[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRNX":3,"stock-historical-CRNX":30,"homepage-market-summary":2697},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRNX","2026-08-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Crinetics Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Crinetics Pharmaceuticals Inc is a commercial-stage pharmaceutical company focused on the discovery, development, and commercialization of novel therapeutics for rare endocrine diseases and endocrine-related tumors. Its main product, Palsonify (paltusotine), is a once-daily, oral treatment approved by the FDA for adults with acromegaly who have had an inadequate response to surgery and\u002For for whom surgery is not an option. Additionally, the company's development pipeline includes several programs, including a late-stage investigational candidate, atumelnant, currently in development for CAH and ADCS, and CRN09682, a NDC candidate that is being developed to treat SST2-expressing NETs and other SST2-expressing solid tumors.","594","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},84.95,84.96,85.01,84.92,84.84,0.11,0.13,8208422.901616,13183,84.9618,32.3,2049229.97057774,99.9,2041,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":18,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},24.1,1685196,615096603.321147,145.02,"2025-03-19",[41,42,50,58,67,75,83,92,99,107,113,123,132,139,148,157,167,178,188,198,206,217,227,237,245,253,259,266,275,283,292,298,305,309,315,322,328,333,338,344,352,360,369,378,387,395,404,413,422,430,438,446,453,461,469,478,486,494,503,512,521,530,537,545,553,561,570,576,583,591,600,609,615,623,631,640,647,655,662,669,678,687,696,704,712,720,728,734,741,748,757,765,773,781,788,794,800,809,817,824,832,841,849,857,864,870,878,885,894,899,906,914,922,929,936,944,953,960,966,972,981,987,992,1000,1005,1013,1021,1030,1038,1047,1056,1065,1072,1079,1088,1096,1103,1111,1118,1125,1133,1141,1149,1157,1166,1174,1181,1190,1196,1205,1214,1222,1231,1238,1246,1254,1262,1271,1280,1289,1298,1305,1312,1321,1330,1339,1348,1356,1363,1371,1377,1385,1392,1401,1410,1419,1425,1434,1443,1450,1457,1464,1471,1477,1484,1491,1496,1504,1512,1517,1526,1533,1539,1548,1555,1562,1569,1577,1585,1593,1599,1606,1614,1621,1627,1632,1638,1645,1652,1658,1665,1672,1678,1686,1693,1698,1703,1709,1716,1723,1730,1736,1744,1750,1756,1764,1769,1776,1783,1789,1793,1800,1809,1816,1823,1829,1837,1844,1851,1860,1865,1871,1876,1883,1889,1895,1903,1910,1917,1926,1932,1941,1948,1955,1962,1970,1978,1987,1995,2003,2008,2016,2024,2031,2038,2046,2053,2061,2067,2074,2083,2090,2097,2105,2113,2121,2128,2135,2142,2147,2154,2160,2168,2177,2184,2191,2196,2203,2210,2219,2224,2230,2236,2242,2248,2257,2263,2268,2273,2279,2284,2290,2296,2303,2308,2315,2321,2325,2331,2340,2348,2355,2359,2366,2373,2380,2386,2394,2399,2406,2411,2419,2425,2431,2437,2443,2449,2455,2461,2468,2476,2484,2491,2495,2502,2506,2512,2517,2524,2532,2537,2545,2550,2557,2563,2566,2572,2578,2585,2593,2600,2608,2615,2623,2630,2636,2643,2648,2655,2662,2669,2675,2681,2688,2693],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":20,"close":20,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-08-28",84.86,84.87,-0.01,1127886.57357,9472,84.8485,{"date":51,"open":52,"high":53,"low":20,"close":52,"change":54,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-08-27",84.85,84.885,0.01,1058995.561774,7723,84.8528,{"date":59,"open":60,"high":61,"low":62,"close":20,"change":63,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-08-26",84.83,84.88,84.79,-0.02,479524.053064,7228,84.8399,{"date":68,"open":60,"high":44,"low":69,"close":44,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-08-25",84.78,0.08,0.09,1241641.745539,12755,84.8134,{"date":76,"open":77,"high":78,"low":79,"close":69,"change":71,"percent_change":21,"volume":80,"transactions":81,"vwap":82},"2026-08-24",84.72,84.81,84.71,908510.559316,8968,84.7799,{"date":84,"open":85,"high":86,"low":87,"close":87,"change":88,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-08-21",84.7,84.765,84.69,0,2016688.516691,11015,84.7082,{"date":93,"open":79,"high":94,"low":95,"close":87,"change":88,"percent_change":88,"volume":96,"transactions":97,"vwap":98},"2026-08-20",84.74,84.67,9002207.695347,11403,84.7053,{"date":100,"open":101,"high":69,"low":87,"close":87,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-08-19",84.75,-0.03,-0.04,2139930.107553,12955,84.7408,{"date":108,"open":79,"high":109,"low":95,"close":77,"change":102,"percent_change":103,"volume":110,"transactions":111,"vwap":112},"2026-08-18",84.795,3971917.892971,15507,84.7544,{"date":114,"open":115,"high":116,"low":117,"close":101,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-08-17",84.62,84.76,84.61,0.05,0.06,1638477.290378,9520,84.7325,{"date":124,"open":125,"high":85,"low":126,"close":85,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-08-14",84.38,84.36,0.26,0.31,2279039.387482,12815,84.6272,{"date":133,"open":95,"high":79,"low":134,"close":135,"change":63,"percent_change":63,"volume":136,"transactions":137,"vwap":138},"2026-08-13",84.4,84.44,1288903.41258,12308,84.511,{"date":140,"open":134,"high":141,"low":134,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-08-12",84.535,84.46,0.1,0.12,2583835.662682,14213,84.4798,{"date":149,"open":150,"high":125,"low":151,"close":126,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-08-11",84.25,84.2,0.21,0.25,1422012.381219,10190,84.2816,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":70,"volume":164,"transactions":165,"vwap":166},"2026-08-10",84.03,84.345,83.96,84.15,0.07,2041414.110541,12844,84.1828,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-08-07",83.95,84.298,83.86,84.08,0.16,0.19,1899399.320444,16018,83.9296,{"date":179,"open":180,"high":181,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-06",84.01,84.085,83.92,-0.08,-0.1,2096224.059177,14116,83.9888,{"date":189,"open":169,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-05",84.0605,83.83,84,0.14,0.17,2439190.411083,16783,83.9236,{"date":199,"open":200,"high":201,"low":202,"close":171,"change":143,"percent_change":144,"volume":203,"transactions":204,"vwap":205},"2026-08-04",83.78,84.025,83.75,2725845.187886,18754,83.9089,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-03",83.67,83.82,83.62,83.76,0.24,0.29,1744229.354308,18088,83.7424,{"date":218,"open":202,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-31",83.8,83.47,83.52,-0.11,-0.13,1855930.430221,16259,83.6781,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-07-30",83.93,83.615,83.63,-0.25,-0.3,2109625.293563,16654,83.7585,{"date":238,"open":239,"high":161,"low":209,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-07-29",83.89,83.88,0.02,1621438.066566,15299,83.8939,{"date":246,"open":247,"high":248,"low":249,"close":171,"change":54,"percent_change":54,"volume":250,"transactions":251,"vwap":252},"2026-07-28",83.87,83.98,83.84,2315254.39022,13767,83.8798,{"date":254,"open":219,"high":192,"low":208,"close":255,"change":144,"percent_change":193,"volume":256,"transactions":257,"vwap":258},"2026-07-27",83.85,5152990.525353,28304,83.8221,{"date":260,"open":202,"high":219,"low":261,"close":262,"change":70,"percent_change":143,"volume":263,"transactions":264,"vwap":265},"2026-07-24",83.68,83.73,2344318.299529,16535,83.7363,{"date":267,"open":200,"high":268,"low":269,"close":270,"change":271,"percent_change":183,"volume":272,"transactions":273,"vwap":274},"2026-07-23",83.79,83.64,83.65,-0.07,4268870.761642,21112,83.6836,{"date":276,"open":182,"high":229,"low":270,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-07-22",83.72,-0.18,-0.21,4935041.103495,22758,83.8054,{"date":284,"open