[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIMI":3,"homepage-market-summary":29,"stock-historical-LIMI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"LIMI","2026-09-21",{"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},"Themes Lithium & Battery Metal Miners ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},40.477682,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.1323,40.13,40.145,40.11,39.5299,0.6024,1.52,1158.723797,63.28,36.15,1871.9795649377593,14.7,500,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.877,1634,596447.07515,124.49,"2025-04-08",[183,186,193,203,212,220,228,236,246,254,264,272,281,289,296,305,312,320,327,335,343,350,357,366,373,380,388,397,406,414,422,432,440,446,453,460,468,477,484,491,499,509,516,524,533,540,547,554,561,569,577,583,591,598,605,612,621,625,632,639,646,654,659,668,673,678,683,691,699,706,712,718,725,732,740,748,756,763,769,775,783,789,793,802,807,814,822,829,836,844,850,856,863,869,874,882,887,894,902,908,915,923,929,934,940,945,954,962,968,973,978,984,990,996,1001,1007,1013,1018,1022,1027,1035,1042,1048,1053,1059,1066,1075,1080,1087,1093,1099,1103,1108,1115,1120,1127,1135,1140,1147,1151,1158,1165,1170,1178,1185,1192,1197,1206,1210,1216,1223,1229,1235,1241,1245,1251,1258,1263,1271,1277,1284,1291,1298,1305,1311,1318,1325,1332,1338,1346,1353,1358,1366,1375,1382,1389,1397,1404,1411,1419,1428,1436,1442,1450,1455,1462,1466,1473,1479,1485,1491,1496,1503,1509,1515,1520,1527,1533,1539,1546,1553,1559,1566,1572,1578,1584,1592,1597,1605,1612,1619,1625,1631,1636,1640,1644,1650,1657,1663,1668,1675,1682,1689,1696,1703,1709,1715,1723,1730,1736,1743,1749,1754,1762,1769,1776,1783,1789,1796,1804,1812,1818,1823,1831,1839,1846,1853,1860,1866,1874,1879,1887,1892,1897,1904,1909,1917,1922,1928,1935,1943,1949,1957,1964,1971,1979,1985,1991,1996,2002,2007,2015,2019,2026,2032,2038,2044,2051,2058,2063,2070,2077,2083,2089,2092,2099,2105,2110,2117,2123,2129,2134,2141,2145,2149,2155,2161,2167,2174,2178,2182,2186,2193,2198,2204,2211,2216,2221,2226,2230,2237,2244,2249,2255,2260,2265,2270,2274,2278,2285,2291,2297,2301,2307,2312,2317,2322,2329,2335,2342,2346,2351,2355,2359,2363,2369,2373,2377,2381,2388,2393,2399,2406,2411,2418,2422,2427,2433,2438,2444,2449,2455,2460,2464,2468,2473,2478,2484,2489,2496,2502,2507,2512,2519,2526],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},46,40.1367,{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-18",-0.6651,-1.65,42.4386,17,39.5841,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-17",39.8901,40.33,40.195,0.8854,2.25,1045.49566,43,40.0447,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-16",39.13,39.3096,-0.6854,-1.71,364.4486,25,39.2849,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",39.995,-0.7945,-1.95,136.490839,21,39.9449,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",40.7895,-0.4542,-1.1,162.773463,22,40.8476,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-11",41.2437,-1.2771,-3,14.4366,16,41.418,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-10",42.37,42.5208,42.09,-0.4672,-1.09,1225.3116,27,42.2779,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-09",42.988,-0.317,-0.73,29.638,19,43.0761,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-08",43.4,42.94,43.305,0.13,0.3,629.969702,44,43.1367,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-04",43.175,-0.61,-1.39,44.0184,26,43.1408,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-03",43.48,43.785,-0.16,-0.36,149.3786,24,43.5615,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-02",43.945,-0.56,-1.26,28.8226,23,43.924,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":270,"vwap":295},"2026-09-01",44.505,-0.575,-1.28,27.325303,44.8487,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",45.2,45.08,-0.125,-0.28,1034.4896,38,45.1992,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":270,"vwap":311},"2026-08-28",45.205,0.1396,0.31,106.056506,45.2014,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",45.0654,-0.0496,-0.11,89.4006,29,44.2508,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":244,"vwap":326},"2026-08-26",45.115,-0.03,-0.07,33.020765,45.0865,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",45.145,-1.23,-2.65,44.674668,30,45.0825,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",46.375,0.805,1.77,73.3786,28,46.1548,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":318,"vwap":349},"2026-08-21",45.57,1.895,4.34,120.060291,45.4828,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":279,"vwap":356},"2026-08-20",43.675,0.1886,0.43,34.4093,43.6246,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",43.34,43.4864,-0.7236,-1.64,348.339541,34,42.9811,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":318,"vwap":372},"2026-08-18",44.21,-1.035,-2.29,157.918625,44.4579,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":270,"vwap":379},"2026-08-17",45.245,0.695,1.56,26.244422,45.2437,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":333,"vwap":387},"2026-08-14",43.75,44.55,0.585,1.33,182.9343,44.1374,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":262,"vwap":396},"2026-08-13",44.07,43.8,43.965,-0.75,-1.68,1096.862296,43.991,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":318,"vwap":405},"2026-08-12",44.925,44.66,44.715,0.81,1.84,372.4723,44.7676,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",43.905,-0.35,-0.79,56.977021,31,44.0091,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",44.255,0.875,2.02,39.551797,32,44.4024,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",42.77,43.38,42.7,1.55,3.71,2541.788071,51,42.866,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":287,"vwap":439},"2026-08-06",40.91,41.83,0.405,0.98,