,1.6843,5.96,147966.844213,2024,29.53,{"date":371,"open":372,"high":334,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",28.32,27.35,28.2657,2.2557,8.67,295609.866036,2779,28.0213,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",30.4,24.945,26.01,-6.7,-20.48,882135.362767,7676,26.8297,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",33,33.8,31.47,32.71,0.58,1.81,165369.009795,2233,32.3531,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",30.6,32.63,30,32.13,3.51,12.26,205236.316363,2296,31.2789,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",31.99,32.69,28.06,28.62,-3.39,-10.59,316909.391992,2890,29.5167,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.67,32.8125,29,32.01,3.6,12.67,525085.93191,5034,31.028,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",30.16,32.05,27.39,28.41,-3.1139,-9.88,383196.766381,4653,28.6609,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",31.5,32.29,30.4505,31.5239,1.6839,5.64,281218.313155,2882,31.2851,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",33.71,34.3299,29.1301,29.84,-2.88,-8.8,488967.59092,4948,30.5599,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",29.46,32.95,28.63,32.72,2.28,7.49,772653.387349,5845,30.5773,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",33.08,33.48,28.42,30.44,-6.065,-16.61,1256607.596492,16401,30.2173,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",36.245,39.61,35.3,36.505,-6.4913,-15.1,361430.952403,5776,36.9857,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",49.88,50.33,38.97,42.9963,-10.0453,-18.94,483966.685141,8615,43.0933,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",51.42,53.0416,50.53,2.7431,5.45,49116.26159,818,51.7894,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",52.27,49.18,50.2985,-1.3332,-2.58,86763.986756,1079,50.1844,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",50.15,52.04,49.265,51.6317,3.3199,6.87,59368.83442,804,50.817,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",51.34,53.085,48.09,48.3118,-3.4027,-6.58,90615.366675,1440,50.008,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",51.03,52.62,50.11,51.7145,-0.2939,-0.57,47310.016334,805,51.7486,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",52.08,53.4997,49.24,52.0084,0.0686,0.13,40023.810987,743,52.0989,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",48.81,52.3,51.9398,3.0276,6.19,51542.144338,874,51.0727,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",52.625,54,48.0629,48.9122,-6.0704,-11.04,92138.798867,1682,50.3067,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":366,"volume":603,"transactions":604,"vwap":605},"2026-08-06",54.15,55.21,51.98,54.9826,3.0909,115335.852863,1165,53.3862,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",51.7,53.38,49.31,51.8917,0.625,1.22,94150.84557,1485,51.4722,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",53.75,55.24,49.8844,51.2667,-3.2633,-5.98,147628.853376,1860,52.2989,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",56.41,58.58,50.43,54.53,0.2724,0.5,161794.579634,2407,53.7505,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",50.83,58.4899,54.2576,9.3776,20.89,297747.181039,3646,54.8606,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",46.9,47.4345,44.58,44.88,-2.32,-4.92,136924.918694,2210,46.6389,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",44.23,47.86,42.41,47.2,3.9603,9.16,108108.335746,1687,44.6526,{"date":672,"open":673,"high":663,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",45.82,43.13,43.2397,-0.0503,-0.12,138361.106692,2086,45.1712,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",46.075,47.7,43.2,43.29,-5.8221,-11.85,147365.185125,2091,45.2388,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",48,51.59,49.1121,1.7221,3.63,100125.763783,1545,49.6399,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",46.29,48.495,45.16,47.39,2.66,5.95,117817.283561,2022,46.606,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",41.89,44.8,40.75,44.73,4.2816,10.59,196161.204197,3003,42.4642,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",44.99,36.945,40.4484,-9.5073,-19.03,577819.962419,8952,39.3221,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",51.82,53.2284,47.25,49.9557,-2.3443,-4.48,89473.797647,1584,49.982,{"date":746,"open":747,"high":748,"low":749,"close":578,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",54.37,54.55,50,2.2173,4.43,112524.437826,1666,52.331,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",46.95,50.51,50.0827,3.6847,7.94,82990.258619,1590,49.0042,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",47.56,50.5,45.69,46.398,-3.6525,-7.3,116716.548318,2209,47.6977,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",49.78,52.67,49.49,50.0505,-2.631,-4.99,76438.735068,1796,50.8848,{"date":788,"open":789,"high":790,"low":768,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",53.47,54.94,52.6815,1.0945,2.12,83717.105294,1716,52.7521,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",46.56,51.84,46.11,51.587,-0.504,-0.97,85300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":82,"volume":813,"transactions":9,"vwap":811},"2026-07-09",53.29,54.22,50.67,52.091,0.687,82300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",51.68,53.34,50.351,51.404,2.424,4.95,148100,{"date":824,"open":825,"high":749,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",47.46,45.61,48.98,2.94,6.39,151700,{"date":832,"open":503,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",51.2,44.535,46.040001,