":229,"high":285,"low":247,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-07-21",83.995,83.9,0.03,0.04,2734950.11552,17980,83.9159,{"date":293,"open":229,"high":229,"low":294,"close":247,"change":54,"percent_change":54,"volume":295,"transactions":296,"vwap":297},"2026-07-20",83.825,3602088.149817,16579,83.8678,{"date":299,"open":171,"high":300,"low":301,"close":171,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":171},"2026-07-17",83.975,83.81,-0.05,-0.06,5373700,{"date":306,"open":169,"high":192,"low":219,"close":307,"change":54,"percent_change":54,"volume":308,"transactions":9,"vwap":307},"2026-07-16",83.91,3616000,{"date":310,"open":311,"high":192,"low":312,"close":286,"change":174,"percent_change":313,"volume":314,"transactions":9,"vwap":286},"2026-07-15",83.77,83.74,0.23,3531300,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":288,"percent_change":118,"volume":321,"transactions":9,"vwap":320},"2026-07-14",83.7,83.885,83.655,83.71,5086200,{"date":323,"open":324,"high":325,"low":326,"close":208,"change":71,"percent_change":21,"volume":327,"transactions":9,"vwap":208},"2026-07-13",83.66,83.69,83.59,6058200,{"date":329,"open":330,"high":211,"low":331,"close":331,"change":103,"percent_change":302,"volume":332,"transactions":9,"vwap":331},"2026-07-10",83.61,83.58,7356200,{"date":334,"open":335,"high":231,"low":336,"close":210,"change":22,"percent_change":173,"volume":337,"transactions":9,"vwap":210},"2026-07-09",83.5,83.48,10026900,{"date":339,"open":221,"high":340,"low":341,"close":342,"change":103,"percent_change":302,"volume":343,"transactions":9,"vwap":342},"2026-07-08",83.57,83.44,83.49,17889800,{"date":345,"open":331,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-07-07",83.631,83.43,83.53,41.5,98.74,80925500,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":354},"2026-07-06",42.029999,44.11,41.39,-0.2,-0.47,5423500,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":365},"2026-07-02",40,42.42,39.83,42.23,3.55,9.18,2176700,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-07-01",37.49,39.43,37.365,38.68,1.26,3.37,1165800,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-06-30",37.11,37.895,36.68,37.42,0.48,1.3,748900,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":212,"percent_change":393,"volume":394,"transactions":9,"vwap":392},"2026-06-29",36.39,37.31,35.74,36.94,0.65,883700,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-06-26",35.52,36.91,35.11,36.7,1.71,4.89,5046200,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-06-25",35.88,36.66,34.705,34.99,-1.19,-3.29,1466800,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":418},"2026-06-24",36.4,37.665,36.0050011,36.18,0.27,0.75,1762800,{"date":423,"open":424,"high":382,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":426},"2026-06-23",35.47,35.44,35.91,0.53,1.5,935100,{"date":431,"open":426,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-06-22",37.07,35.28,35.38,-0.49,-1.37,963800,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":144,"percent_change":444,"volume":445,"transactions":9,"vwap":443},"2026-06-18",36.34,36.79,35.049999,35.87,0.34,2013900,{"date":447,"open":448,"high":415,"low":449,"close":450,"change":420,"percent_change":451,"volume":452,"transactions":9,"vwap":450},"2026-06-17",35,34.79,35.75,2.14,743600,{"date":454,"open":455,"high":456,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":448},"2026-06-16",35.26,35.5,34.26,-0.12,-0.34,694900,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":393,"percent_change":467,"volume":468,"transactions":9,"vwap":466},"2026-06-15",34.58,36.16,34.38,35.12,1.89,931200,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-06-12",33.53,35.099998,33.403,34.47,0.94,2.8,1039500,{"date":479,"open":480,"high":481,"low":482,"close":471,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":471},"2026-06-11",34.4,34.48,32.705,-0.79,-2.3,1776600,{"date":487,"open":488,"high":489,"low":490,"close":488,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":488},"2026-06-10",34.32,35.885,33.85,-0.65,-1.86,625300,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-06-09",33.77,35.09,33.54,34.97,1.49,4.45,884500,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-06-08",33.09,33.89,32.98,33.48,0.56,1.7,993800,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-06-05",34.65,34.8,32.65,32.92,-1.71,-4.94,863200,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-04",33.75,34.82,33.64,34.63,1.54,4.65,1090500,{"date":531,"open":532,"high":533,"low":534,"close":505,"change":384,"percent_change":535,"volume":536,"transactions":9,"vwap":505},"2026-06-03",32.56,33.59,32.5,1.47,858000,{"date":538,"open":539,"high":540,"low":26,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-06-02",34.14,34.275,32.61,-1.91,-5.53,978100,{"date":546,"open":547,"high":433,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-01",35.21,34.224,34.52,-1.03,-2.9,799100,{"date":554,"open":555,"high":556,"low":449,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-05-29",35.78,36.23,35.55,-0.46,-1.28,1931200,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-28",36.73,36.88,35.96,36.0099983,-0.78,-2.12,993400,{"date":571,"open":572,"high":573,"low":574,"close":441,"change":54,"percent_change":287,"volume":575,"transactions":9,"vwap":441},"2026-05-27",36.76,36.87,35.68,861600,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":63,"percent_change":302,"volume":582,"transactions":9,"vwap":581},"2026-05-26",37.035,37.364,36.43,36.78,716500,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":567,"volume":590,"transactions":9,"vwap":588},"2026-05-22",37.215,37.8,36.64,36.8,-0.29,702400,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-05-21",36.040001,37.255,35.43,37.09,0.82,2.26,740800,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-05-20",35.24,36.55,35.23,36.27,1.33,3.81,666300,{"date":610,"open":611,"high":472,"low":506,"close":612,"change":212,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-05-19",34.72,34.94,0.69,932200,{"date":616,"open":581,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-05-18",37.455,34.625,34.7,-2.07,-5.63,822700,{"date":624,"open":625,"high":626,"low":415,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-05-15",38.02,38.060001,36.77,-1.54,-4.02,1109000,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-05-14",37.65,38.5,36.56,38.31,0.83,2.21,1285200,{"date":641,"open":642,"high":643,"low":464,"close":644,"change":645,"percent_change":527,"volume":646,"transactions":9,"vwap":644},"2026-05-13",36.51,38.049999,37.48,0.57,1174400,{"date":648,"open":649,"high":650,"low":651,"close":398,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":398},"2026-05-12",36,37.55,35.94,0.36,0.98,1331800,{"date":656,"open":644,"high":657,"low":658,"close":603,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":603},"2026-05-11",38.0099983,35.595,-0.93,-2.48,1927000,{"date":663,"open":664,"high":665,"low":563,"close":644,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":644},"2026-05-08",43.07,43.31,-6.01,-13.82,4707400,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-05-07",41.93,43.62,40.11,43.49,1.78,4.27,2061800,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-05-06",41.07,42.5,41.0099983,41.71,0.96,2.36,1341400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-05-05",41.51,42.465,40.060001,40.75,-0.5,-1.21,916800,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-04",39,41.28,41.25,2.23,5.72,1152600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":212,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-05-01",38.84,39.71,38.325,39.02,0.62,1062700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":444,