282.548677,41.0094,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":403,"volume":444,"transactions":333,"vwap":445},"2026-08-05",41.425,0.7499,41.716163,41.498,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":226,"vwap":452},"2026-08-04",40.6751,1.3453,3.42,35.475624,40.4223,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":150,"volume":457,"transactions":458,"vwap":459},"2026-08-03",39.3298,0.4536,262.607417,37,39.1271,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":458,"vwap":467},"2026-07-31",39.04,38.8762,-0.6093,-1.54,205.887473,38.862,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",38.89,39.4855,0.8503,2.2,946.6433,42,39.143,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":420,"vwap":483},"2026-07-29",38.6352,-0.4048,-1.04,27.21815,38.885,{"date":485,"open":486,"high":486,"low":462,"close":462,"change":487,"percent_change":488,"volume":489,"transactions":475,"vwap":490},"2026-07-28",39.06,-0.705,-1.77,441.576127,39.0047,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":412,"vwap":498},"2026-07-27",39.585,39.745,0.92,2.37,327.4093,39.5975,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",39.155,38.82,38.825,-1.2153,-3.04,1075.3523,33,38.9415,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":270,"vwap":515},"2026-07-23",40.0403,0.4654,1.18,26.5663,39.9531,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",39.5749,0.4949,1.27,87.4593,41,39.6473,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-21",37.04,39.08,0.7857,2.05,2427.776094,54,37.7852,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":201,"vwap":539},"2026-07-20",38.2943,-1.7699,-4.42,121.552572,38.6321,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":201,"vwap":546},"2026-07-17",40.0642,-0.7518,-1.84,120.4023,39.7135,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":412,"vwap":553},"2026-07-16",40.816,-1.424,-3.37,125.697201,40.9991,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":262,"vwap":560},"2026-07-15",42.24,-0.305,-0.72,162.932067,42.2885,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-14",42.545,1.2485,3.02,200.194481,58,42.4436,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-13",41.2965,-1.8955,-4.39,110.209837,40,42.13,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-10",43.192,-0.466,-1.07,100,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-09",43.0099983,43.692,43.658,-0.585,-1.32,400,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-08",43.885,44.243,-2.207,-4.75,2000,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-07",46.76,46.45,-1.444,-3.01,300,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-06",47.94,47.894,-0.407,-0.84,200,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-02",48.83,49.060001,48.0099983,48.301,-0.494,-1.01,1100,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":106,"volume":582,"transactions":9,"vwap":623},"2026-07-01",48.795,0.355,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":590,"transactions":9,"vwap":629},"2026-06-30",48.18,48.75,48.44,1.22,2.58,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":620,"transactions":9,"vwap":635},"2026-06-29",47.0099983,47.22,46.7,-0.15,-0.32,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":611,"transactions":9,"vwap":643},"2026-06-26",47.65,47.14,47.37,-2.49,-4.99,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-25",49.83,50.23,49.86,-1.833,-3.55,1200,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":582,"transactions":9,"vwap":656},"2026-06-24",51.693,0.923,1.82,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-23",50.92,50.98,50.74,50.77,-2.653,-4.97,700,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":582,"transactions":9,"vwap":670},"2026-06-22",53.423,-0.408,-0.76,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":582,"transactions":9,"vwap":675},"2026-06-18",53.831,-0.732,-1.34,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":582,"transactions":9,"vwap":680},"2026-06-17",54.563,-0.114,-0.21,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":175,"transactions":9,"vwap":688},"2026-06-16",54.67,54.85,54.58,54.677,-0.253,-0.46,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-15",55.8,55.81,54.93,0.755,1.39,3100,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":590,"transactions":9,"vwap":703},"2026-06-12",54.31,54.6,54.175,2.276,4.39,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":582,"transactions":9,"vwap":709},"2026-06-11",50.75,51.899,2.694,5.48,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":590,"transactions":9,"vwap":715},"2026-06-10",50.65,49.205,-1.319,-2.61,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":175,"transactions":9,"vwap":722},"2026-06-09",51.060001,49.92,50.524,0.471,0.94,{"date":726,"open":727,"high":714,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-08",50.44,50.053001,-0.487,-0.96,1700,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-05",52.41,50.040001,50.54,-3.885,-7.14,2400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-04",54.049999,54.47,54.425,-1.235,-2.22,600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":667,"transactions":9,"vwap":753},"2026-06-03",55.975,56.27,55.52,55.66,-1.705,-2.97,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":667,"transactions":9,"vwap":759},"2026-06-02",56.96,57.365,56.92,0.165,0.29,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":590,"transactions":9,"vwap":766},"2026-06-01",55.955,57.2,0.315,0.55,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":611,"transactions":9,"vwap":772},"2026-05-29",56.63,56.885,0.461,0.82,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-28",57.060001,56.049999,56.424,0.342,0.61,3200,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