[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWL":3,"homepage-market-summary":25,"stock-historical-CRWL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CRWL","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 2x Long CRWD Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},108.37,108.57,110.99,106.79,105.5798,2.7902,2.64,56264.82472,15.25,201571.92825029482,97.3,473,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},365,1000,{"period_high":15,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},204417,74612053.990824,361.35,"2025-04-22",[176,179,189,200,211,222,232,243,253,264,275,285,296,307,318,329,340,350,361,372,383,394,404,415,426,437,446,457,468,479,490,501,511,522,533,544,555,566,577,587,598,608,619,630,641,652,663,674,685,696,707,717,728,739,750,761,772,782,792,803,812,821,830,838,847,856,865,874,883,892,901,910,919,928,937,946,955,962,971,979,987,995,1004,1012,1021,1029,1037,1046,1054,1063,1071,1080,1088,1097,1106,1114,1123,1132,1141,1150,1159,1166,1175,1183,1192,1200,1209,1218,1226,1235,1244,1253,1261,1269,1277,1285,1294,1303,1312,1321,1330,1338,1344,1353,1362,1371,1380,1389,1394,1403,1412,1421,1430,1438,1446,1454,1461,1470,1478,1484,1491,1499,1508,1516,1524,1532,1539,1547,1555,1563,1572,1580,1589,1598,1607,1614,1623,1630,1638,1646,1654,1662,1670,1678,1687,1696,1705,1714,1721,1730,1738,1746,1754,1762,1771,1779,1787,1795,1804,1812,1821,1829,1837,1846,1854,1861,1870,1879,1887,1894,1902,1910,1919,1927,1935,1943,1951,1960,1967,1974,1983,1992,2001,2010,2019,2027,2036,2045,2052,2061,2070,2078,2086,2093,2101,2109,2118,2126,2133,2141,2150,2158,2167,2175,2183,2191,2199,2208,2216,2224,2232,2239,2247,2255,2264,2272,2281,2289,2298,2306,2314,2322,2331,2340,2348,2357,2366,2374,2380,2389,2397,2405,2414,2422,2429,2438,2446,2453,2460,2469,2475,2481,2489,2498,2506,2513,2519,2525,2530,2538,2546,2554,2562,2570,2577,2585,2593,2600,2607,2614,2621,2628,2634,2643,2649,2657,2663,2670,2677,2683,2690,2697,2705,2713,2719,2727,2735,2744,2752,2760,2768,2774,2779,2785,2793,2800,2806,2813,2820,2828,2837,2846,2854,2862,2871,2879,2886,2895,2901,2909,2915,2923,2930,2937,2943,2949,2955,2962,2969,2976,2984,2991,2998,3005,3011,3020,3026,3032,3038,3045,3051,3057,3063,3070,3078,3086,3095,3103,3109,3117,3125,3130,3138,3145,3153,3161,3166,3173,3181,3187,3194,3201,3210,3217,3225],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},1131,108.3023,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",102.99,108.6522,100.49,0.8059,0.77,50031.551769,1075,104.534,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",103.9,107.78,102.37,104.7739,1.7934,1.74,64559.756498,1405,105.5682,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",99.34,103.23,97.7423,102.9805,2.6905,2.68,68761.752509,1326,101.2226,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",92.38,101.4941,91.33,100.29,4.95,5.19,107664.041888,2340,97.7333,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",101.13,94.7435,95.34,-5.7889,-5.72,87333.62005,1882,97.36,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",101.97,104.53,100.15,101.1289,-2.1802,-2.11,85383.370411,1617,102.3655,{"date":244,"open":226,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",103.8,93.71,103.3091,8.9891,9.53,184880.125365,3363,100.3634,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",93,94.8799,90.39,94.32,0.7792,0.83,79124.274576,1348,92.9574,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",81.14,94.71,80.36,93.5408,8.1008,9.48,138745.368798,2355,90.5038,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",91.45,83.4398,85.44,-6.3055,-6.87,204920.827127,2757,86.1581,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",84.2,94.87,82.396,91.7455,3.3255,3.76,139332.395846,2587,90.2431,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",85.13,91.16,84.57,88.42,-0.5,-0.56,259741.191628,2814,88.1365,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",82.04,90.26,81.66,88.92,4.5511,5.39,687295.388745,6051,87.5827,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",73.5,86.7916,72.29,84.3689,18.3078,27.71,1005333.497995,10936,82.4004,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",66.66,70.24,64.51,66.0611,-1.2115,-1.8,75686.58835,1411,66.2749,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":260,"volume":347,"transactions":348,"vwap":349},"2026-09-10",65.97,71.0345,64.865,67.2726,0.556,82041.136028,1218,68.6433,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",68.74,70.04,66.288,66.7166,-1.4026,-2.06,36495.529029,1149,67.7439,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",68.55,69,65.2516,68.1192,-2.1408,-3.05,86604.866518,1772,67.4063,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",70.4,73.6,69.57,70.26,-1.3056,-1.82,86541.094389,2581,71.1813,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",67.41,71.97,64.6,71.5656,7.0364,10.9,205197.952904,3456,68.9398,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",72.25,62.565,64.5292,-7.8708,-10.87,330797.302873,4751,65.511,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",81.31,83.73,70.59,72.4,-11.2684,-13.47,339244.892534,4202,73.826,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",77.625,85.74,76.76,83.6684,8.6284,11.5,352940.205384,4646,82.1693,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",81.48,81.71,69.29,75.04,-7,-8.53,382389.559071,6155,73.5709,{"date":438,"open":439,"high":440,"low":441,"close":309,"change":442,"percent_change":143,"volume":443,"transactions":444,"vwap":445},"2026-08-27",70,82.6423,69.01,23.37,487142.143669,7495,77.2658,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",54,59.529,53.5,58.67,2.6207,4.68,357505.86248,5816,62.9476,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",60.12,61.355,54.18,56.0493,-3.2649,-5.5,149240.940926,2259,56.4324,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",59.49,62.32,58.2,59.3142,-0.9558,-1.59,67382.436712,1160,59.3578,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",59.98,60.8699,57.0232,60.27,1.0908,1.84,246901.686213,2308,59.2801,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",64.07,66.2114,59.01,59.1792,-7.4505,-11.18,102839.862809,1960,61.0327,