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-04-30",38.41,39.080002,37.63,38.78,0.88,852900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":213,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-04-29",37.53,38.705,37.35,38.44,0.76,2581500,{"date":729,"open":730,"high":362,"low":371,"close":731,"change":358,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-04-28",39.41,38.15,-1.22,1678900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":213,"percent_change":726,"volume":740,"transactions":9,"vwap":739},"2026-04-27",38.28,39.725,38.185,38.62,907000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":278,"percent_change":358,"volume":747,"transactions":9,"vwap":746},"2026-04-24",38.34,39.17,37.94,38.33,1053300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-04-23",39.025002,39.47,38.084999,38.51,-0.59,-1.51,658400,{"date":758,"open":715,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-04-22",39.59,38.42,39.099998,0.2,0.51,785400,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-21",40.58,38.685,38.9,-1.35,-3.35,893400,{"date":774,"open":775,"high":776,"low":362,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-04-20",40.78,40.875,40.25,-0.75,-1.83,1189100,{"date":782,"open":362,"high":783,"low":707,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-04-17",41.325,41,1.98,5.07,1102100,{"date":789,"open":790,"high":362,"low":791,"close":709,"change":778,"percent_change":792,"volume":793,"transactions":9,"vwap":709},"2026-04-16",39.77,38.73,-1.89,747600,{"date":795,"open":796,"high":797,"low":798,"close":790,"change":241,"percent_change":118,"volume":799,"transactions":9,"vwap":790},"2026-04-15",39.63,40.029999,38.99,739800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-14",38.72,40.44,38.54,39.75,1.09,2.82,710300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":567,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-13",39.18,40.080002,38.25,38.66,-1.98,868900,{"date":818,"open":796,"high":819,"low":715,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-10",39.9,39.44,-0.19,-0.48,761000,{"date":825,"open":826,"high":827,"low":828,"close":796,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":796},"2026-04-09",39.58,39.995,39.28,-0.33,-0.83,857800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-04-08",39.98,40.41,39.5,39.96,1.55,4.04,1355100,{"date":842,"open":843,"high":844,"low":845,"close":714,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":714},"2026-04-07",37.41,38.46,36.61,0.71,1.88,1642300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":375,"volume":856,"transactions":9,"vwap":854},"2026-04-06",37.23,38.58,36.58,37.7,0.47,905400,{"date":858,"open":859,"high":860,"low":859,"close":851,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-04-02",35.83,37.29,0.66,1.8,1247900,{"date":865,"open":587,"high":866,"low":867,"close":868,"change":153,"percent_change":613,"volume":869,"transactions":9,"vwap":868},"2026-04-01",37.505,35.81,36.57,1100100,{"date":871,"open":872,"high":873,"low":449,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-31",34.91,36.86,36.32,2.05,5.98,1386900,{"date":879,"open":525,"high":880,"low":881,"close":882,"change":883,"percent_change":675,"volume":884,"transactions":9,"vwap":882},"2026-03-30",34.5,33.099998,34.27,0.6,1114400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-27",36.28,36.335,33.315,33.67,-2.64,-7.27,1461500,{"date":895,"open":440,"high":873,"low":896,"close":897,"change":102,"percent_change":183,"volume":898,"transactions":9,"vwap":897},"2026-03-26",35.79,36.31,1212400,{"date":900,"open":901,"high":642,"low":902,"close":440,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":440},"2026-03-25",35.0099983,34.89,1.97,5.73,1246200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":459,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-24",34.02,34.765,33.49,34.37,-0.98,1217200,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-23",35.99,33.4,34.71,-0.86,-2.42,2203300,{"date":923,"open":924,"high":566,"low":925,"close":926,"change":232,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-03-20",35.82,35.13,35.57,-0.7,1316000,{"date":930,"open":931,"high":415,"low":932,"close":924,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-03-19",35.7,35.36,-0.23,-0.64,928300,{"date":937,"open":938,"high":939,"low":565,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-18",37.58,37.93,36.049999,-1.84,-4.86,1865500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-17",37.28,38.09,36.25,37.89,0.61,1.64,1359700,{"date":954,"open":955,"high":956,"low":957,"close":946,"change":279,"percent_change":958,"volume":959,"transactions":9,"vwap":946},"2026-03-16",37.51,38.49,37.095001,-0.56,1074600,{"date":961,"open":407,"high":962,"low":963,"close":371,"change":653,"percent_change":964,"volume":965,"transactions":9,"vwap":371},"2026-03-13",37.71,35.85,2.68,956500,{"date":967,"open":968,"high":969,"low":595,"close":642,"change":358,"percent_change":970,"volume":971,"transactions":9,"vwap":642},"2026-03-12",36.099998,36.95,-1.27,1057600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-11",37.38,37.498,36.24,36.98,-0.37,-0.99,837900,{"date":982,"open":983,"high":706,"low":432,"close":724,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":724},"2026-03-10",38.19,-0.87,-2.28,1015600,{"date":988,"open":813,"high":828,"low":989,"close":990,"change":46,"percent_change":102,"volume":991,"transactions":9,"vwap":990},"2026-03-09",37.75,38.22,1258800,{"date":993,"open":625,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-06",39.905,37.62,38.23,-0.67,-1.72,1417900,{"date":1001,"open":1002,"high":759,"low":636,"close":769,"change":1003,"percent_change":628,"volume":1004,"transactions":9,"vwap":769},"2026-03-05",39.12,-0.61,1079800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1003,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-04",40.47,40.5,39.22,39.51,-1.52,1089800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":958,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-03",39.67,40.9,39.029999,40.12,-1.38,988600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-02",40.46,42.035,39.36,40.68,-0.42,-1.02,1298900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":891,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-27",45.12,45.18,40.36,41.099998,-6.04,1571500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-26",43.099998,43.84,42.37,43.74,0.35,0.81,824700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-02-25",44.34,45.2,43.34,43.39,-1.13,-2.54,780600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-02-24",43.71,44.57,43.425,44.52,0.73,1.67,624300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1044,"percent_change":1045,"volume":1071,"transactions":9,"vwap":1070},"2026-02-23",43.37,44.69,43.095001,43.79,591600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":958,"percent_change":970,"volume":1078,"transactions":9,"vwap":1077},"2026-02-20",43.93,44.44,42.845,43.44,930100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-19",43.11,44.02,42.48,44,0.55,1.27,784500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":933,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-18",43.68,45.028999,43.35,43.45,-0.53,742300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1090,"change":653,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-02-17",42.45,44.049999,42.17,2.3,796200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1019,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-13",44.0099983,45.049999,41.97,42.7,-3.13,1397500,{"date":1112,"open":1113,"high":1113,"low":1082,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-12",48.41,44.080002,-3.53,-7.41,915500