":611,"transactions":9,"vwap":786},"2026-05-27",56.46,56.082001,-0.292,-0.52,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":558,"volume":582,"transactions":9,"vwap":791},"2026-05-26",56.374,-0.411,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-22",56.8,57.14,56.7,56.785,0.791,1.41,1300,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":638,"volume":747,"transactions":9,"vwap":805},"2026-05-21",54.72,55.994,-0.181,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-20",55.2,56.175,1.959,3.61,900,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-05-19",53.83,54.216,53.72,-1.853,-3.3,800,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":481,"volume":828,"transactions":9,"vwap":825},"2026-05-18",56.029999,56.069,55.38,-0.589,3300,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":175,"transactions":9,"vwap":833},"2026-05-15",59.95,56.41,56.658,-2.877,-4.83,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-14",59.11,59.535,59.060001,-1.913,-3.11,2700,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":590,"transactions":9,"vwap":847},"2026-05-13",61.5,61.448,-0.642,-1.03,{"date":851,"open":852,"high":853,"low":846,"close":853,"change":854,"percent_change":855,"volume":813,"transactions":9,"vwap":853},"2026-05-12",61.86,62.09,-0.39,-0.62,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":821,"transactions":9,"vwap":860},"2026-05-11",62.58,62.82,62.48,0.793,1.29,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":28,"transactions":9,"vwap":866},"2026-05-08",62.18,61.687,-0.256,-0.41,{"date":870,"open":24,"high":24,"low":871,"close":871,"change":872,"percent_change":873,"volume":821,"transactions":9,"vwap":871},"2026-05-07",61.943,-1.082,-1.72,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-06",61.36,63.22,63.025002,2.298,3.78,2100,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":121,"volume":604,"transactions":9,"vwap":885},"2026-05-05",60.81,60.727,0.382,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":175,"transactions":9,"vwap":891},"2026-05-04",61.97,62.11,60.345,-1.185,-1.93,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":157,"volume":901,"transactions":9,"vwap":899},"2026-05-01",61.385,61.84,61.12,61.53,0.411,9300,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":28,"transactions":9,"vwap":905},"2026-04-30",60.74,61.119,1.958,3.31,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":821,"transactions":9,"vwap":912},"2026-04-29",59.23,58.94,59.161,1.048,1.8,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":813,"transactions":9,"vwap":920},"2026-04-28",58.155,58.2,57.77,58.113,-0.307,-0.53,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":747,"transactions":9,"vwap":926},"2026-04-27",58.28,58.42,1.65,2.91,{"date":930,"open":931,"high":931,"low":932,"close":931,"change":933,"percent_change":174,"volume":731,"transactions":9,"vwap":931},"2026-04-24",56.77,56.44,0.563,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":604,"transactions":9,"vwap":937},"2026-04-23",56.61,56.207,-1.888,-3.25,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":914,"volume":28,"transactions":9,"vwap":943},"2026-04-22",58.0099983,58.095001,1.03,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-21",57.6,57.69,57.029999,57.064999,-0.815,-1.41,2800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":175,"transactions":9,"vwap":959},"2026-04-20",57.895,57.9,57.58,57.88,-0.247,-0.42,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":813,"transactions":9,"vwap":965},"2026-04-17",58.58,58.127,1.555,2.75,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":611,"transactions":9,"vwap":970},"2026-04-16",56.572,2.582,4.78,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":267,"volume":175,"transactions":9,"vwap":976},"2026-04-15",54.014999,53.99,-0.33,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":881,"transactions":9,"vwap":981},"2026-04-14",53.67,54.32,1.065,2,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":653,"transactions":9,"vwap":987},"2026-04-13",53.2,53.255,1.48,2.86,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":611,"transactions":9,"vwap":993},"2026-04-10",51.54,51.775,0.955,1.88,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":690,"volume":590,"transactions":9,"vwap":999},"2026-04-09",50.81,50.82,-0.237,{"date":1002,"open":1003,"high":1004,"low":998,"close":1004,"change":1005,"percent_change":1006,"volume":28,"transactions":9,"vwap":1004},"2026-04-08",50.86,51.056999,3.192,6.67,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":175,"transactions":9,"vwap":1010},"2026-04-07",48.53,47.865,-0.608,-1.25,{"date":1014,"open":627,"high":1015,"low":627,"close":1015,"change":1016,"percent_change":1017,"volume":747,"transactions":9,"vwap":1015},"2026-04-06",48.473,-0.554,-1.13,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1012,"volume":582,"transactions":9,"vwap":1020},"2026-04-02",49.027,-0.619,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":611,"transactions":9,"vwap":1024},"2026-04-01",49.646,0.181,0.37,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-03-31",49.31,49.465,49.16,0.8,1.64,2200,{"date":1036,"open":137,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":881,"transactions":9,"vwap":1039},"2026-03-30",49.64,48.57,48.665,0.573,1.19,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":821,"transactions":9,"vwap":1045},"2026-03-27",48.285,48.091999,1.192,2.54,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":582,"transactions":9,"vwap":1050},"2026-03-26",46.9,-1.129,-2.35,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":28,"transactions":9,"vwap":1056},"2026-03-25",48.46,48.028999,2.194,4.79,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