-1.93,-4.02,277000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",47.74,49.36,43.12,47.97,-4.193,-8.04,168700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",61.099998,61.45,47.615,52.163,-11.377,-17.91,226900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",62.099998,66.4,61.794,63.54,4.23,7.13,112100,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":418,"volume":872,"transactions":9,"vwap":870},"2026-06-29",59.52,64.61,59.31,-2.079,108900,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",70.67,61,61.389,-6.482,-9.55,152300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",60.9,68.59,67.871,6.181,10.02,101300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",56.42,62.63,55.95,61.69,5.79,10.36,149300,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",56.6,52.32,55.9,4.09,7.89,157000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",50.95,52.92,44.18,51.81,-1.01,-1.91,225000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",50.16,54.425,48.89,52.82,1.06,2.05,131000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",50.75,52,46.52,51.76,2.481,5.03,109600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",48.5,50.74,46.87,49.279,0.043,0.09,116100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",48.79,49.8,45.85,49.236,-6.764,-12.08,128900,{"date":952,"open":953,"high":954,"low":523,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",55.68,59.049999,56,0.39,0.7,68800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",59.89,61.99,54.802,55.61,-5.069,-8.35,91600,{"date":969,"open":851,"high":851,"low":970,"close":971,"change":972,"percent_change":397,"volume":973,"transactions":9,"vwap":971},"2026-06-10",55.36,60.679,1.079,93900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",58.28,63.44,53.31,59.6,4.41,7.99,149800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",59.5,61.0099983,53.79,55.19,-7.98,-12.63,124600,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",58.85,66.28,63.17,7.85,14.19,232500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",55.66,56.87,53.77,55.32,-0.637,-1.14,104500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",51.36,56.4,51.047001,55.957,6.097,12.23,142700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",48.515,51.028999,47.64,49.86,4.207,9.22,303100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",47.049999,48.52,43.885,45.653,3.046,7.15,200000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",47.16,47.55,41.48,42.607,-3.643,-7.88,148800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",53.26,53.8,45.902,46.25,-4.906,-9.59,193700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",50.02,51.3,48.21,51.156,3.214,6.7,96100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",44.89,48.33,44.32,47.942,2.472,5.44,70300,{"date":1073,"open":1074,"high":769,"low":1075,"close":1076,"change":1077,"percent_change":376,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",41.41,41.12,45.47,3.629,100400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",43.77,44.41,40.93,41.841,-1.049,-2.45,92800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",42.95,43.53,40.66,42.89,0.97,2.31,85400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":913,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",44.6,45.6,41.17,41.92,-4.36,336700,{"date":1106,"open":1107,"high":835,"low":1102,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",43.5,43.83,2.41,5.82,275700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",38.080002,42.359,37.8,41.42,5.687,15.92,651300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",40.454,42.418,31.78,35.733,-4.067,-10.22,576900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":793,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",39.35,41.27,38.99,39.8,5.63,354200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",36.41,40.055,34.46,37.68,2.76,7.9,231800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",41.47,44.5,34.41,34.92,-6.27,-15.22,454800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",48.28,49.74,41.19,-3.961,-8.77,311700,{"date":1165,"open":910,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",46.26,43,45.151,2.221,5.17,352600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":264,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-06",44,45,42.77,42.93,-0.23,126300,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",38.78,44.33,43.029999,2.11,5.16,190900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",42.5,43.252,39.225,40.92,-5.732,-12.29,270200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",46.18,47.392,45.12,46.652,-1.978,-4.07,162900,{"date":1207,"open":929,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",52.99,47.63,48.63,-3.38,-6.5,100700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",49.65,53.89,52.0099983,5.93,12.87,145900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",47.96,48.565,45.3,46.080002,1.18,2.63,200100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",43.88,45.546,41.7,44.9,1.212,2.77,157300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",42.45,45.055,43.688,-0.882,-1.98,145000,{"date":1249,"open":1184,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",46.07,41.5,44.57,3.38,8.21,247400,{"date":1257,"open":1258,"high":1167,"low":1259,"close":1160,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1160},"2026-04-22",42.166,38.6,-4.87,-10.57,318000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",40.5,46.569,46.060001,6,14.98,337600