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":88,"percent_change":88,"volume":1124,"transactions":9,"vwap":1123},"2026-02-11",48.265,48.58,46.48,47.61,883800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1123,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-02-10",46.07,48.44,45.735,1.6,3.48,1111700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1062,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-09",45.27,46.24,44.2,46.0099983,1.61,1198500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":806,"volume":1148,"transactions":9,"vwap":1146},"2026-02-06",45.94,46.66,43.935,45.28,0.49,1996800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":891,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-05",47.42,48,44.48,44.79,-5.57,1043800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-04",50.040001,50.15,46.56,47.43,-2.53,-5.06,1016400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":950,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-03",49.35,50.57,48.54,49.96,1.24,828300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1168,"change":754,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1168},"2026-02-02",49.26,50.43,48.79,-1.18,1017800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-30",52.28,52.95,49.31,49.94,-1.94,-3.74,1214900,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":509,"percent_change":806,"volume":1195,"transactions":9,"vwap":1194},"2026-01-29",50.97,52.72,51.88,706700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-28",53.16,53.6,50.84,51.32,-1.645,-3.11,786900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-27",52.57,53.27,51.765,52.965,0.445,0.85,555500,{"date":1215,"open":1216,"high":1199,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-26",52.75,52,52.52,-0.66,-1.24,786200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-23",54.9,55.27,52.94,53.18,-1.77,-3.22,1222400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":558,"percent_change":830,"volume":1237,"transactions":9,"vwap":1236},"2026-01-22",55.56,56.7,54.080002,54.95,1296100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":693,"volume":1245,"transactions":9,"vwap":1243},"2026-01-21",55.7,56.99,54.77,55.41,-0.28,979900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":233,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-20",54.72,55.88,54,55.69,-0.54,1023600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":567,"volume":1261,"transactions":9,"vwap":1259},"2026-01-16",56.4,56.855,55.48,55.99,-0.44,776300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-15",54.92,56.55,53.705,56.43,1.01,1.82,885300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-14",54.12,56.07,53.45,55.42,1.11,2.04,743400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-13",55.31,56.23,54.149,54.31,-1.04,-1.88,878400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-12",54.099998,55.755,51.61,55.35,2.1,3.94,1375500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":54,"percent_change":241,"volume":1304,"transactions":9,"vwap":1303},"2026-01-09",53.52,56.125,53.17,53.25,2230100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":184,"percent_change":821,"volume":1311,"transactions":9,"vwap":1310},"2026-01-08",53.3,54.54,52.154,53.24,2333800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-07",51.24,53.97,49.719,53.34,7.39,16.08,4872800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-06",47.4,48.25,43.4,45.95,-2.23,-4.63,3633800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-05",55,57.99,46.857,48.18,1.45,3.1,4635700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-02",46.62,47.049,45.51,46.73,0.18,0.39,750200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1228,"volume":1355,"transactions":9,"vwap":1353},"2025-12-31",46.98,47.355,46.43,46.55,-0.84,640300,{"date":1357,"open":1358,"high":1324,"low":1359,"close":1360,"change":223,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-30",47.66,47.040001,47.39,-0.27,593900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1260,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-29",47.68,48.24,47.12,47.52,-0.92,977400,{"date":1372,"open":1373,"high":1113,"low":1374,"close":1375,"change":778,"percent_change":628,"volume":1376,"transactions":9,"vwap":1375},"2025-12-26",48.26,47.8,47.96,416900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":829,"volume":1384,"transactions":9,"vwap":1382},"2025-12-24",48.91,49.61,48.515,48.71,-0.16,301100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":978,"percent_change":778,"volume":1391,"transactions":9,"vwap":1390},"2025-12-23",48.81,49.4,48.605,48.87,1093500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-22",47.87,49.75,47.56,49.24,1.23,2.56,694500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-19",45.31,49,45.064999,48.0099983,2.87,6.36,1749400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-18",47.34,47.975,43.040001,45.14,-2.55,-5.35,1998900,{"date":1420,"open":1421,"high":1422,"low":1323,"close":1423,"change":1369,"percent_change":792,"volume":1424,"transactions":9,"vwap":1423},"2025-12-17",48.965,49.14,47.69,957800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-16",49.775,50.19,48.36,48.61,-0.71,-1.44,907800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-15",50.71,50.93,49.27,49.32,-1.17,-2.32,1434200,{"date":1444,"open":1404,"high":1445,"low":1121,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-12",50.98,50.49,1.18,2.39,1113600,{"date":1451,"open":1170,"high":1452,"low":1453,"close":1185,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1185},"2025-12-11",50.075001,48.19,1.25,2.6,743100,{"date":1458,"open":1459,"high":1460,"low":1162,"close":1461,"change":173,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-10",47.9,48.585,48.060001,0.33,564800,{"date":1465,"open":1466,"high":1176,"low":1467,"close":1459,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1459},"2025-12-09",47.07,46.49,0.5,1.05,1175000,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1323,"change":1062,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1323},"2025-12-08",46.85,49.29,1.56,1344000,{"date":1478,"open":1368,"high":1479,"low":1480,"close":1481,"change":778,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-05",47.83,46.65,46.67,-1.58,566600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1151,"change":1489,"percent_change":475,"volume":1490,"transactions":9,"vwap":1151},"2025-12-04",46.83,48.62,46.63,0.44,753400,{"date":1492,"open":1032,"high":1493,"low":1061,"close":1350,"change":903,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1350},"2025-12-03",48.13,4.38,1154200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1094,"volume":1503,"transactions":9,"vwap":1501},"2025-12-02",45.25,46.040001,44.595,45.0099983,-0.24,1331900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1498,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2025-12-01",44.9,45.56,44.45,-0.31,-0.68,1011400,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1507,"change":358,"percent_change":1028,"volume":1516,"transactions":9,"vwap":1507},"2025-11-28",46.82,45,726800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-26",44.51,46.4,44.5,46.029999,1.32,2.95,990600,{"date":1527,"open":1528,"high":1529,"low":664,"close":1530,"change":1531,"percent_change":785,"volume":1532,"transactions":9,"vwap":1530},"2025-11-25",43.7,45.040001,44.71,0.87,1162800,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1041,"change":653,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1041},"2025-11-24",43.09,44.863,2.29,1192900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-21",41.61,43.77,41.505,42.86,0.89,2.12,1334300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