-24",44.54,45.835,0.964,2.15,4300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-23",45,45.0099983,44.63,44.871,1.347,3.09,3000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":677,"volume":747,"transactions":9,"vwap":1078},"2026-03-20",44.685,43.524,-0.591,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1034,"transactions":9,"vwap":1084},"2026-03-19",43.2,45.12,44.115,-1.972,-4.28,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":611,"transactions":9,"vwap":1090},"2026-03-18",46.85,46.087002,-2.091,-4.34,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":250,"volume":843,"transactions":9,"vwap":1097},"2026-03-17",48.28,47.82,48.178,-0.352,{"date":1100,"open":1009,"high":1009,"low":1009,"close":1009,"change":1101,"percent_change":1102,"volume":611,"transactions":9,"vwap":1009},"2026-03-16",-0.215,-0.44,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":611,"transactions":9,"vwap":1105},"2026-03-13",48.745,-0.843,-1.7,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":620,"transactions":9,"vwap":1112},"2026-03-12",49.41,49.96,49.588,-1.334,-2.62,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":582,"transactions":9,"vwap":1117},"2026-03-11",50.922,0.751,1.5,{"date":1121,"open":1029,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-03-10",50.171,49.17,1.24,2.53,1400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-03-09",46.099998,48.931,44.45,1.008,2.1,9800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":558,"percent_change":1139,"volume":590,"transactions":9,"vwap":1138},"2026-03-06",48.37,47.923,-1.48,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":28,"transactions":9,"vwap":1144},"2026-03-05",48.96,48.35,48.643,-1.317,-2.64,{"date":1148,"open":1111,"high":1111,"low":1111,"close":1111,"change":1149,"percent_change":1150,"volume":611,"transactions":9,"vwap":1111},"2026-03-04",0.844,1.72,{"date":1152,"open":1153,"high":1153,"low":1055,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-03",50.88,49.116,-4.597,-8.56,2600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":881,"transactions":9,"vwap":1162},"2026-03-02",54.73,53.025002,53.713,0.233,0.44,{"date":1166,"open":1167,"high":1168,"low":986,"close":1168,"change":1169,"percent_change":316,"volume":590,"transactions":9,"vwap":1168},"2026-02-27",53.21,53.48,-0.06,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1157,"transactions":9,"vwap":1175},"2026-02-26",55.68,56.38,53.040001,53.54,-0.906,-1.66,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":731,"transactions":9,"vwap":1182},"2026-02-25",54.25,54.66,54.446,2.626,5.07,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":667,"transactions":9,"vwap":1189},"2026-02-24",51.212,52.064999,51.82,2.635,5.36,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":174,"percent_change":1196,"volume":821,"transactions":9,"vwap":1195},"2026-02-23",49.19,49.185,2.08,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-20",48.12,48.19,47.79,48.185,-0.234,-0.48,1600,{"date":1207,"open":1199,"high":1208,"low":1199,"close":1208,"change":1209,"percent_change":285,"volume":667,"transactions":9,"vwap":1208},"2026-02-19",48.419,-0.616,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":157,"volume":667,"transactions":9,"vwap":1214},"2026-02-18",48.85,49.373,49.035,0.328,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":813,"transactions":9,"vwap":1220},"2026-02-17",49.080002,47.72,48.707,0.463,0.96,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":868,"volume":667,"transactions":9,"vwap":1227},"2026-02-13",47.975,48.38,48.244,-0.197,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":620,"transactions":9,"vwap":1232},"2026-02-12",50.7,48.441,-0.959,-1.94,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":590,"transactions":9,"vwap":1238},"2026-02-11",49.105,49.4,1.463,3.05,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":316,"volume":611,"transactions":9,"vwap":1243},"2026-02-10",47.937,-0.053,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":731,"transactions":9,"vwap":1248},"2026-02-09",46.78,47.99,0.575,1.21,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":731,"transactions":9,"vwap":1255},"2026-02-06",46.995,47.51,47.415,1.525,3.32,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":645,"volume":801,"transactions":9,"vwap":1261},"2026-02-05",46.24,45.89,-2.41,{"date":1264,"open":1265,"high":1266,"low":641,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-04",48.66,48.67,48.3,-0.886,-1.8,2500,{"date":1272,"open":614,"high":1273,"low":1038,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-03",49.186,1.032,2.14,4000,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":953,"transactions":9,"vwap":1281},"2026-02-02",49.029999,44.62,48.154,-0.193,-0.4,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":782,"transactions":9,"vwap":1288},"2026-01-30",49.99,47.8,48.347,-4.228,-8.04,{"date":1292,"open":531,"high":531,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-29",52.0099983,52.575,-2.51,-4.56,3900,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1157,"transactions":9,"vwap":1302},"2026-01-28",56,53.81,55.084999,-1.165,-2.07,{"date":1306,"open":1307,"high":797,"low":1300,"close":1308,"change":1309,"percent_change":260,"volume":1310,"transactions":9,"vwap":1308},"2026-01-27",56.49,56.25,0.17,4600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":410,"volume":1317,"transactions":9,"vwap":1315},"2026-01-26",57.68,57.73,56.080002,-0.445,6400,{"date":1319,"open":1307,"high":797,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-23",56.39,56.525,1.446,2.63,1500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":927,"volume":843,"transactions":9,"vwap":1330},"2026-01-