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",44.34,44.938,40.0099983,40.060001,-2.2,-5.21,248800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",42.62,43.94,38,42.26,-3.06,-6.75,379800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",46.65,50.754,45.107,45.32,-1.977,-4.18,425300,{"date":1299,"open":1300,"high":747,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",53.86,47.0099983,47.297,-6.843,-12.64,306000,{"date":1307,"open":37,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",56.97,52.28,54.14,-6.999,-11.45,158800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",68.455,68.97,60.74,61.139,-5.091,-7.69,102500,{"date":1324,"open":1325,"high":1326,"low":869,"close":1327,"change":200,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",64.98,69.73,66.23,1.35,101100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",60.495,67,60.040001,65.35,4.57,7.52,147600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",52.47,62.43,51.24,60.78,-0.51,-0.83,142500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",63.425,67.54,61.21,61.29,-0.11,-0.18,224200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",61.3,62.21,59.2,61.4,-2.61,-4.08,107900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",67.48,69.706,63.049999,64.010002,1.16,1.85,165900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":793,"volume":1382,"transactions":9,"vwap":1380},"2026-04-01",58.57,63.727,58.261,62.85,1.304,190700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",71.67,72.65,60.878,61.546,-13.114,-17.56,277500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",71.36,76.704,69.805,74.66,0.27,0.36,134700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",68.87,75.299,68.42,74.39,9.12,13.97,177700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":376,"volume":1417,"transactions":9,"vwap":1415},"2026-03-26",63.16,66.07,61.23,65.27,5.207,189400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",57.58,60.814,53.83,60.063,-0.217,-0.36,232100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":270,"volume":1434,"transactions":9,"vwap":1432},"2026-03-24",50.66,61.76,49.83,60.28,10.079,300300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",51.07,52.515,48.556,50.201,-1.819,-3.5,228300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",49.976,53.371,49.51,52.02,2.561,5.18,216400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",53,54.76,48.2,49.459,-0.186,-0.37,272600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",47.94,50.13,46.84,49.645,3.403,7.36,283500,{"date":1472,"open":749,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-17",50.436,44.86,46.242,-3.668,-7.35,383100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",50.365,52.145,48.17,49.91,-4.05,-7.51,248700,{"date":1489,"open":1490,"high":1491,"low":1209,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",49.44,54.87,53.96,-1.34,-2.42,215100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",54.5,55.76,53.029999,55.3,2.7,5.13,233000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",53.080002,55.93,50.12,52.6,-1.07,-1.99,303300,{"date":1515,"open":1516,"high":1517,"low":944,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",49.71,54.56,53.67,1.63,3.13,289100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",53.73,55.875,50.17,52.040001,-1.41,-2.64,372200,{"date":1532,"open":1500,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",54.651,50.97,53.45,4.12,8.35,469400,{"date":1540,"open":1490,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",51.295,45.886,49.33,1.46,3.05,639500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",57.78,58,45.74,47.87,-20.06,-29.53,1106000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",71,75,65.099998,67.93,2.02,3.06,304200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-02",76.36,65,65.91,-7.62,-10.36,219600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-27",74.07,76.66,71.276,73.53,3.81,5.46,221200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-26",69.19,72.7,66.45,69.72,2.2,3.26,309200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",81.39,83.75,65.65,67.52,-25.09,-27.09,642700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",99.71,103.87,92.57,92.61,-2.21,-2.33,130700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",88.89,96.24,87.69,94.82,10.58,12.56,188800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-20",91.040001,91.55,79.63,84.24,-5.904,-6.55,236900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-19",93.71,95.19,88.34,90.144,-2.096,-2.27,130100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1487,"transactions":9,"vwap":1641},"2026-02-18",90.27,92.82,81.5,92.24,2.22,2.47,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-17",94.19,98.26,85.099998,90.019997,-1.95,-2.12,344600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",112.565,127.035004,85.55,91.97,-45.74,-33.21,877700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-12",119.11,139.89999,118.67,137.71001,19.09,16.09,312700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1016,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-11",112.96,124.31,112.7,118.62,11.5,192400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1682},"2026-02-10",106.019997,106.39,100.43,5.7,5.66,67000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-09",108.775,111,100.4,100.69,-2.62,-2.54,78300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",124.080002,129.070007,102.791,103.31,-37.06,-26.4,215800,{"date":1706,"open":1707,"high":25,