1107,"change":659,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1107},"2025-11-20",43.28,45.155,41.72,-2.17,972400,{"date":1556,"open":1557,"high":1558,"low":1100,"close":1559,"change":222,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-19",42.59,43.565,42.9,-0.26,1516200,{"date":1563,"open":1093,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1440,"volume":1568,"transactions":9,"vwap":1566},"2025-11-18",43.975,42.28,43.0099983,-0.51,1036800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1212,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-17",42.53,44.36,41.962,43.52,1.99,2000500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1172,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-14",41.27,43.947,40.975,42.67,2.99,1445400,{"date":1586,"open":1565,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-13",42.49,40.945,41.43,-1.39,-3.25,1976600,{"date":1594,"open":1571,"high":1595,"low":1596,"close":1597,"change":458,"percent_change":1244,"volume":1598,"transactions":9,"vwap":1597},"2025-11-12",43.48,42.049999,42.82,2653100,{"date":1600,"open":1601,"high":1602,"low":680,"close":1603,"change":500,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-11",41.165,43.38,42.94,3.59,1889800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1336,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-10",40.31,41.56,39.89,41.45,3.62,1141300,{"date":1615,"open":691,"high":1616,"low":1617,"close":362,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":362},"2025-11-07",41.12,38.815,-3.49,-8.02,4090900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":674,"change":684,"percent_change":598,"volume":1626,"transactions":9,"vwap":674},"2025-11-06",42.72,43.89,42.38,2108800,{"date":1628,"open":1565,"high":1629,"low":1630,"close":1571,"change":241,"percent_change":118,"volume":1631,"transactions":9,"vwap":1571},"2025-11-05",43.2,41.41,851300,{"date":1633,"open":1634,"high":1635,"low":349,"close":1636,"change":459,"percent_change":483,"volume":1637,"transactions":9,"vwap":1636},"2025-11-04",41.79,42.78,42.51,1361300,{"date":1639,"open":1640,"high":1641,"low":1596,"close":1642,"change":491,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-03",43.3,43.335,42.85,-1.49,1222100,{"date":1646,"open":1647,"high":1137,"low":1648,"close":1649,"change":1650,"percent_change":763,"volume":1651,"transactions":9,"vwap":1649},"2025-10-31",43.12,42.76,43.5,0.22,1046900,{"date":1653,"open":1603,"high":1654,"low":1655,"close":1550,"change":1656,"percent_change":1545,"volume":1657,"transactions":9,"vwap":1550},"2025-10-30",44.695,42.35,0.38,1186000,{"date":1659,"open":1660,"high":1661,"low":1616,"close":1559,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1559},"2025-10-29",41.68,43.87,0.84,2,1226200,{"date":1666,"open":1114,"high":1667,"low":1668,"close":1669,"change":985,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-28",44.099998,41.96,42.060001,-5.14,1273800,{"date":1673,"open":1035,"high":1674,"low":1035,"close":1049,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1049},"2025-10-27",44.54,3.35,8.17,1544000,{"date":1679,"open":812,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-24",41.52,39.94,40.99,0.91,2.27,761300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":812,"change":1691,"percent_change":984,"volume":1692,"transactions":9,"vwap":812},"2025-10-23",40.49,41.32,39.88,-0.35,1901400,{"date":1694,"open":1623,"high":1623,"low":1695,"close":1696,"change":920,"percent_change":1697,"volume":1657,"transactions":9,"vwap":1696},"2025-10-22",40.33,40.43,-5.65,{"date":1699,"open":1625,"high":1535,"low":1700,"close":1642,"change":1701,"percent_change":475,"volume":1702,"transactions":9,"vwap":1642},"2025-10-21",41.46,0.4,724000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1098,"change":718,"percent_change":1546,"volume":1708,"transactions":9,"vwap":1098},"2025-10-20",42.080002,42.81,40.72,799600,{"date":1710,"open":1705,"high":1711,"low":680,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-17",42.795,41.57,-0.74,-1.75,1509200,{"date":1717,"open":1718,"high":1719,"low":1660,"close":1720,"change":941,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-16",44.53,44.96,42.31,-4.17,1461400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":143,"percent_change":313,"volume":1729,"transactions":9,"vwap":1728},"2025-10-15",44.24,45.96,44.096001,44.15,1116400,{"date":1731,"open":1732,"high":1733,"low":1528,"close":1099,"change":1734,"percent_change":919,"volume":1735,"transactions":9,"vwap":1099},"2025-10-14",44.22,44.41,-0.38,770300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":693,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-13",44.63,45.099998,43.835,44.43,-1.11,1698800,{"date":1745,"open":1746,"high":1746,"low":1137,"close":1747,"change":830,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-10",46.049999,44.93,-1.81,1367800,{"date":1751,"open":1752,"high":1753,"low":1667,"close":1754,"change":606,"percent_change":1583,"volume":1755,"transactions":9,"vwap":1754},"2025-10-09",44.65,45.88,45.76,1623900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1741,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1741},"2025-10-08",42.79,44.62,41.85,1.93,4.54,1177800,{"date":1765,"open":1766,"high":1767,"low":700,"close":681,"change":597,"percent_change":903,"volume":1768,"transactions":9,"vwap":681},"2025-10-07",41.81,42.773,5336800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1660,"change":597,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1660},"2025-10-06",41.029999,42.41,40.775,2.01,1075700,{"date":1777,"open":1552,"high":1778,"low":1779,"close":1780,"change":491,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-03",42.0099983,40.331,40.86,-1.57,1386200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":689,"change":184,"percent_change":1502,"volume":1788,"transactions":9,"vwap":689},"2025-10-02",41.86,42.177,40.985,1368600,{"date":1790,"open":349,"high":1791,"low":699,"close":1541,"change":103,"percent_change":184,"volume":1792,"transactions":9,"vwap":1541},"2025-10-01",42.325,1797100,{"date":1794,"open":1795,"high":1595,"low":1796,"close":1797,"change":492,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-30",43.43,40.8,41.65,-4.27,2111700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-29",45.91,47.41,43.15,43.51,-2.4,-5.23,2710600,{"date":1810,"open":680,"high":1811,"low":1812,"close":1802,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2025-09-26",46.94,39.99,10.02,27.92,10218200,{"date":1817,"open":1818,"high":1819,"low":549,"close":1820,"change":846,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-25",34.93,36.871,35.89,2.02,1700500,{"date":1824,"open":1825,"high":897,"low":466,"close":1826,"change":1510,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-24",35.34,35.18,-1.9,1525300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":451,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-23",34.099998,36.3,33.904,35.86,6.35,1381500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":821,"percent_change":958,"volume":1843,"transactions":9,"vwap":1842},"2025-09-22",34.07,34.175,33.33,33.72,1138300,{"date":1845,"open":1846,"high":426,"low":1847,"close":1848,"change":1781,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-19",35.9,33.275,33.91,-4.43,3714000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-18",34.86,35.745,34.558,35.48,1.28,3.74,1154400,{"date":1861,"open":882,"high":497,"low":1862,"close":1863,"change":143,"percent_change":213,"volume":1864,"transactions":9,"vwap":1863},"2025-09-17",33.84,34.2,841900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1831,"change":1462,"percent_change":653,"volume":1870