22",54.98,55.25,54.436,55.078999,0.894,{"date":1333,"open":1334,"high":981,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":731,"transactions":9,"vwap":1335},"2026-01-21",53.09,54.185,2.075,3.98,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-20",52.19,52.6,52.11,0.32,0.62,5700,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-16",53.31,51.79,-1.69,-3.16,10900,{"date":1354,"open":1355,"high":1168,"low":1355,"close":1168,"change":1356,"percent_change":1357,"volume":620,"transactions":9,"vwap":1168},"2026-01-15",53.425,0.051,0.1,{"date":1359,"open":1360,"high":1361,"low":986,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-14",53.22,53.79,53.429,0.402,0.76,5000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-13",52.73,53.41,51.24,53.027,0.577,1.1,8600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1364,"volume":953,"transactions":9,"vwap":1380},"2026-01-12",52.5,52.85,52.095001,52.45,0.395,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":174,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-09",51.049999,52.31,52.055,1.96,8800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":603,"volume":1396,"transactions":9,"vwap":1394},"2026-01-08",51.88,55.29,49.65,51.055,-1.584,19400,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-07",51.31,52.639,1.369,2.67,4800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1373,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-06",50.5,51.916,51.27,2.19,12900,{"date":1412,"open":1413,"high":664,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-05",50.0099983,48.51,50.17,1.313,2.69,20700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-02",47.32,49.040001,47.21,48.857,2.177,4.66,4700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":588,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-31",46.8,49.95,46.58,46.68,-1.24,3400,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":377,"volume":731,"transactions":9,"vwap":1440},"2025-12-30",48.924,46.33,47.265,0.725,{"date":1443,"open":1143,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-29",48.42,46.52,46.54,-1.019,-2.14,6000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":961,"volume":739,"transactions":9,"vwap":1453},"2025-12-26",47.431,47.559,-0.201,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":843,"transactions":9,"vwap":1458},"2025-12-24",47.16,47.76,47.099998,1.609,3.49,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1409,"volume":611,"transactions":9,"vwap":1464},"2025-12-23",46.151,0.991,{"date":1467,"open":1068,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1468},"2025-12-22",45.16,43.73,2.191,5.1,6800,{"date":1474,"open":1475,"high":352,"low":1476,"close":1476,"change":1477,"percent_change":167,"volume":1478,"transactions":9,"vwap":1476},"2025-12-19",43.61,42.969,0.084,5300,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":747,"transactions":9,"vwap":1482},"2025-12-18",42.78,42.885,-0.245,-0.57,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1324,"transactions":9,"vwap":1488},"2025-12-17",43.63,43.13,1.802,4.36,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":582,"transactions":9,"vwap":1493},"2025-12-16",41.328,-0.7,-1.67,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":86,"volume":843,"transactions":9,"vwap":1501},"2025-12-15",42.029999,42.099998,42.0040016,42.028,-0.341,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":667,"transactions":9,"vwap":1506},"2025-12-12",42.3,42.369,-0.784,-1.82,{"date":1510,"open":201,"high":1511,"low":201,"close":1512,"change":1513,"percent_change":1514,"volume":1276,"transactions":9,"vwap":1512},"2025-12-11",43.23,43.153,-0.643,-1.47,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":174,"percent_change":1519,"volume":881,"transactions":9,"vwap":1518},"2025-12-10",42.75,43.796,2.34,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":843,"transactions":9,"vwap":1524},"2025-12-09",42.71,43.18,42.796,0.029,0.07,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":983,"volume":653,"transactions":9,"vwap":1531},"2025-12-08",42.42,42.86,42.767,0.838,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":473,"volume":813,"transactions":9,"vwap":1537},"2025-12-05",41.93,42.15,41.929,0.903,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-04",41.63,41.026001,-1.366,-3.22,1900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1102,"volume":1552,"transactions":9,"vwap":1549},"2025-12-03",42.026001,42.392,41.99,-0.186,1800,{"date":1554,"open":556,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":1558,"volume":813,"transactions":9,"vwap":1555},"2025-12-02",42.578,42.14,-0.972,-2.23,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":881,"transactions":9,"vwap":1563},"2025-12-01",43.58,43.76,43.55,-0.187,-0.43,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1034,"transactions":9,"vwap":1569},"2025-11-28",43.32,43.737,1.091,2.56,{"date":1573,"open":1574,"high":201,"low":1499,"close":1575,"change":1576,"percent_change":1577,"volume":782,"transactions":9,"vwap":1575},"2025-11-26",42.11,42.646,0.962,2.31,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":667,"transactions":9,"vwap":1581},"2025-11-25",41.42,41.684,1.304,3.23,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1345,"transactions":9,"vwap":1589},"2025-11-24",40.52,40.62,39.53,40.38,-0.567,-1.38,{"date":1593,"open":1594,"high":1594,"low":1586,"close":1595,"change":1596,"percent_change":596,"volume":1074,"transactions":9,"vwap":1595},"2025-11-21",41.02,40.947,-2.043,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-20",44.44,45.24,42.99,-0.931,-2.12,5100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1119,"volume":653,"transactions":9,"vwap":1610},"2025-11-19",44.088001