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-05",121.49,115.795,140.37,29.73,26.87,307600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-04",102.295,115.31,102.265,110.64,11.962,12.12,176600,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",90.44,103.867,98.678,7.978,8.8,108400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",89.13,93.099998,88.22,90.7,6.09,7.2,105200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-30",82.050003,87.86,81.46,84.61,3.49,4.3,122800,{"date":1749,"open":1567,"high":1750,"low":1567,"close":1751,"change":1737,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-29",84.57,81.12,9.74,136400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-28",71.45,75.56,70.933,73.92,1.12,1.54,58700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-27",71.49,75.12,72.8,1.5,2.1,103200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-26",72.29,72.99,70.11,71.3,2.26,3.27,45600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1186,"volume":1786,"transactions":9,"vwap":1784},"2026-01-23",65.86,69.7,69.040001,3.386,65200,{"date":1788,"open":1380,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-22",65.852,61.73,65.654,2.164,3.41,59300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-21",62.56,66,61.18,63.49,0.57,0.91,146400,{"date":1805,"open":883,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-20",63.78,60.15,62.92,6.22,10.97,90200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1511,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-16",57.917,59.225,56.12,56.7,-1.85,66800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-15",53.46,58.529,53.107,57.77,6.61,12.92,139100,{"date":1830,"open":1831,"high":1309,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-14",51.049999,48.39,51.16,-1.35,-2.57,208200,{"date":1838,"open":1839,"high":893,"low":1057,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-13",55.51,52.51,-4.65,-8.14,129100,{"date":1845,"open":1846,"high":985,"low":1847,"close":1848,"change":912,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-12",58.8,55.049999,57.16,-1.74,80000,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-09",55.75,59.7,58.17,2.13,3.8,84700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":571,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2026-01-08",56.38,57.29,54.11,56.040001,0.23,103700,{"date":1868,"open":1847,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":698,"volume":822,"transactions":9,"vwap":1871},"2026-01-07",58.32,54.99,55.91,1.96,{"date":1874,"open":1875,"high":1871,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",51.96,51.0099983,53.95,1.75,3.35,158100,{"date":1882,"open":1883,"high":1884,"low":917,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",56.2,56.34,52.2,-9.6,-15.53,281000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",65.64,68.18,60.85,61.8,-6.416,-9.41,156800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-31",65.4,68.4,64.91,68.216,3.049,4.68,91700,{"date":1908,"open":1909,"high":1900,"low":1910,"close":1911,"change":1237,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-30",64.36,62.73,65.167,1.9,82600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-29",63.68,64.41,60.935,63.955,0.975,1.55,117300,{"date":1924,"open":1925,"high":1902,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-26",60.99,62.98,1.51,2.46,109700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":813,"transactions":9,"vwap":1935},"2025-12-24",61.235,62.83,61.07,61.47,1.26,2.09,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-23",59.71,61.962,59.32,60.21,2.5,4.33,114900,{"date":1948,"open":1949,"high":1549,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-22",55.81,54.584,57.71,-1.28,-2.17,108100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1278,"volume":1962,"transactions":9,"vwap":1960},"2025-12-19",59.22,61.25,58.41,58.99,-3.24,108600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1966},"2025-12-18",55.67,62.23,54.44,2.53,4.24,173500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1854,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1854},"2025-12-17",55.0099983,59.969,53.049999,3.57,6.36,162400,{"date":1980,"open":964,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-16",56.95,54.013,56.13,-0.98,-1.72,202800,{"date":1988,"open":557,"high":1989,"low":557,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-15",58.325,57.11,6.62,13.11,270300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-12",48.8,52.14,46.54,50.49,0.48,0.96,198600,{"date":2004,"open":515,"high":2005,"low":842,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-11",52.874,50.0099983,1.97,4.1,384300,{"date":2011,"open":577,"high":2012,"low":1998,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-10",49.32,48.040001,0.86,1.82,187500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-09",49.75,50.91,44.655,47.18,-1.18,-2.44,245500,{"date":2027,"open":2028,"high":749,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",48.55,47.49,48.36,-1.58,-3.16,185100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":82,"percent_change":1144,"volume":2040,"transactions":9,"vwap":2039},"2025-12-05",49.57,51.65,48.72,49.94,308900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2001,"percent_change":1562,"volume":2047,"transactions":9,"vwap":2046},"2025-12-04",48.91,49.458,46.561,48.6,237100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1022,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1022},"2025-12-03",51.105,52.52,47.42,-5.53,-10.4,280100