,"transactions":9,"vwap":1831},"2025-09-16",33.7,34.74,33.52,922300,{"date":1872,"open":1873,"high":882,"low":1874,"close":496,"change":933,"percent_change":1510,"volume":1875,"transactions":9,"vwap":496},"2025-09-15",33.97,33.422,1000100,{"date":1877,"open":1878,"high":488,"low":1879,"close":1880,"change":419,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-12",33.55,33.46,34,0.8,1151900,{"date":1884,"open":880,"high":880,"low":1885,"close":1886,"change":970,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-11",33.19,33.73,-3.63,1450300,{"date":1890,"open":642,"high":1891,"low":409,"close":448,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":448},"2025-09-10",36.735,-1.5,-4.11,1176400,{"date":1896,"open":1897,"high":851,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-09",35.335,34.808,36.5,1.36,3.87,1473400,{"date":1904,"open":924,"high":1905,"low":1906,"close":1907,"change":358,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-08",35.98,34.6,35.14,-1.32,1405000,{"date":1911,"open":1912,"high":1913,"low":911,"close":1914,"change":1900,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-05",34.39,35.925,35.61,3.97,1424300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-04",34.59,34.83,33.395,34.25,-0.4,-1.15,1322600,{"date":1927,"open":881,"high":547,"low":1928,"close":514,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":514},"2025-09-03",33.055,1.35,4.05,1768900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-02",31.09,33.44,31,33.3,2.31,7.45,1465400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":444,"percent_change":1277,"volume":1947,"transactions":9,"vwap":1946},"2025-08-29",30.67,31.22,30.25,30.99,1135600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":153,"percent_change":597,"volume":1954,"transactions":9,"vwap":1953},"2025-08-28",30.45,31.445,30.27,30.65,775800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1094,"percent_change":518,"volume":1961,"transactions":9,"vwap":1960},"2025-08-27",30.9,31.16,30.24,30.4,588100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1662,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-26",30.21,31.07,30.0039997,30.93,2.79,813500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":830,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-25",30.97,31.356,29.91,30.09,-2.68,782500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-08-22",29.79,31.7,29.63,30.92,1.52,5.17,1366300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":128,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-21",28.91,29.885,28.73,29.4,1.07,1556000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":459,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-20",29.42,29.64,28.94,29.09,-1.16,548400,{"date":2004,"open":1950,"high":1950,"low":2005,"close":2006,"change":1509,"percent_change":1286,"volume":2007,"transactions":9,"vwap":2006},"2025-08-19",29.31,29.43,654800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":912,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-18",30.78,31.17,29.72,29.74,-3.19,634200,{"date":2017,"open":1960,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-15",30.85,29.83,30.72,1.03,3.47,1001800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":1923,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-14",29.88,29.17,29.69,-1.33,860100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1975,"change":1139,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1975},"2025-08-13",28.75,30.29,28.62,5.65,989400,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-12",27.515,28.66,28.48,1.1,4.02,812600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":427,"percent_change":903,"volume":2052,"transactions":9,"vwap":2051},"2025-08-11",26.78,27.76,26.495,27.38,1165200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":550,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-08",27.73,28.094999,25.83,26.85,-3.69,2003500,{"date":2062,"open":2033,"high":2063,"low":2064,"close":2065,"change":491,"percent_change":985,"volume":2066,"transactions":9,"vwap":2065},"2025-08-07",28.965,27.19,27.88,1067300,{"date":2068,"open":2027,"high":2069,"low":2070,"close":2071,"change":1431,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-06",29.18,27.72,28.53,-2.43,1212600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-05",28.2,29.925,27.65,29.24,1.02,3.61,1648000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1656,"percent_change":1900,"volume":2089,"transactions":9,"vwap":2088},"2025-08-04",28.1,28.39,27.598,28.22,1011100,{"date":2091,"open":2092,"high":2042,"low":2093,"close":2094,"change":778,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-01",28.25,27.753,27.84,-2.62,892000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":934,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-31",28.81,29.55,28.45,28.59,-2.19,718800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":103,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-30",29.65,30.15,28.96,29.23,-0.14,891700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":550,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-29",30.53,30.715,29.059999,29.27,-3.4,945700,{"date":2122,"open":2123,"high":2124,"low":2034,"close":2125,"change":2126,"percent_change":1327,"volume":2127,"transactions":9,"vwap":2125},"2025-07-28",31.040001,31.36,30.3,-0.69,713000,{"date":2129,"open":2130,"high":2131,"low":2012,"close":1946,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1946},"2025-07-25",30.41,31.5,0.58,1.91,737200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2130,"change":2140,"percent_change":941,"volume":2141,"transactions":9,"vwap":2130},"2025-07-24",30.98,31.2,30.19,-0.57,525100,{"date":2143,"open":2018,"high":2144,"low":2145,"close":2137,"change":763,"percent_change":1063,"volume":2146,"transactions":9,"vwap":2137},"2025-07-23",31.47,30.445,463300,{"date":2148,"open":2018,"high":2149,"low":2150,"close":2151,"change":822,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-22",31.48,30.44,30.47,-1.55,601300,{"date":2155,"open":2011,"high":2156,"low":2157,"close":2158,"change":1383,"percent_change":1567,"volume":2159,"transactions":9,"vwap":2158},"2025-07-21",31.895,30.7,30.95,685800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":542,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-18",33.07,33.22,30.84,31.11,-5.78,923500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-17",32,33.28,31.79,33.02,1.12,3.51,976200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":163,"percent_change":1650,"volume":2183,"transactions":9,"vwap":2182},"2025-07-16",32.080002,32.67,31.46,31.9,836500,{"date":2185,"open":2186,"high":910,"low":2187,"close":2188,"change":410,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-15",33.35,31.417,31.83,-3.6,1127300,{"date":2192,"open":2170,"high":2193,"low":2170,"close":2173,"change":806,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2173},"2025-07-14",33.39,3.41,654000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":303,"percent_change":821,"volume":2202,"transactions":9,"vwap":2201},"2025-07-11",31.61,32.21,31.35,31.93,598300,{"date":2204,"open":2170,"high":2205,"low":2206,"close":2207,"change":459,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-10",32.29,31.155,31.99,-1.05,1477700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-09",29.73,32.49,29.695,32.33,2.96,10.08,1203700,{"date":2220,"open":2221,"high":2107,"low":2221,"close":2222,"change":128,"percent_change":1993,"volume":2223,"transactions":9,"vwap":2222},"2025-07-08",29.08,29.37,533800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2117,"change":1713,"percent_change":660,"volume":2229,"transactions":9,"vwap":2117},"2025