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",74.64,63.9,66.6297,-8.0422,-10.77,106517.754045,1959,66.2742,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",75.2,76.5,72,74.6719,-0.698,-0.93,37306.711927,851,74.1333,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",77.95,78.67,74.9306,75.3699,-2.2569,-2.91,79728.435255,1201,76.1731,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",84.41,85.155,77.19,77.6268,-6.3873,-7.6,71469.995118,1451,79.7723,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",83.28,84.88,80.32,84.0141,2.8401,3.5,87704.399243,1461,83.1928,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",80.3,83.23,79,81.174,-0.3128,-0.38,53051.732303,1065,80.7449,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",83.31,83.97,79.65,81.4868,-2.6232,-3.12,57849.352463,1242,81.6269,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",76.15,85.165,84.11,7.7942,10.21,138561.801099,2415,83.1721,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",76.145,77.74,72.75,76.3158,4.688,6.54,60154.986699,1223,75.2395,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",68.52,71.6278,67.35,-1.8357,-2.5,45180.822788,1185,70.1939,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",75.895,80.3121,73.23,73.4635,-0.8618,-1.16,106578.576492,1548,75.798,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",70.28,75.2489,69.474,74.3253,5.8015,8.47,123203.933953,1989,72.9901,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",63.06,69.1669,62.62,68.5238,7.339,11.99,116487.204501,1999,65.3161,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",58.94,61.5105,56.7,61.1848,3.481,6.03,84091.54837,1575,59.7572,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",54.68,57.7879,53.41,57.7038,3.6199,6.69,99017.467997,1188,55.1777,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",56.36,58.2383,53.04,54.0839,-1.654,-2.97,45654.767011,938,54.9388,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",55.43,57.16,51.1136,55.7379,1.1679,2.14,71829.372661,1138,54.9382,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",59.64,59.7,54.52,54.57,-2.02,-3.57,74153.559421,1174,57.3081,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",57.98,58.32,55.78,56.59,-0.54,-0.95,35593.610387,606,56.6821,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",61.14,55.85,57.13,-3.2137,-5.33,58849.568378,1222,57.428,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",63.13,63.28,58.14,60.3437,-1.7776,-2.86,81638.488875,1525,60.2119,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",67.27,67.36,61,62.1213,-4.7804,-7.15,101080.538084,1994,62.841,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",69.9,73.2064,66.29,66.9017,-3.2881,-4.68,51856.181796,1011,70.0539,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",67.55,74.48,67.13,70.1898,-0.2862,-0.41,163545.549351,2066,71.206,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",72.42,73.05,68.16,70.476,-2.7655,-3.78,89019.325214,1624,70.2602,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":294,"vwap":781},"2026-07-15",77.68,80.52,71.5901,73.2415,-2.5396,-3.35,129331.717414,75.2822,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",61.76,75.99,75.7811,14.5311,23.72,229654.224074,3780,71.5178,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",59.75,61.8809,56.875,61.25,0.702,1.16,79318.318091,1640,60.2271,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",67.52,67.61,60.19,60.548,-7.812,-11.43,143900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",61.11,68.73,60.56,68.36,5.09,8.04,55000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",64.65,66.31,59.6,63.27,-2.536,-3.85,84500,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",70.010002,64.271,65.806,-3.884,-5.57,111200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",62.785,76.455,61.39,69.69,4.29,6.56,169800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",65.050003,69.535,63.75,65.4,-0.09,-0.14,118600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",65.74,67.64,64.010002,65.49,1.67,2.62,110200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",59.78,64.16,58.73,63.82,3.18,5.24,78500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",56.16,62.5,54.92,60.64,6.377,11.75,247400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",51.53,54.82,51.049999,54.263,3.153,6.17,175900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",51.2,53,49.54,51.11,1.002,2,78000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",51.18,52.2,49.75,50.108,-1.372,-2.67,105500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",50,52.91,48.61,51.48,0.782,1.54,132200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",52.09,56.37,50.49,50.698,-1.532,-2.93,256000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",51.88,54.12,48.77,52.23,0.31,0.6,139400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",51.7,53.36,50.36,51.92,0.5,0.97,116400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",53.3,54.766,49.39,51.42,-2.22,-4.14,121600,{"date":956,"open":895,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":945,"transactions":9,"vwap":959},"2026-06-15",54.255,49.93,53.64,1.57,3.02,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",53.37,55.12,51.4,52.07,-1.449,-2.71,88200,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",46.92,54.17,53.519,6.232,13.18,160900,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",45.54,49.23,47.287,0.317,0.67,99400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":379,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-09",48.62,49.049999,42.92,46.97,-3.73,203300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",50.89,52.753,47.97,48.79,-1.83,-3.62,192200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",54.65,56.4,50.62,-7.97,-13.6,257100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",51.84,59,50.548,58.59,-5.12,-8.04,589900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",67.28,62.696,63.71,-3.31,-4.94,635100,{"date":1030,"open":1031,"high":364,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",65.98,63.36,67.019997,-2.84,-4.07,384600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