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":1529,"volume":2062,"transactions":9,"vwap":2059},"2025-12-02",51.39,53.17,49.26,-1.44,252100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-01",54.33,57.37,52.42,54.61,4.73,9.48,475800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":502,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":502},"2025-11-28",49.41,51.22,47.07,-3.22,-6.06,349000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-26",56.96,58.069,52.342,53.099998,-5.01,-8.62,259500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-25",60.71,64.089996,58.040001,58.11,0.72,1.25,289700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-24",63.43,64.355,56.33,57.39,-8.38,-12.74,364000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2023,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-21",64.17,70.84,62.65,65.77,-1.76,632900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-20",57.095001,68,55.54,66.95,8.51,14.56,811300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":407,"volume":2131,"transactions":9,"vwap":2129},"2025-11-19",56.43,62.87,56.11,58.44,1.98,665900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-18",56.83,52.76,56.46,0.83,1.49,713800,{"date":2141,"open":800,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-17",57.56,50.84,55.63,6.97,14.32,697400,{"date":2149,"open":2150,"high":1310,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-14",53.7,45.81,48.66,-0.38,-0.77,760300,{"date":2157,"open":1233,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",49.96,43.38,49.040001,5.9,13.68,562000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-12",41.66,43.9,41.029999,43.14,0,471600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2169,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2169},"2025-11-11",41.18,43.238,40,3.44,8.66,437800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-10",38.2,41.4,37.9,39.7,-2.36,-5.61,726700,{"date":2190,"open":1483,"high":557,"low":2191,"close":2192,"change":2193,"percent_change":879,"volume":2194,"transactions":9,"vwap":2192},"2025-11-07",41.64,42.060001,-4.44,824000,{"date":2196,"open":1160,"high":2197,"low":1160,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-06",46.649,46.5,5.97,14.73,453100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-05",41.58,42.85,39.141,40.53,-3.41,-7.76,490000,{"date":2212,"open":2213,"high":1174,"low":2214,"close":1283,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1283},"2025-11-04",41.13,39.75,5.37,13.92,747300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-03",36.32,39.44,35.96,38.57,2.72,7.59,629700,{"date":2228,"open":2229,"high":1116,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-31",37.56,31.53,35.85,-3.71,-9.38,930000,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":903,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-30",36.43,39.56,11.53,756600,{"date":2242,"open":458,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-29",36.057999,33.296,35.47,1.37,4.02,514300,{"date":2250,"open":415,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-28",34.327,31.85,34.099998,1.11,3.36,444500,{"date":2258,"open":2259,"high":393,"low":2260,"close":2261,"change":1493,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-27",32.7,30.8,32.99,-3.9,758100,{"date":2265,"open":2238,"high":2266,"low":2267,"close":2268,"change":2104,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-24",39.93,33.7,34.33,-19.62,1286700,{"date":2272,"open":2273,"high":2274,"low":1133,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-23",42.83,43.863,42.71,-0.62,-1.43,312100,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-22",40.16,45.68,43.33,4.2,10.73,572600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-21",38.29,39.85,37.88,39.13,1.14,3,345100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-20",38.27,38.92,35.61,37.99,-1.86,-4.67,528700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2290,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2290},"2025-10-17",44.2,44.3,39.77,-1.38,-3.35,606500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1976,"volume":2320,"transactions":9,"vwap":2318},"2025-10-16",39.33,41.579,38.37,41.23,1.42,393500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":59,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-15",37.63,40.495,37.3,39.81,3.08,362100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2327,"percent_change":376,"volume":2335,"transactions":9,"vwap":2334},"2025-10-14",38.79,39.95,36.25,38.62,610300,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-13",34.02,38.18,35.54,0.01,0.03,605400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2069,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-10",30.65,36.365,28.413,35.53,15.36,1307800,{"date":2353,"open":2354,"high":447,"low":405,"close":2260,"change":107,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2260},"2025-10-09",31.18,0.2,466700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-08",32.26,32.62,30.22,30.74,-2,-6.11,437500,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1519,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-10-07",30.87,34.77,32.74,5.24,716300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-06",30.43,32,30.21,31.11,-1,-3.11,459700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-03",33.25,33.85,31.495,32.11,-1.42,-4.24,778000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-02",37.41,37.49,32.66,33.53,-5.89,-14.94,919300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