-07-07",29.51,30.343,28.98,739000,{"date":2231,"open":2012,"high":1959,"low":2232,"close":2233,"change":652,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-03",29.47,29.8,1.22,461100,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1268,"percent_change":366,"volume":2241,"transactions":9,"vwap":2240},"2025-07-02",28.41,30.01,29.44,867400,{"date":2243,"open":2033,"high":2244,"low":2245,"close":2246,"change":829,"percent_change":1924,"volume":2247,"transactions":9,"vwap":2246},"2025-07-01",29.239,28.34,28.43,556300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-30",30.1,30.351,28.7,28.76,-1.2,-4.01,1244400,{"date":2258,"open":2259,"high":2018,"low":2260,"close":2261,"change":102,"percent_change":184,"volume":2262,"transactions":9,"vwap":2261},"2025-06-27",30.12,29.59,29.96,1639700,{"date":2264,"open":2265,"high":1960,"low":2012,"close":2266,"change":1027,"percent_change":1019,"volume":2267,"transactions":9,"vwap":2266},"2025-06-26",30.32,29.99,532600,{"date":2269,"open":2270,"high":2271,"low":2212,"close":2130,"change":1094,"percent_change":518,"volume":2272,"transactions":9,"vwap":2130},"2025-06-25",30.94,30.995,556700,{"date":2274,"open":1952,"high":2275,"low":2276,"close":2270,"change":2021,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2270},"2025-06-24",31.44,29.848,3.44,574500,{"date":2280,"open":2281,"high":2282,"low":2019,"close":1974,"change":232,"percent_change":830,"volume":2283,"transactions":9,"vwap":1974},"2025-06-23",30.28,30.685,585400,{"date":2285,"open":2286,"high":2287,"low":2261,"close":2288,"change":459,"percent_change":1742,"volume":2289,"transactions":9,"vwap":2288},"2025-06-20",30.61,30.86,30.16,675600,{"date":2291,"open":2158,"high":2292,"low":2293,"close":2294,"change":1691,"percent_change":1053,"volume":2295,"transactions":9,"vwap":2294},"2025-06-18",31.56,30.42,30.5,480500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2018,"change":1691,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2018},"2025-06-17",30.74,31.3,30.62,-1.12,539100,{"date":2304,"open":2170,"high":2170,"low":2305,"close":2138,"change":2140,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2138},"2025-06-16",30.935,-1.79,533600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1923,"percent_change":1220,"volume":2314,"transactions":9,"vwap":2313},"2025-06-13",31.42,32.13,31.18,31.77,557200,{"date":2316,"open":2317,"high":516,"low":2318,"close":2319,"change":1383,"percent_change":435,"volume":2320,"transactions":9,"vwap":2319},"2025-06-12",32.07,31.73,32.17,678900,{"date":2322,"open":881,"high":2186,"low":26,"close":2215,"change":778,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2215},"2025-06-11",-2.27,420600,{"date":2326,"open":2327,"high":496,"low":2327,"close":2328,"change":1881,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-10",32.42,33.080002,2.48,487900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-09",33.58,33.71,32.049999,32.28,-0.73,-2.21,489300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":613,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-06",32.8,33.32,32.495,33.0099983,2.13,496600,{"date":2349,"open":2317,"high":2350,"low":2351,"close":2352,"change":174,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-05",32.84,31.643,32.32,0.59,560400,{"date":2356,"open":2311,"high":516,"low":2357,"close":2311,"change":287,"percent_change":71,"volume":2358,"transactions":9,"vwap":2311},"2025-06-04",31.876,547200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1650,"percent_change":613,"volume":2365,"transactions":9,"vwap":2364},"2025-06-03",32.040001,32.385,31.605,32.099998,679700,{"date":2367,"open":2368,"high":2207,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1046,"transactions":9,"vwap":2370},"2025-06-02",30.75,30.14,31.88,1.37,4.49,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":46,"percent_change":102,"volume":2379,"transactions":9,"vwap":2378},"2025-05-30",30.26,30.89,29.22,30.51,741500,{"date":2381,"open":2382,"high":1946,"low":2383,"close":2384,"change":950,"percent_change":1278,"volume":2385,"transactions":9,"vwap":2384},"2025-05-29",30.040001,29.62,30.52,1313000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1974,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1974},"2025-05-28",29.54,30.64,29.3,0.41,1.39,900100,{"date":2395,"open":1964,"high":1964,"low":2396,"close":2397,"change":1560,"percent_change":984,"volume":2398,"transactions":9,"vwap":2397},"2025-05-27",29.049999,29.5,1406300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1691,"percent_change":2001,"volume":2405,"transactions":9,"vwap":2404},"2025-05-23",29.52,30.545,29.455,29.76,740300,{"date":2407,"open":2107,"high":2368,"low":2408,"close":2409,"change":173,"percent_change":427,"volume":2410,"transactions":9,"vwap":2409},"2025-05-22",29.6,30.11,917000,{"date":2412,"open":2413,"high":2414,"low":2408,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-05-21",30.77,31.28,29.95,-1.42,-4.53,668100,{"date":2420,"open":2270,"high":2421,"low":2150,"close":2422,"change":2423,"percent_change":1900,"volume":2424,"transactions":9,"vwap":2422},"2025-05-20",31.63,31.37,0.42,1124800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2158,"change":589,"percent_change":659,"volume":2430,"transactions":9,"vwap":2158},"2025-05-19",30.69,31.92,30.605,601900,{"date":2432,"open":2138,"high":2433,"low":2434,"close":2435,"change":287,"percent_change":143,"volume":2436,"transactions":9,"vwap":2435},"2025-05-16",31.8,30.885,31.24,530600,{"date":2438,"open":2200,"high":2439,"low":2440,"close":2441,"change":183,"percent_change":1560,"volume":2442,"transactions":9,"vwap":2441},"2025-05-15",31.38,30.36,31.21,761400,{"date":2444,"open":2445,"high":2446,"low":1975,"close":2447,"change":444,"percent_change":2043,"volume":2448,"transactions":9,"vwap":2447},"2025-05-14",30.56,31.33,31.29,631100,{"date":2450,"open":2451,"high":1879,"low":2376,"close":2158,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2158},"2025-05-13",33.36,-2.37,-7.11,1519600,{"date":2456,"open":2428,"high":2457,"low":2435,"close":2343,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2343},"2025-05-12",33.575,2.64,8.6,1109400,{"date":2462,"open":2171,"high":2463,"low":2389,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-09",34.34,30.68,-2.02,-6.18,1142800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2073,"transactions":9,"vwap":2473},"2025-05-08",31.19,33.26,30.665,32.7,1.31,4.17,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1531,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-07",30.83,31.65,30.35,31.39,2.85,680200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2384,"change":1109,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2384},"2025-05-06",32.95,33.425,30.39,-9.3,1068800,{"date":2492,"open":890,"high":1831,"low":2186,"close":2493,"change":222,"percent_change":829,"volume":2494,"transactions":9,"vwap":2493},"2025-05-05",33.65,863400,{"date":2496,"open":2497,"high":2498,"low":1867,"close":2499,"change":212,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-02",33.92,34.68,33.76,0.72,907500,{"date":2503,"open":2163,"high":1848,"low":2504,"close":1869,"change":22,"percent_change":1346,"volume":2505,"transactions":9,"vwap":1869},"2025-05-01",32.295,652900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2193,"change":70,"percent_change":212,"volume":2511,"transactions":9,"vwap":2193},"2025-04-30",32.96,33.8,32.835,663000,{"date":2513,"open":507,"high":533,"low":2514,"close":2515,"change":762,"percent_change":883,"volume":2516,"transactions":9,"vwap":2515},"2025-04-29",32.205,33.31,737000,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2500,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