,44.227,43.77,43.921,0.65,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1618,"volume":1157,"transactions":9,"vwap":1615},"2025-11-18",43.212,43.271,42.79,-0.829,-1.88,{"date":1620,"open":1621,"high":1069,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1345,"transactions":9,"vwap":1622},"2025-11-17",43.81,44.099998,1.047,2.43,{"date":1626,"open":1280,"high":1280,"low":1627,"close":1628,"change":1309,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-14",42.63,43.053001,0.4,6200,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":582,"transactions":9,"vwap":1633},"2025-11-13",42.883,1.921,4.69,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":774,"volume":611,"transactions":9,"vwap":1638},"2025-11-12",40.962,0.332,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1381,"percent_change":437,"volume":611,"transactions":9,"vwap":1643},"2025-11-11",40.576,40.63,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":667,"transactions":9,"vwap":1647},"2025-11-10",39.28,40.235,1.884,4.91,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":175,"transactions":9,"vwap":1653},"2025-11-07",38.0099983,38.351,37.95,0.509,1.35,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":28,"transactions":9,"vwap":1660},"2025-11-06",38.169,37.842,-0.363,-0.95,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1196,"volume":604,"transactions":9,"vwap":1666},"2025-11-05",38.028,38.205,0.777,{"date":1669,"open":1670,"high":1670,"low":25,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-04",38.68,37.428,-1.782,-4.54,2300,{"date":1676,"open":1646,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1552,"transactions":9,"vwap":1679},"2025-11-03",39.576,39.16,39.21,-1.285,-3.17,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1324,"transactions":9,"vwap":1686},"2025-10-31",40.215,40.54,40.495,0.111,0.27,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":801,"transactions":9,"vwap":1693},"2025-10-30",40.435,40.6,40.384,0.566,1.42,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":450,"volume":1427,"transactions":9,"vwap":1701},"2025-10-29",39.37,39.868,39.24,39.818,1.318,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":604,"transactions":9,"vwap":1706},"2025-10-28",38.95,38.5,-0.937,-2.38,{"date":1710,"open":1589,"high":1589,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1403,"transactions":9,"vwap":1712},"2025-10-27",39.42,39.437,-0.793,-1.97,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1635,"volume":1722,"transactions":9,"vwap":1720},"2025-10-24",39.88,40.44,39.8,40.23,1.801,2900,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":653,"transactions":9,"vwap":1727},"2025-10-23",38.33,38.51,38.429,1.332,3.59,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":893,"volume":801,"transactions":9,"vwap":1734},"2025-10-22",37.5,37.040001,37.097,-0.731,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1508,"volume":813,"transactions":9,"vwap":1741},"2025-10-21",37.78,37.935,37.71,37.828,-0.702,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1297,"transactions":9,"vwap":1746},"2025-10-20",38.31,38.53,0.163,0.42,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":582,"transactions":9,"vwap":1751},"2025-10-17",38.367,-0.861,-2.19,{"date":1755,"open":17,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-16",40.72,39.195,39.228,-1.388,-3.42,11300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1297,"transactions":9,"vwap":1766},"2025-10-15",40.92,41.14,40.616,0.346,0.86,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":653,"transactions":9,"vwap":1773},"2025-10-14",39.93,40.49,40.27,0.501,1.26,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-13",39.040001,39.769,2.395,6.41,11200,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1545,"transactions":9,"vwap":1786},"2025-10-10",37.968,37.374,-2.729,-6.8,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":653,"transactions":9,"vwap":1793},"2025-10-09",40.39,40.080002,40.103,0.164,0.41,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1629,"volume":1803,"transactions":9,"vwap":1801},"2025-10-08",39.9,40.07,39.834,39.939,0.159,4200,{"date":1805,"open":1792,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-07",46.28,39.48,39.78,0.19,0.48,14400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":781,"volume":731,"transactions":9,"vwap":1816},"2025-10-06",39.29,39.75,39.59,0.239,{"date":1819,"open":303,"high":1820,"low":303,"close":1821,"change":1822,"percent_change":1047,"volume":953,"transactions":9,"vwap":1821},"2025-10-03",39.636,39.351,0.973,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-02",40.85,38.218,38.378,-2.472,-6.05,3800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1825,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1825},"2025-10-01",41.38,44.34,38.754,3.231,8.59,7700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1552,"transactions":9,"vwap":1843},"2025-09-30",37.029999,37.75,37.619,0.897,2.44,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":988,"volume":1205,"transactions":9,"vwap":1851},"2025-09-29",36.685,36.75,36.566,36.722,0.537,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1164,"volume":1157,"transactions":9,"vwap":1858},"2025-09-26",36.19,36.52,36.060001,36.185,0.158,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":22,"volume":731,"transactions":9,"vwap":1863},"2025-09-25",35.65,36.027,35.603,0.539,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":782,"transactions":9,"vwap":1871},"2025-09-24",35.16,35.8,35.02,35.488,2.157,6.47,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":977,"volume":590,"transactions":9,"vwap":1877},"2025-09-23",33.69,33.331,-0.112,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":