-01",40.099998,40.73,38.5,39.42,-2.09,-5.03,297400,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-30",43.4,41.39,41.51,-0.82,-1.94,302600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-29",47.29,47.79,42.27,42.33,-6.746,-13.75,400200,{"date":2427,"open":515,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-26",52.139,48.58,49.076,-1.844,-3.62,194700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-25",48.97,51.619,47.84,50.92,4.32,9.27,295300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2379,"volume":2450,"transactions":9,"vwap":2448},"2025-09-24",46.12,46.85,45.087002,46.6,-0.47,158600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2076,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2076},"2025-09-23",43.48,47.69,43.060001,3.03,6.88,193900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-22",43.73,44.77,42.984,44.040001,2.65,6.4,227100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2412,"change":940,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2412},"2025-09-19",41.3,42.58,39.795,0.22,227300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2470,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2470},"2025-09-18",46.31,47.080002,38.7,-6.68,-13.92,533100,{"date":2484,"open":1998,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-17",50.57,45.88,47.98,2.08,4.53,284300,{"date":2492,"open":1150,"high":684,"low":1150,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-16",45.9,-0.34,-0.74,210400,{"date":2498,"open":684,"high":663,"low":2499,"close":2500,"change":72,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-15",45.84,46.24,-2.28,179700,{"date":2504,"open":2505,"high":1457,"low":2506,"close":2507,"change":122,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-12",45.73,45.52,47.32,0.53,186000,{"date":2511,"open":2028,"high":2512,"low":2513,"close":2076,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2076},"2025-09-11",49.55,46.46,-2.71,-5.44,282800,{"date":2518,"open":663,"high":2519,"low":673,"close":778,"change":2520,"percent_change":1856,"volume":2521,"transactions":9,"vwap":778},"2025-09-10",50.64,1.04,478200,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-09",54.27,48.56,48.74,-5.96,-10.9,501000,{"date":2531,"open":2532,"high":900,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-08",54.477,53.2,54.7,-1.15,-2.06,272900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2465,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-09-05",50.68,58.142,50.42,55.85,4.98,396500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2533,"change":2031,"percent_change":462,"volume":2551,"transactions":9,"vwap":2533},"2025-09-04",54.83,55.59,52.86,225500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-03",53.84,55.2,52.69,54.78,0.42,0.77,277400,{"date":2562,"open":964,"high":2563,"low":927,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-02",57.155,54.36,0.37,0.69,437600,{"date":2569,"open":1500,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-29",55,52.77,53.99,1.32,2.51,296200,{"date":2577,"open":2578,"high":609,"low":1465,"close":779,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":779},"2025-08-28",51,0.246,0.47,397200,{"date":2583,"open":2584,"high":2585,"low":544,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-27",52.98,53.259,52.424,-0.156,-0.3,346700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-26",54.2,55.43,52.4,52.58,-0.91,-1.7,446200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":108,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":108},"2025-08-25",51.38,53.72,50.61,4.31,8.76,400400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":524,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":524},"2025-08-22",56.68,57.624,48.35,-7.41,-13.09,775300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1927,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-21",56.24,57.049999,54.95,56.59,2.74,415800,{"date":2624,"open":2555,"high":2625,"low":1498,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-20",59.79,55.080002,-0.85,-1.52,534100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1508,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1508},"2025-08-19",50.23,56.029999,49.66,5.81,11.59,757200,{"date":2639,"open":2640,"high":1498,"low":2641,"close":1509,"change":72,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1509},"2025-08-18",53.060001,49.021,-2.11,851000,{"date":2645,"open":2646,"high":600,"low":2647,"close":833,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":833},"2025-08-15",49.48,49.404,2.4,4.92,373500,{"date":2652,"open":2653,"high":2654,"low":1457,"close":1996,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1996},"2025-08-14",50.4,51.4,0.6,1.24,1115140,{"date":2659,"open":694,"high":749,"low":2660,"close":1457,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1457},"2025-08-13",42.6,-1.4,-2.82,1207950,{"date":2665,"open":2666,"high":2594,"low":2667,"close":2668,"change":2379,"percent_change":1246,"volume":2669,"transactions":9,"vwap":2668},"2025-08-12",47.6,47.4,49.6,963610,{"date":2671,"open":2668,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-11",50.7,45.8,50.6,-3,-5.6,1370460,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2355,"percent_change":2565,"volume":2684,"transactions":9,"vwap":2683},"2025-08-08",53.4,57,52.7,53.6,936790,{"date":2686,"open":2680,"high":2570,"low":2687,"close":2680,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2680},"2025-08-07",50.8,-2.8,-4.98,1051075,{"date":2692,"open