-04-28",32.43,33.595,33.11,2.22,606000,{"date":2525,"open":2526,"high":2173,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-04-25",32.94,31.68,32.39,-1,-2.99,835500,{"date":2533,"open":26,"high":1879,"low":2534,"close":2193,"change":2080,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2193},"2025-04-24",31.74,3.15,981500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2043,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-23",32.22,32.89,31.82,32.37,3.52,1547000,{"date":2546,"open":2464,"high":2299,"low":1950,"close":2547,"change":2174,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-04-22",31.27,3.71,603200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2108,"change":1361,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2108},"2025-04-21",30.23,31.43,29.97,-0.89,669800,{"date":2558,"open":2559,"high":2560,"low":1997,"close":2293,"change":1662,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2293},"2025-04-17",29.58,30.58,2.84,591200,{"date":2564,"open":2100,"high":2565,"low":2033,"close":2559,"change":183,"percent_change":1361,"volume":1195,"transactions":9,"vwap":2559},"2025-04-16",29.78,{"date":2567,"open":2568,"high":2569,"low":2110,"close":2570,"change":458,"percent_change":1923,"volume":2571,"transactions":9,"vwap":2570},"2025-04-15",29.49,30.46,29.66,544900,{"date":2573,"open":2028,"high":2574,"low":2575,"close":2565,"change":2576,"percent_change":1101,"volume":2577,"transactions":9,"vwap":2565},"2025-04-14",30.34,28.6,0.67,911400,{"date":2579,"open":2048,"high":2580,"low":2581,"close":2582,"change":598,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-04-11",29.26,26.409,29.11,8.42,1379300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2058,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2058},"2025-04-10",26.91,27.17,25.38,-0.81,-2.93,1168300,{"date":2594,"open":2595,"high":2596,"low":35,"close":2597,"change":1295,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-04-09",24.94,27.85,27.66,8.22,1587600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1203,"volume":2607,"transactions":9,"vwap":2605},"2025-04-08",26.94,27.273,25.11,25.56,-0.82,1465700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1567,"percent_change":1827,"volume":2614,"transactions":9,"vwap":2613},"2025-04-07",26.040001,27.23,24.71,26.38,1628100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":815,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-04-04",28.15,28.535,26.48,26.89,-6.86,1211700,{"date":2624,"open":2382,"high":2250,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-04-03",28.475,28.87,-2.52,-8.03,1152400,{"date":2631,"open":2150,"high":2527,"low":2632,"close":2481,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2481},"2025-04-02",30.059999,0.77,2.51,1161000,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2300,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2300},"2025-04-01",33.42,29.175,-2.92,-8.71,2198400,{"date":2644,"open":1842,"high":2645,"low":2479,"close":498,"change":410,"percent_change":2646,"volume":2647,"transactions":9,"vwap":498},"2025-03-31",34.545,-3.43,2425800,{"date":2649,"open":2650,"high":455,"low":2651,"close":2652,"change":2653,"percent_change":435,"volume":2654,"transactions":9,"vwap":2652},"2025-03-28",34.53,34.105,34.73,-0.17,690300,{"date":2656,"open":2657,"high":497,"low":2658,"close":2659,"change":1346,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-03-27",34.61,34.135,34.9,1.13,548600,{"date":2663,"open":2664,"high":409,"low":2665,"close":2666,"change":958,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-03-26",34.67,32.904,34.51,-1.6,1147300,{"date":2670,"open":897,"high":2671,"low":2672,"close":2673,"change":984,"percent_change":920,"volume":2674,"transactions":9,"vwap":2673},"2025-03-25",36.45,34.475,35.07,1036200,{"date":2676,"open":2657,"high":2677,"low":2678,"close":651,"change":1984,"percent_change":2679,"volume":2680,"transactions":9,"vwap":651},"2025-03-24",36.11,34.43,4.42,790200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":71,"percent_change":127,"volume":2687,"transactions":9,"vwap":2686},"2025-03-21",34.09,35.29,33.505,34.42,2323000,{"date":2689,"open":2690,"high":399,"low":2690,"close":2691,"change":459,"percent_change":912,"volume":2692,"transactions":9,"vwap":2691},"2025-03-20",34.13,34.33,674400,{"date":39,"open":1839,"high":448,"low":2694,"close":2664,"change":883,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2664},33.94,1.76,973600,{"status":2698,"indices":2699,"watchlist":2741,"sectors":2760,"benchmarks":2806},"success",[2700,2708,2714,2720,2727,2734],{"symbol":2701,"name":2702,"price":2703,"change":2704,"pct_change":1062,"is_up":2705,"sparkline":2706,"date":2707},"SPX","S&P 500",7722.72,56.27,true,"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","2026-10-02",{"symbol":2709,"name":2710,"price":2711,"change":2712,"pct_change":32,"is_up":2705,"sparkline":2713,"date":2707},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2715,"name":2716,"price":2717,"change":2718,"pct_change":1147,"is_up":2705,"sparkline":2719,"date":2707},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2721,"name":2722,"price":2723,"change":2724,"pct_change":2725,"is_up":2705,"sparkline":2726,"date":2707},"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":2728,"name":2729,"price":2730,"change":2731,"pct_change":2732,"is_up":2705,"sparkline":2733,"date":2707},"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":2735,"name":2736,"price":2737,"change":2738,"pct_change":2739,"is_up":14,"sparkline":2740,"date":2707},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[2742,2749,2754],{"symbol":2743,"name":2744,"price":2745,"change":2746,"pct_change":2747,"is_up":2705,"sparkline":2748,"date":2707},"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":2750,"name":2751,"price":2752,"change":376,"pct_change":2080,"is_up":2705,"sparkline":2753,"date":2707},"AAPL","Apple Inc",333.69,"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":2755,"name":2756,"price":2757,"change":2758,"pct_change":528,"is_up":2705,"sparkline":2759,"date":2707},"TSLA","Tesla Inc",370.59,16.48,"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",[2761,2765,2769,2773,2777,2781,2785,2790,2794,2799,2802],{"name":2762,"etf":2763,"change":1268,"price":2764,"is_up":2705},"Technology","XLK",199.81,{"name":2766,"etf":2767,"change":119,"price":2768,"is_up":2705},"Financials","XLF",53.49,{"name":2770,"etf":2771,"change":46,"price":2772,"is_up":14},"Healthcare","XLV",166.18,{"name":2774,"etf":2775,"change":2660,"price":2776,"is_up":2705},"Consumer Cycl","XLY",110.04,{"name":2778,"etf":2779,"change":153,"price":2780,"is_up":2705},"Consumer Staples","XLP",80.53,{"name":2782,"etf":2783,"change":1701,"price":2784,"is_up":2705},"Energy","XLE",62.95,{"name":2786,"etf":2787,"change":2788,"price":2789,"is_up":2705},"Industrials","XLI",0.78,169.95,{"name":2791,"etf":2792,"change":861,"price":2793,"is_up":2705},"Materials","XLB",48.86,{"name":2795,"etf":2796,"change":2797,"price":2798,"is_up":2705},"Real Estate","XLRE",0.32,40.81,{"name":2800,"etf":2801,"change":1656,"price":364,"is_up":2705},"Utilities","XLU",{"name":2803,"etf":2804,"change":1044,"price":2805,"is_up":2705},"Comm Services","XLC",110.32,[2807,2812,2816,2820],{"ticker":2808,"name":2809,"price":2810,"change":2811,"is_up":2705},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2813,"name":2814,"price":2815,"change":2080,"is_up":2705},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2817,"name":2818,"price":2819,"change":1147,"is_up":2705},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2821,"name":2822,"price":2823,"change":2732,"is_up":2705},"IWM","iShares Russell 2000",281.52]