",62.099998,70.21,62.0099983,69.86,8.5,13.85,515800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-29",53.42,61.36,52.45,9.351,17.98,445200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",48.58,52.95,47.8,52.0089989,3.939,8.19,103800,{"date":1064,"open":973,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",50.535,45.15,48.07,-4.15,-7.95,221800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",50.91,53.28,48.78,52.22,1.064,2.08,153400,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",49.31,52.83,51.156,2.237,4.57,121100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",49.060001,50.405,47.98,48.919,-0.329,-0.67,111100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",44.02,49.416,43.936,49.248,4.895,11.04,209300,{"date":1107,"open":1108,"high":1109,"low":1099,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",45.025002,46.98,44.353,-0.471,-1.05,270700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",40.45,45.060001,40.43,44.824,3.494,8.45,241100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",38.36,41.916,37.09,41.33,1.773,4.48,213300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",36.93,40.0099983,36.23,39.557,2.357,6.34,159800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",34.33,37.91,34.15,37.2,2.004,5.69,191200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",34.26,35.98,33.593,35.196,0.436,1.25,217700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",32.099998,34.76,1.896,5.77,240000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",29.68,33.040001,28.61,32.864,2.544,8.39,324200,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",28.09,30.38,30.32,4.195,16.06,476500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",26.12,26.95,24.95,26.125,-0.983,-3.63,173000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":936,"transactions":9,"vwap":1197},"2026-05-05",26.76,27.535,25.899,27.108,0.804,3.06,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",25.11,26.57,25.040001,26.304,1.479,5.96,136400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",24.6,25.07,23.81,24.825,1.095,4.61,138700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":529,"volume":1225,"transactions":9,"vwap":1223},"2026-04-30",24.16,24.21,22.34,23.73,-0.71,192900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",24.24,24.62,23.59,24.44,-0.47,-1.89,102700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",25.29,25.725,24.33,24.91,0.04,0.16,141400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",24.81,25.19,23.6,24.87,0.675,2.79,221900,{"date":1254,"open":1221,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",24.463,22.79,24.195,0.395,1.66,216000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":604,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-23",24.68,24.89,22.89,23.8,-9.51,340300,{"date":1270,"open":1212,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-22",26.39,24.78,26.3,1.864,7.63,312600,{"date":1278,"open":1230,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",25.43,23.1,24.436,1.722,7.58,474700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",21.84,22.77,21.17,22.714,0.954,4.38,329600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-17",22.09,22.6,21.41,21.76,0.51,2.4,279000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-16",21.69,21.92,20.56,21.25,0.72,3.51,256800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-15",20.19,20.62,19.72,20.53,1.18,6.1,296300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-14",20.08,20.58,18.82,19.35,-0.37,-1.88,492600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1316,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1316},"2026-04-13",17.64,19.775,17.61,2.12,12.05,442700,{"date":1339,"open":1326,"high":1326,"low":1340,"close":1341,"change":1342,"percent_change":1069,"volume":1343,"transactions":9,"vwap":1341},"2026-04-10",16.165,17.6,-1.52,789700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",22.43,22.5,18.73,19.12,-3.43,-15.21,560500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",23.775,24.919,22.17,22.55,0.39,1.76,261300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",19.55,22.23,19.465,22.16,2.42,12.26,222700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",20.33,20.36,19.15,19.74,-0.05,-0.25,131800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",18.86,19.8,18.596,19.79,0.52,2.7,128600,{"date":1390,"open":1364,"high":1364,"low":1391,"close":1392,"change":984,"percent_change":862,"volume":1393,"transactions":9,"vwap":1392},"2026-04-01",18.63,19.27,181800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",18.46,19.205,17.96,18.953,0.916,5.08,257600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",17.835,18.96,17.67,18.037001,0.977,5.73,292700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",17.23,17.5,16.32,17.059999,-2.25,-11.65,399600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",18.47,19.66,18.27,19.31,0.598,3.2,299800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",20.14,18.51,18.712,-0.658,-3.4,171300,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",21.31,19.22,19.37,-2.12,-9.87,217200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1335,"volume":1453,"transactions":9,"vwap":1451},"2026-03-23",21.215,21.966,20.99,21.49,0.446,166300,{"date":1455,"open":1297,"high":1297,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",20.57,21.044001,-2.133,-9.2,205100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-19",24.15,24.5,22.58,23.177,-0.865,-3.6,126300,{"date":1471,"open":1472,"high":1473,"low":1248,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",23.62,24.8,24.042,0.265,1.11,153200,{"date":1479,"open":1480,"high":1481,"low":1346,"close":1482,"change":1409,"percent_change":844,"volume":1483,"transactions":9,"vwap":1482},"2026-03-17",22.84,24.4,23.777,212700,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-16",24.985,22.8,-2,-8.06,322200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1473,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1473},"2026-03-13",25.28,25.87,24.1,0.03,0.12,125100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",24.59,25