":2693,"high":2694,"low":2695,"close":1883,"change":1277,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1883},"2025-08-06",58.6,60.4,55.8,-3.77,1220495,{"date":2699,"open":2700,"high":2701,"low":2683,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-05",55.4,58.74,58.4,6.6,12.74,1177050,{"date":2707,"open":2654,"high":2708,"low":2709,"close":2710,"change":2379,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-04",54.4,49.82,51.8,-1.89,1250415,{"date":2714,"open":1996,"high":588,"low":1457,"close":2715,"change":2716,"percent_change":2395,"volume":2717,"transactions":9,"vwap":2715},"2025-08-01",52.8,13,1638505,{"date":2719,"open":2720,"high":2176,"low":1116,"close":1135,"change":2170,"percent_change":2170,"volume":2721,"transactions":9,"vwap":1135},"2025-07-31",38.8,1085910,{"date":2723,"open":1259,"high":2724,"low":1116,"close":1135,"change":2661,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1135},"2025-07-30",40.8,-3.4,875025,{"date":2728,"open":1259,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-29",42.4,38.4,41.2,1.6,4.04,862745,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2648,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-28",36.8,40.3,36.4,39.6,6.45,926080,{"date":2744,"open":2745,"high":2182,"low":2746,"close":2747,"change":45,"percent_change":1144,"volume":2748,"transactions":9,"vwap":2747},"2025-07-25",37,36,37.2,769370,{"date":2750,"open":2751,"high":2747,"low":2752,"close":2753,"change":2355,"percent_change":252,"volume":2754,"transactions":9,"vwap":2753},"2025-07-24",35,34.6,36.2,726080,{"date":2756,"open":2757,"high":1284,"low":2758,"close":2746,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2746},"2025-07-23",35.8,35.6,1.2,3.45,1248630,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2732,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-22",32.6,36.6,32.2,34.8,4.82,1633395,{"date":2771,"open":2772,"high":2773,"low":405,"close":2774,"change":2775,"percent_change":1643,"volume":2776,"transactions":9,"vwap":2774},"2025-07-21",31.4,33.4,33.2,0.8,1257190,{"date":2778,"open":2779,"high":2752,"low":2780,"close":2779,"change":2661,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-18",32.4,28.4,-4.14,2678515,{"date":2784,"open":2746,"high":2737,"low":392,"close":393,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":393},"2025-07-17",-2.4,-6.63,1158045,{"date":2789,"open":2790,"high":2791,"low":2767,"close":2753,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2753},"2025-07-16",37.4,37.6,-1.8,-4.74,932210,{"date":2796,"open":2791,"high":2797,"low":2757,"close":1284,"change":45,"percent_change":1502,"volume":2798,"transactions":9,"vwap":1284},"2025-07-15",41,905145,{"date":2800,"open":2790,"high":2339,"low":2753,"close":2745,"change":2661,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2745},"2025-07-14",-3.65,753510,{"date":2804,"open":1116,"high":2805,"low":2737,"close":2730,"change":2355,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2730},"2025-07-11",40.2,0.52,655470,{"date":2809,"open":2810,"high":2811,"low":2182,"close":2182,"change":2725,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2182},"2025-07-10",41.8,42.56,-8.17,646380,{"date":2815,"open":1100,"high":2816,"low":2183,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-09",46.74,41.6,-4.8,-10.34,566200,{"date":2822,"open":1099,"high":2823,"low":2824,"close":2825,"change":2655,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-08",48.099998,42.82,46.4,1.31,366515,{"date":2829,"open":2448,"high":2667,"low":2830,"close":2673,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2673},"2025-07-07",44.099998,-0.2,-0.43,441095,{"date":2835,"open":2666,"high":2836,"low":1100,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-03",47.82,46,-0.6,-1.29,288765,{"date":2842,"open":2687,"high":2601,"low":1100,"close":2448,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2448},"2025-07-02",-5.8,-11.07,603790,{"date":2847,"open":2654,"high":2715,"low":2848,"close":2594,"change":2284,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2594},"2025-07-01",47.5,8.71,887340,{"date":2852,"open":2673,"high":827,"low":1100,"close":1457,"change":2775,"percent_change":2853,"volume":2854,"transactions":9,"vwap":1457},"2025-06-30",1.69,543970,{"date":2856,"open":1174,"high":2857,"low":685,"close":2667,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2667},"2025-06-27",49,5,11.79,1233110,{"date":2862,"open":694,"high":694,"low":2724,"close":2729,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2729},"2025-06-26",-6,-12.4,1589920,{"date":2867,"open":2868,"high":2710,"low":1099,"close":2869,"change":2725,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-25",46.8,48.4,-6.56,1319895,{"date":2873,"open":2874,"high":1798,"low":945,"close":2710,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2710},"2025-06-24",64.8,-16.2,-23.82,1244645,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2118,"change":127,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2118},"2025-06-23",70.6,73.5,65.019997,0.59,483735,{"date":2886,"open":2887,"high":1767,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-20",70.2,66.58,67.6,-6.6,-8.89,851595,{"date":2894,"open":2895,"high":2896,"low":1558,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-18",110,112,74.2,-36,-32.67,1072760,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-17",108,114.22,105.6,110.2,5.8,5.56,162660,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-16",118.2,120.4,102.4,104.4,-18.8,-15.26,164550,