653,"transactions":9,"vwap":1884},"2025-09-22",33.34,33.55,33.21,33.443,-0.076,-0.23,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1865,"percent_change":1891,"volume":653,"transactions":9,"vwap":1890},"2025-09-19",33.8,33.519,1.63,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":582,"transactions":9,"vwap":1894},"2025-09-18",32.98,0.037,0.11,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":162,"volume":175,"transactions":9,"vwap":1902},"2025-09-17",32.95,33.24,32.93,32.943,0.288,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":409,"volume":813,"transactions":9,"vwap":1907},"2025-09-16",32.53,32.655,-0.115,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":782,"transactions":9,"vwap":1914},"2025-09-15",32.46,32.85,32.33,32.77,1.597,5.12,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":582,"transactions":9,"vwap":1919},"2025-09-12",31.173,0.011,0.04,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":28,"transactions":9,"vwap":1925},"2025-09-11",30.915,31.162,0.707,2.32,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":782,"transactions":9,"vwap":1932},"2025-09-10",32.029999,30.26,30.455,-2.017,-6.21,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1545,"transactions":9,"vwap":1940},"2025-09-09",31.98,32.54,31.9,32.472,-1.749,-5.11,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":653,"transactions":9,"vwap":1946},"2025-09-08",33.54,34.221,1.674,5.14,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1427,"transactions":9,"vwap":1954},"2025-09-05",32.56,32.69,32.32,32.547,1.624,5.25,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":667,"transactions":9,"vwap":1960},"2025-09-04",30.81,30.923,30.76,0.213,0.69,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1545,"transactions":9,"vwap":1968},"2025-09-03",30.84,30.9,30.71,-0.414,-1.33,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":843,"transactions":9,"vwap":1976},"2025-09-02",30.97,31.23,30.94,31.124,-0.854,-2.67,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-29",31.978,0.891,2.87,0,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":672,"volume":28,"transactions":9,"vwap":1989},"2025-08-28",31.094999,31.098,31.087,-0.238,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":768,"percent_change":1995,"volume":1545,"transactions":9,"vwap":1994},"2025-08-27",31.049999,31.325,1.79,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":604,"transactions":9,"vwap":1999},"2025-08-26",30.67,30.775,-0.345,-1.11,{"date":2003,"open":1993,"high":2004,"low":1993,"close":2004,"change":2005,"percent_change":2006,"volume":28,"transactions":9,"vwap":2004},"2025-08-25",31.12,0.383,1.25,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2010},"2025-08-22",30.61,30.737,30.56,0.699,2.33,8900,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1767,"percent_change":150,"volume":590,"transactions":9,"vwap":2018},"2025-08-21",29.99,30.038,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":620,"transactions":9,"vwap":2023},"2025-08-20",29.74,29.59,29.692,-0.699,-2.3,{"date":2027,"open":1959,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":597,"transactions":9,"vwap":2029},"2025-08-19",30.85,30.391,-0.621,-2,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":590,"transactions":9,"vwap":2035},"2025-08-18",30.955,31.011999,0.508,1.67,{"date":2039,"open":2040,"high":1998,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1310,"transactions":9,"vwap":2041},"2025-08-15",30.57,30.504,0.602,2.01,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":667,"transactions":9,"vwap":2048},"2025-08-14",29.93,29.75,29.902,-0.818,-2.66,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1126,"transactions":9,"vwap":2055},"2025-08-13",30.62,30.74,30.72,-0.493,-1.58,{"date":2059,"open":1959,"high":2060,"low":1959,"close":2060,"change":2061,"percent_change":2062,"volume":1126,"transactions":9,"vwap":2060},"2025-08-12",31.213,-0.372,-1.18,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1297,"transactions":9,"vwap":2067},"2025-08-11",32.65,31.45,31.585,2.849,9.91,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":821,"transactions":9,"vwap":2074},"2025-08-08",28.67,28.75,28.736,1.348,4.92,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":821,"transactions":9,"vwap":2080},"2025-08-07",27.61,27.388,0.458,1.7,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":747,"transactions":9,"vwap":2086},"2025-08-06",26.98,26.93,0.06,0.22,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1525,"percent_change":1896,"volume":747,"transactions":9,"vwap":2091},"2025-08-05",26.87,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1427,"transactions":9,"vwap":2096},"2025-08-04",26.83,26.92,26.841,0.594,2.26,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1222,"volume":747,"transactions":9,"vwap":2102},"2025-08-01",26.16,26.247,26.07,0.25,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":1681,"volume":813,"transactions":9,"vwap":2108},"2025-07-31",26.059999,25.997,-0.852,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1034,"transactions":9,"vwap":2114},"2025-07-30",27.43,26.72,26.849,-1.109,-3.97,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":267,"volume":1074,"transactions":9,"vwap":2121},"2025-07-29",28.01,27.62,27.958,-0.173,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":813,"transactions":9,"vwap":2126},"2025-07-28",28.28,28.131,-1.631,-5.48,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":131,"percent_change":260,"volume":1545,"transactions":9,"vwap":2133},"2025-07-25",29.82,29.72,29.762,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":653,"transactions":9,"vwap":2138},"2025-07-24",29.78,29.79,29.672,0.914,3.18,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