.78,24.57,24.77,-0.17,-0.68,160200,{"date":1509,"open":60,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",26,24.3,24.94,0.69,2.85,235200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":40,"volume":1523,"transactions":9,"vwap":1521},"2026-03-10",25.25,25.49,23.42,24.25,0.24,347200,{"date":1525,"open":1526,"high":1464,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-09",23.2,23.197,24.01,0.492,2.09,317300,{"date":1533,"open":1534,"high":1528,"low":1358,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",22.96,23.518,0.271,1.17,466500,{"date":1540,"open":1541,"high":1248,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",21.35,21.33,23.247,1.957,9.19,673300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":960,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",18.98,21.36,18.55,21.29,7.96,783300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1316,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1316},"2026-03-03",17.535,20,17.41,0.64,3.35,1118900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",18.185,19.26,18,19.08,1.26,7.07,459700,{"date":1573,"open":1415,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",17.9,16.611,17.82,-0.919,-4.9,280100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-26",17.32,19.115,17.305,18.739,1.639,9.58,482900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-25",15.94,17.36,15.62,17.1,1.22,7.68,472700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",15.75,16.88,15.5,15.88,-0.02,-0.13,592200,{"date":1608,"open":1609,"high":1609,"low":21,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",19.46,15.9,-3.96,-19.94,1426500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",23.4,24.63,19.685,19.86,-3.72,-15.78,523300,{"date":1624,"open":1526,"high":1213,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",22.288,23.58,0.622,2.71,128700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":127,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",22.42,23.55,21.7,22.958,0.177,119900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-17",23.84,21.15,22.781,-1.747,-7.12,254500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1173,"volume":1653,"transactions":9,"vwap":1651},"2026-02-13",22.93,24.924,22.74,24.528,1.899,216100,{"date":1655,"open":1656,"high":1248,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",23.47,21.611,22.629,-0.502,-2.17,132900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":40,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",23.030001,23.21,21.91,23.131,0.23,115900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1387,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",21.77,23.44,21.52,22.901,0.601,186800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",20.88,22.515,19.95,22.3,1.39,6.65,203200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-06",20.16,21.1,19.3,20.91,1.765,9.22,293400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-05",23.01,23.5,18.87,19.145,-4.309,-18.37,352500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-04",23.3,24.299,21.905,23.454,-0.746,-3.08,404600,{"date":1715,"open":1716,"high":1716,"low":1520,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",26.02,24.2,-2.068,-7.87,241700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",26.26,27.293,25.72,26.268,-0.274,-1.03,101400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1437,"transactions":9,"vwap":1735},"2026-01-30",26.4,27.405,26.27,26.542,-0.46,-1.7,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-29",29.16,25.328,27.0020008,-3.148,-10.44,296900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-28",31.71,32.51,30.15,-1.09,-3.49,129700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":40,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-27",31.25,32.508,30.82,31.24,3.31,266700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-26",28.25,30.316,28.23,30.24,2.06,7.31,142100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1112,"volume":1778,"transactions":9,"vwap":1776},"2026-01-23",28.4,28.853,27.77,28.18,-0.3,74600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1782},"2026-01-22",28.31,28.48,27.5,1.12,4.09,77700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1157,"volume":1794,"transactions":9,"vwap":1792},"2026-01-21",26.98,28.6,26.66,27.36,0.337,121800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",27.15,28,26.726,27.023001,-1.527,-5.35,94200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":854,"volume":1811,"transactions":9,"vwap":1809},"2026-01-16",28.7,29.1,27.174,28.55,-0.04,177700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-15",29.6,30.85,28.028,28.59,-0.75,-2.56,189000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1112,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-14",30.33,31.42,28.26,29.34,-3.46,158800,{"date":1830,"open":1823,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-13",31.4,29.449,30.39,0.21,0.7,90500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",29.25,30.48,29.22,30.18,-0.597,-1.94,162300,{"date":1847,"open":1848,"high":1831,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-09",30.375,30.213,30.777,0.887,2.97,160100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1819,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-08",31.87,29.54,29.89,-7.89,148700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-07",30.35,32.92,30.1,32.45,3.1,10.56,265000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-06",29.2,29.56,28.44,29.35,0.235,0.81,84400,{"date":1880,"open":1881,"high":1833,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-05",29.26,29,29.115,0.376,1.31,115200,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1718,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2026-01-02",31.56,28.21,28.739,-6.71,147100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-31",31.9,30.74,30.807,-1.143,-3.58,58400,{"date":1903,"open":1856,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-30",32.07,31.36,31.95,0.169,0.53,62500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-29",32.12,32.53,31.65,31.781,-0.679,-2.09,26000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