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1952,"volume":2926,"transactions":9,"vwap":2924},"2025-06-13",129.2,130.62,122.68,123.2,-1.6,99550,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-12",120,126.3,118.6,124.8,9,7.77,57525,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":429,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-11",109.8,117.4,107.8,115.8,3.21,75960,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1936,"volume":2951,"transactions":9,"vwap":2949},"2025-06-10",108.8,114.9,106,112.2,1.4,56055,{"date":2953,"open":1690,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-09",114.4,109.4,110.8,-5,-4.32,57415,{"date":2961,"open":2941,"high":2962,"low":2956,"close":2941,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2941},"2025-06-06",117.099998,-6.8,-5.55,104905,{"date":2967,"open":2903,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-05",126.099998,104,122.6,10.2,9.07,178775,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-04",111.2,113.6,107.68,112.4,2.6,2.37,101585,{"date":2984,"open":2929,"high":2985,"low":2986,"close":2938,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2938},"2025-06-03",122.2,108.3,-12,-9.85,119250,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2831,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-02",121,125.8,118.82,121.8,-0.16,43865,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1588,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-30",121.6,124.3,118.8,122,1.84,87690,{"date":3007,"open":2956,"high":3000,"low":2956,"close":3008,"change":2858,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-29",119.8,4.36,74630,{"date":3012,"open":3013,"high":3014,"low":3013,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-28",106.2,115.18,114.8,9.6,9.13,60815,{"date":3020,"open":3021,"high":3022,"low":2914,"close":3023,"change":2363,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-27",103.6,106.78,105.2,-1.87,57125,{"date":3027,"open":2940,"high":3028,"low":2915,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-23",109.98,107.2,5.6,5.51,125230,{"date":3034,"open":2940,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-22",108.62,97,101.6,-11,-9.77,198775,{"date":3042,"open":1690,"high":2977,"low":3043,"close":3044,"change":3045,"percent_change":397,"volume":3046,"transactions":9,"vwap":3044},"2025-05-21",103.2,112.6,2,156090,{"date":3048,"open":2940,"high":3049,"low":3050,"close":3051,"change":1588,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-20",113.8,107.6,110.6,2.03,84200,{"date":3055,"open":2896,"high":2896,"low":3056,"close":3057,"change":3045,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-19",105.8,108.4,1.88,151825,{"date":3061,"open":3062,"high":3063,"low":3021,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-16",124.2,125,106.4,-23.6,-18.15,563555,{"date":3069,"open":3070,"high":3071,"low":2931,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-15",120.2,133.39999,130,16.2,14.24,417680,{"date":3077,"open":3008,"high":3078,"low":3079,"close":3049,"change":2863,"percent_change":2086,"volume":3080,"transactions":9,"vwap":3049},"2025-05-14",122.4,112.8,118725,{"date":3082,"open":3083,"high":3083,"low":3084,"close":3008,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3008},"2025-05-13",176,112.5,-109.6,-47.78,296305,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-12",226.39999,233.44,214.39999,229.39999,-20,-8.02,34640,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3073,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-09",237.39999,250.2,216.39999,249.39999,6.95,27095,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-08",235.60001,241.39999,223.39999,233.2,-26.2,-10.1,29560,{"date":3115,"open":3116,"high":3117,"low":3100,"close":3118,"change":2775,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-07",251,265.79999,259.39999,0.31,20560,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":1268,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",263.20001,267,254.8,258.60001,2.38,6800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-05",247,253.60001,242.2,252.60001,12.8,5.34,25510,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3140,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3140},"2025-05-02",239.8,241.8,234.8,-3.8,-1.56,11980,{"date":3147,"open":3148,"high":3149,"low":3148,"close":3150,"change":3151,"percent_change":159,"volume":3152,"transactions":9,"vwap":3150},"2025-05-01",233.8,243.7,243.60001,1.8,12265,{"date":3154,"open":3155,"high":3156,"low":3141,"close":3141,"change":429,"percent_change":1927,"volume":3157,"transactions":9,"vwap":3141},"2025-04-30",245,249.5,7810,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-04-29",238.60001,240.60001,236.8,238.2,-0.8,-0.33,3665,{"date":3168,"open":3107,"high":3169,"low":3170,"close":3171,"change":28,"percent_change":1872,"volume":3172,"transactions":9,"vwap":3171},"2025-04-28",247.60001,235.39999,239,10830,{"date":3174,"open":3171,"high":3161,"low":3175,"close":3176,"change":2890,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3176},"2025-04-25",232,234.39999,-2.74,19625,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":2303,"volume":3186,"transactions":9,"vwap":3184},"2025-04-24",252.39999,253.39999,240.39999,241,-11.8,10645,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-04-23",248,256.39999,244.48,252.8,-6.4,-2.47,14980,{"date":180,"open":3197,"high":176,"low":3182,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},277,259.20001,-17.8,-6.43,11565]