1386,"volume":1926,"transactions":9,"vwap":1924},"2025-12-26",31.8,32.65,31.746,32.46,0.167,39500,{"date":1928,"open":1904,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-24",32.66,31.325,32.293,-0.117,-0.36,26100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1844,"volume":1942,"transactions":9,"vwap":1940},"2025-12-23",32.57,32.879,31.6,32.41,-0.64,71600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1884,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-22",32.39,33.25,31.887,33.049999,1.15,52700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-19",32.58,33.55,32.325,32.674,0.455,1.41,48800,{"date":1961,"open":1749,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":873,"transactions":9,"vwap":1964},"2025-12-18",32.726,31.84,32.219,1.079,3.46,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-17",33.96,31.14,-2.662,-7.88,105100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-16",33.72,34.12,33.115,33.802,0.122,0.36,38600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-15",36.33,36.605,33.64,33.68,-2.42,-6.7,46100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-12",37.62,37.785,35.28,36.099998,-1.93,-5.07,70000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-11",38.07,39.68,37.5,38.029999,-0.44,-1.14,73100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-10",37.73,38.725,36.351,38.47,0.18,0.47,100900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1957,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-09",37.63,39.932,37.043999,38.29,1.2,89500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-08",37.39,38.532,37.099998,37.835,0.565,1.52,47700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-05",38.099998,39.5,36.831,37.27,-0.27,-0.72,204600,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":953,"volume":2051,"transactions":9,"vwap":2049},"2025-12-04",39.37,37.23,37.54,-1.62,145000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",35.5,39.24,33.875,39.16,0.76,1.98,663300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-02",37.75,38.84,36.78,38.4,1.93,5.29,620100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1224,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-12-01",36.42,36.743,35.11,36.47,-1.91,90900,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-28",36.26,37.309,37.18,1.033,2.86,42500,{"date":2087,"open":2088,"high":2088,"low":2054,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-26",38,36.147,-1.571,-4.17,87100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1078,"volume":2100,"transactions":9,"vwap":2098},"2025-11-25",36.545,37.894,34.98,37.718,0.769,45800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":873,"transactions":9,"vwap":2106},"2025-11-24",35.53,37.3,35.22,36.949,2.245,6.47,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-21",35.35,36.0099983,32.802,34.704,-1.576,-4.34,153700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":529,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-20",41.02,41.83,36.18,36.28,-7.43,89900,{"date":2127,"open":2128,"high":2129,"low":2063,"close":2130,"change":61,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-19",38.17,39.73,39.19,2.35,53100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2024,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2024},"2025-11-18",39.8,40.56,38.25,-2.347,-5.78,61300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-17",42,42.4,40.27,40.637,-1.267,-3.02,55400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1628,"volume":2157,"transactions":9,"vwap":2155},"2025-11-14",39.45,42.9,37.65,41.904,1.105,108700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-13",42.73,42.95,40.302,40.799,-2.661,-6.12,93000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":864,"transactions":9,"vwap":2172},"2025-11-12",46,46.336,43.25,43.46,-1.689,-3.74,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1736,"volume":2182,"transactions":9,"vwap":2180},"2025-11-11",44.96,45.355,44.404,45.149,-0.21,116800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1685,"volume":2190,"transactions":9,"vwap":2188},"2025-11-10",43.88,45.51,43.194,45.359,2.829,89700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":40,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-11-07",40.28,42.87,39.51,42.53,2.41,96800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-06",40.84,42.63,39.113,41.53,-0.213,-0.51,185100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2016,"volume":2215,"transactions":9,"vwap":2213},"2025-11-05",41.34,41.918,40.53,41.743,0.073,62700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1712,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-11-04",42.67,44.158,41.269,41.67,-6.88,133400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":917,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-11-03",44.28,45.36,43.65,44.75,3.56,138100,{"date":2233,"open":2234,"high":2235,"low":2196,"close":2236,"change":2237,"percent_change":112,"volume":2238,"transactions":9,"vwap":2236},"2025-10-31",43.26,44.33,43.21,0.483,133100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1917,"volume":2246,"transactions":9,"vwap":2244},"2025-10-30",43.4,44.43,41.97,42.727,-0.913,109800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2007,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-29",43.29,44.29,41.85,43.64,-1,119000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-28",42.74,45,42.523,44.080002,2.689,6.5,235300,{"date":2265,"open":2266,"high":2267,"low":138,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-27",41.905,42.12,41.391,0.356,0.87,128300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-24",41.26,42.32,40.191,41.035,0.685,1.7,232600,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-23",36.84,40.39,40.35,3.258,8.78,369400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-22",37.45,37.803,35.891,37.091999,-0.668,-1.77,126000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":117,"volume":2305,"transactions":9,"vwap":2303},"2025-10-21",37.38,38.153,36.82,37.76,0.095,94700,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-20",35.38,37.801,37.665,2.716,7.77,190300,{"date":2315,"open":2316,"high":2317,"low":1976,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-17",33.92,35.07,34.949,0.368,1.06,67400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-16",35.9,36.92,33.656,34.581,-1.001,-2.81,150200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-15",36.4,36.55,35.080002,35.582,-0.138,-0.39,107600,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-14",37.48,35.55,35.72,-2.909,-7.53,253500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-13",37.43,38.98,37.049999,38.629,2.269,6.24,143400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-10",38.67,40.029999,36.34,36.36,-2.405,-6.2,369200,{"date":2367,"open":2368,"high":2057,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-09",39.029999,37.79,38.765,-0.235,-0.6,139700,{"date":2375,"open":1153,"high":2376,"low":1153,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-08",39,3.57,10.08,330600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-07",37.080002,37.204,34.14,35.43,-1.55,-4.19,116500,{"date":2390,"open":2391,"high":2392,"low":2302,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-06",36.94,38.15,36.98,0.88,2.44,140600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1997,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1997},"2025-10-03",37.71,37.81,35.62,-1.02,-2.75,125400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-02",37.99,38.084999,36.76,37.12,-0.53,-1.41,142900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2154,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2154},"2025-10-01",35.8,37.85,35.6,1.35,3.72,140400,{"date":2423,"open":2424,"high":2333,"low":2425,"close":2426,"change":1834,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-30",35.7,34.7,36.3,0.58,150300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-29",35.88,36.41,35.25,36.09,0.94,2.67,174600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1157,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-26",33.75,35.37,33.52,35.15,3.69,127900,{"date":2447,"open":2448,"high":2443,"low":2449,"close":2450,"change":2411,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-25",34.3,33.292,33.9,-1.54,158300,{"date":2454,"open":2105,"high":2455,"low":1977,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-24",35.87,34.43,-1.13,-3.18,143600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-23",36.6,36.87,35.101,35.56,-1.42,-3.84,130400,{"date":2470,"open":2104,"high":2471,"low":2472,"close":2393,"change":2473,"percent_change":1468,"volume":2474,"transactions":9,"vwap":2393},"2025-09-22",37.94,35.984,-1.38,340700,{"date":2476,"open":2369,"high":2376,"low":2477,"close":1125,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1125},"2025-09-19",37.37,-0.12,-0.31,247500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1510,"volume":2488,"transactions":9,"vwap":2486},"2025-09-18",33.67,38.614,33,38.48,7.94,795200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-17",30.7,31.724,29.063,30.54,-0.06,-0.2,348000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2500,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2500},"2025-09-16",30.6,30.98,29.23,0.02,0.07,213600,{"date":2507,"open":2508,"high":2509,"low":1873,"close":2510,"change":1318,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-15",30.2,31.13,30.58,4.01,227200,{"date":2514,"open":2515,"high":1823,"low":1841,"close":2516,"change":2517,"percent_change":2518,"volume":1122,"transactions":9,"vwap":2516},"2025-09-12",29.32,29.4,0.3,1.03,{"date":2520,"open":2521,"high":2522,"low":2521,"close":1807,"change":112,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1807},"2025-09-11",28.38,29.687,4.04,315500,{"date":2526,"open":1825,"high":1807,"low":2527,"close":2528,"change":2504,"percent_change":117,"volume":2529,"transactions":9,"vwap":2528},"2025-09-10",27.631,27.97,269400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1998,"volume":2537,"transactions":9,"vwap":2535},"2025-09-09",28.52,28.75,27.43,27.9,-0.55,176300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1684,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-09-08",27.28,28.51,26.93,28.45,5.14,230300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":935,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-09-05",26.68,27.1,25.75,27.059999,2.27,195900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-09-04",26.45,26.8,25.16,26.46,0,193200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2559,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2559},"2025-09-03",26.59,26.67,25.425,-0.07,-0.26,277800,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2466,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-02",27.29,25.85,26.53,-5.08,296400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":604,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-29",30.8,31.3,27.441,27.95,-8.21,464700,{"date":2586,"open":1273,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-28",30.53,26.19,30.45,2.51,8.98,1112700,{"date":2594,"open":1798,"high":2595,"low":2596,"close":2597,"change":2517,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-27",28.644,27.69,27.94,1.09,911800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2504,"percent_change":117,"volume":2606,"transactions":9,"vwap":2605},"2025-08-26",27.7,28.3,27.23,27.64,306800,{"date":2608,"open":1766,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":1445,"transactions":9,"vwap":2611},"2025-08-25",28.488,27.48,27.57,-0.08,-0.29,{"date":2615,"open":2616,"high":2617,"low":2565,"close":2618,"change":2619,"percent_change":863,"volume":2620,"transactions":9,"vwap":2618},"2025-08-22",27,28.365,27.65,0.707,172900,{"date":2622,"open":1783,"high":1783,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-21",26.88,26.943,-0.747,-2.7,56200,{"date":2629,"open":2630,"high":2631,"low":1732,"close":2596,"change":117,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2596},"2025-08-20",27.3,27.843,0.91,108400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-19",29.29,29.67,27.224,27.44,-1.25,-4.36,171900,{"date":2644,"open":2645,"high":2646,"low":1798,"close":2647,"change":2496,"percent_change":2648,"volume":1469,"transactions":9,"vwap":2647},"2025-08-18",28.49,28.947,28.69,-0.69,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":147,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-15",28.5,28.93,28.162,28.89,1.23,84600,{"date":2658,"open":2636,"high":2659,"low":1775,"close":2660,"change":2253,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-14",29.8,28.54,-3.39,144500,{"date":2664,"open":2500,"high":2665,"low":2666,"close":1857,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1857},"2025-08-13",30.71,28.9,-0.48,-1.6,151400,{"date":2671,"open":2652,"high":2672,"low":2666,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-12",30.3,30.02,1.32,4.6,160600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":1806,"change":934,"percent_change":2598,"volume":2682,"transactions":9,"vwap":1806},"2025-08-11",28.15,29.69,27.8,153800,{"date":2684,"open":1875,"high":2685,"low":1798,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-08",29.84,28.39,-0.515,-1.78,231400,{"date":2691,"open":1912,"high":2692,"low":1776,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-07",32.44,28.905,-3.435,-10.62,363400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2419,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-08-06",31.19,32.416,31.132,32.34,4.36,131700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":357,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-05",33.060001,33.27,30.605,30.99,-6.23,215900,{"date":2714,"open":1922,"high":2715,"low":2716,"close":1948,"change":1595,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1948},"2025-08-04",33.186,32,3.83,83200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":67,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-08-01",32.14,32.793,30.62,31.83,-3.28,112200,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-31",35,32.84,32.91,-1.56,-4.53,93100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-30",34.17,34.707,32.97,34.47,-0.15,-0.43,122400,{"date":2745,"open":2746,"high":2747,"low":2440,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-29",36.040001,36.89,34.62,-0.88,-2.48,135400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2054,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2054},"2025-07-28",35.32,36.328,35.049999,0.37,1.05,116300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":944,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-25",34.25,35.46,34,35.13,2.84,93200,{"date":2769,"open":2770,"high":2771,"low":2764,"close":2772,"change":854,"percent_change":757,"volume":2773,"transactions":9,"vwap":2772},"2025-07-24",34.5,35.082001,34.16,108200,{"date":2775,"open":2776,"high":2776,"low":1946,"close":2448,"change":2777,"percent_change":2778,"volume":1191,"transactions":9,"vwap":2448},"2025-07-23",35.63,-1.3,-3.65,{"date":2780,"open":2082,"high":2781,"low":2054,"close":2418,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2418},"2025-07-22",37.77,-1.715,-4.6,106800,{"date":2786,"open":2391,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-21",38.5,36.225,37.315,0.895,2.46,313900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2072,"change":127,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2072},"2025-07-18",35.64,36.598,34.888,2.19,136200,{"date":2801,"open":2054,"high":2802,"low":2803,"close":2795,"change":1496,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2795},"2025-07-17",36.17,35.060001,0.08,112600,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2007,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-16",36.49,34.78,35.61,-1.22,115000,{"date":2814,"open":2815,"high":2816,"low":2401,"close":2817,"change":702,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-15",37,37.19,36.049999,-1.48,150400,{"date":2821,"open":2822,"high":2048,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-14",35.44,34.8,36.59,-0.415,-1.12,204000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-11",38.53,38.63,36.73,37.0050011,-1.535,-3.98,164300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-10",42.47,42.81,38.224,38.54,-4.02,-9.45,294800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1768,"volume":2853,"transactions":9,"vwap":2851},"2025-07-09",42.28,42.736,41.665,42.56,0.86,79100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1386,"volume":2861,"transactions":9,"vwap":2859},"2025-07-08",41.608,42.049999,40.29,41.7,0.215,89800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-07",41.77,41.9,40.351,41.485,-1.265,-2.96,170700,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-03",40.63,43.43,42.75,2.69,6.71,155900,{"date":2880,"open":2881,"high":2882,"low":2376,"close":2883,"change":2884,"percent_change":2885,"volume":2092,"transactions":9,"vwap":2883},"2025-07-02",39.060001,40.07,40.060001,0.59,1.49,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-01",42.42,43.49,37.67,39.47,-2.85,-6.73,203900,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2275,"change":960,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2275},"2025-06-30",40.96,42.43,3.85,111000,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-27",41.64,40.15,40.75,-0.89,-2.14,311400,{"date":2910,"open":2911,"high":2865,"low":2912,"close":2903,"change":2279,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2903},"2025-06-26",40.3,39.92,4.26,156600,{"date":2916,"open":2057,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-25",40.9,39.080002,39.94,1.3,3.36,159900,{"date":2924,"open":2925,"high":2926,"low":1144,"close":2927,"change":2928,"percent_change":1819,"volume":2929,"transactions":9,"vwap":2927},"2025-06-24",39.81,39.93,38.64,-1.015,261700,{"date":2931,"open":2808,"high":2360,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-23",34.93,39.655,2.425,6.51,455100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2048,"change":2412,"percent_change":2778,"volume":2942,"transactions":9,"vwap":2048},"2025-06-20",38.97,39.443,36.901,141500,{"date":2944,"open":2945,"high":2945,"low":2890,"close":2927,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2927},"2025-06-18",39.59,-1.17,-2.94,117500,{"date":2950,"open":2399,"high":2951,"low":2952,"close":2925,"change":2059,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2925},"2025-06-17",40.095001,37.15,5.23,163000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2181,"percent_change":2536,"volume":2961,"transactions":9,"vwap":2960},"2025-06-16",38.51,39.055,37.55,37.83,128100,{"date":2963,"open":2816,"high":2964,"low":2815,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-13",38.88,38.040001,-0.24,-0.63,141900,{"date":2970,"open":2971,"high":2972,"low":2971,"close":2973,"change":185,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-12",37.02,39.4,38.28,2.05,195000,{"date":2977,"open":2978,"high":2088,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-11",36.080002,35.79,37.51,1.33,3.68,260100,{"date":2985,"open":2986,"high":2808,"low":2987,"close":2122,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2122},"2025-06-10",35.77,34.631,0.485,1.36,105700,{"date":2992,"open":2832,"high":2832,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-09",34.87,35.695,-0.545,-1.5,119100,{"date":2999,"open":3000,"high":2369,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-06",35.58,36.24,0.8,2.26,262700,{"date":3006,"open":3007,"high":3008,"low":2316,"close":2822,"change":3009,"percent_change":154,"volume":3010,"transactions":9,"vwap":2822},"2025-06-05",35.42,36.159,0.26,436500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-04",34.0099983,36.808,32.756,35.18,-4.55,-11.45,1381300,{"date":3021,"open":3022,"high":2193,"low":2137,"close":2129,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":2129},"2025-06-03",38.55,1.43,3.73,855300,{"date":3027,"open":2082,"high":3028,"low":3029,"close":3030,"change":1537,"percent_change":3031,"volume":2529,"transactions":9,"vwap":3030},"2025-06-02",38.365,36.256,38.3,3.15,{"date":3033,"open":2776,"high":2104,"low":3034,"close":3035,"change":3036,"percent_change":314,"volume":3037,"transactions":9,"vwap":3035},"2025-05-30",34.83,37.13,1.9,165500,{"date":3039,"open":3040,"high":3040,"low":3041,"close":3042,"change":2996,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",37.59,34.46,35.23,-4.08,264100,{"date":3046,"open":3047,"high":3047,"low":3048,"close":2832,"change":3049,"percent_change":2296,"volume":3050,"transactions":9,"vwap":2832},"2025-05-28",37.49,36.331,-0.66,72400,{"date":3052,"open":3053,"high":2399,"low":2385,"close":2029,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":2029},"2025-05-27",36.07,2.57,7.38,185700,{"date":3058,"open":3059,"high":3007,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":1036,"transactions":9,"vwap":3060},"2025-05-23",32.16,34.82,1.68,5.07,{"date":3064,"open":3065,"high":3066,"low":3065,"close":3067,"change":1958,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-05-22",31.11,33.77,33.14,4.44,79800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2946,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-21",32.09,34.168,31.544,31.73,-3.56,173500,{"date":3079,"open":3080,"high":3081,"low":1904,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-20",32.81,32.945,32.9,-0.33,-0.99,58900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-19",31.49,33.429,31.44,33.23,0.56,1.71,73500,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":986,"transactions":9,"vwap":3100},"2025-05-16",31.59,32.75,31.5,32.67,1.38,4.41,{"date":3104,"open":1823,"high":3105,"low":1750,"close":3106,"change":2648,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-15",31.812,31.29,-2.16,73800,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1506,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-05-14",33.28,33.46,31.41,31.98,-2.08,101300,{"date":3118,"open":3119,"high":3120,"low":3121,"close":1929,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":1929},"2025-05-13",31.02,33.84,31,1.42,4.55,97300,{"date":3126,"open":3127,"high":1759,"low":1807,"close":1759,"change":3128,"percent_change":1545,"volume":3129,"transactions":9,"vwap":1759},"2025-05-12",29.7,2.63,175500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":1170,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":1170},"2025-05-09",29.71,29.83,27.66,-2.63,-8.42,204500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":1759,"change":2852,"percent_change":3143,"volume":3144,"transactions":9,"vwap":1759},"2025-05-08",31.22,31.841,30.68,2.83,108900,{"date":3146,"open":3147,"high":3148,"low":3149,"close":1178,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":1178},"2025-05-07",30.73,31.39,29.62,-3.27,-9.72,193000,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":853,"volume":3160,"transactions":9,"vwap":3158},"2025-05-06",31.91,34.149,31.769,33.65,-0.03,71700,{"date":3162,"open":3163,"high":3164,"low":2692,"close":1988,"change":3165,"percent_change":2419,"volume":970,"transactions":9,"vwap":1988},"2025-05-05",32.64,34.749,0.45,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3091,"change":77,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3091},"2025-05-02",32.83,33.66,32.35,4.2,71200,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":1981,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-01",31.85,33.0079994,31.31,31.89,1.14,86900,{"date":3182,"open":1842,"high":3183,"low":3184,"close":3185,"change":2181,"percent_change":3049,"volume":3186,"transactions":9,"vwap":3185},"2025-04-30",31.55,29.48,31.53,124200,{"date":3188,"open":3189,"high":2716,"low":2579,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-04-29",31.2,31.74,0.99,3.22,69800,{"date":3195,"open":3196,"high":3189,"low":3197,"close":3198,"change":2568,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3198},"2025-04-28",31.049999,29.65,30.75,-0.84,113000,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-04-25",29.79,31.040001,29.27,31.01,1.48,5.01,128200,{"date":3211,"open":3212,"high":3149,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-24",25.86,29.53,3.86,15.04,198100,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":2044,"transactions":9,"vwap":3222},"2025-04-23",25.51,27.049999,25.47,25.67,2.18,9.28,{"date":174,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3092,"volume":3231,"transactions":9,"vwap":3229},23.36,24.319,22.33,23.49,0.13,72900]