":277,"volume":582,"transactions":9,"vwap":2143},"2025-07-23",28.758,-0.103,{"date":2146,"open":2072,"high":2147,"low":2072,"close":2147,"change":2148,"percent_change":1519,"volume":590,"transactions":9,"vwap":2147},"2025-07-22",28.861,0.661,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":590,"transactions":9,"vwap":2152},"2025-07-21",27.98,28.2,0.771,2.81,{"date":2156,"open":2157,"high":2120,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1324,"transactions":9,"vwap":2158},"2025-07-18",27.57,27.429,0.742,2.78,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":604,"transactions":9,"vwap":2164},"2025-07-17",26.66,26.687,1.072,4.19,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1545,"transactions":9,"vwap":2171},"2025-07-16",25.77,25.53,25.615,-0.395,-1.52,{"date":2175,"open":2107,"high":2107,"low":270,"close":2176,"change":1016,"percent_change":2177,"volume":597,"transactions":9,"vwap":2176},"2025-07-15",26.01,-2.09,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":95,"volume":582,"transactions":9,"vwap":2180},"2025-07-14",26.564,0.567,{"date":2183,"open":2184,"high":2108,"low":2184,"close":2108,"change":2185,"percent_change":285,"volume":611,"transactions":9,"vwap":2108},"2025-07-11",25.955,-0.332,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":1552,"transactions":9,"vwap":2190},"2025-07-10",25.93,26.506,26.329,0.902,3.55,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":582,"transactions":9,"vwap":2195},"2025-07-09",25.427,-0.174,-0.68,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2076,"volume":953,"transactions":9,"vwap":2202},"2025-07-08",25.08,25.75,25.601,1.2,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":175,"transactions":9,"vwap":2208},"2025-07-07",25.12,24.32,24.401,-0.943,-3.72,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":582,"transactions":9,"vwap":2213},"2025-07-03",25.344,0.671,2.72,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2081,"percent_change":2220,"volume":620,"transactions":9,"vwap":2219},"2025-07-02",24.38,24.673,1.89,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":761,"percent_change":1963,"volume":813,"transactions":9,"vwap":2225},"2025-07-01",24.11,24.26,24.215,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":922,"volume":582,"transactions":9,"vwap":2228},"2025-06-30",24.049999,-0.127,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":813,"transactions":9,"vwap":2234},"2025-06-27",24.37,24.08,24.177,0.141,0.59,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":175,"transactions":9,"vwap":2241},"2025-06-26",23.89,24.1,24.035999,0.869,3.75,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":582,"transactions":9,"vwap":2246},"2025-06-25",23.167,-0.208,-0.89,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":667,"transactions":9,"vwap":2252},"2025-06-24",23.35,23.375,0.95,4.24,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":2220,"volume":604,"transactions":9,"vwap":2258},"2025-06-23",22.3,22.425,0.415,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1494,"percent_change":2264,"volume":813,"transactions":9,"vwap":2263},"2025-06-20",22.14,22.01,-3.08,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":293,"volume":1674,"transactions":9,"vwap":2268},"2025-06-18",22.99,22.71,-0.294,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":681,"percent_change":2273,"volume":582,"transactions":9,"vwap":2272},"2025-06-17",23.0039997,-0.49,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":1357,"volume":582,"transactions":9,"vwap":2276},"2025-06-16",23.118,0.023,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":813,"transactions":9,"vwap":2282},"2025-06-13",23.26,23.059999,23.094999,-0.285,-1.22,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":394,"volume":813,"transactions":9,"vwap":2289},"2025-06-12",23.46,23.48,23.38,-0.399,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":175,"transactions":9,"vwap":2294},"2025-06-11",23.96,23.779,0.353,1.51,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":162,"volume":582,"transactions":9,"vwap":2299},"2025-06-10",23.426,0.205,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":1995,"volume":813,"transactions":9,"vwap":2305},"2025-06-09",23.15,23.25,23.221,0.409,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":582,"transactions":9,"vwap":2309},"2025-06-06",22.812,-0.005,-0.02,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":1417,"volume":604,"transactions":9,"vwap":2315},"2025-06-05",22.88,22.817,0.598,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":1461,"volume":582,"transactions":9,"vwap":2320},"2025-06-04",22.32,22.219,0.75,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":1722,"transactions":9,"vwap":2326},"2025-06-03",21.32,21.49,21.469,0.323,1.53,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":590,"transactions":9,"vwap":2332},"2025-06-02",21.2,21.146,-0.491,-2.27,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":747,"transactions":9,"vwap":2339},"2025-05-30",21.67,21.6,21.637,-0.658,-2.95,{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":2345,"percent_change":37,"volume":582,"transactions":9,"vwap":2344},"2025-05-29",22.295,0.147,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":582,"transactions":9,"vwap":2348},"2025-05-28",22.148,-0.579,-2.55,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":2273,"volume":582,"transactions":9,"vwap":2353},"2025-05-27",22.727,-0.111,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":2082,"volume":582,"transactions":9,"vwap":2357},"2025-05-23",22.838,0.381,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":2362,"percent_change":267,"volume":1984,"transactions":9,"vwap":2361},"2025-05-22",22.457,-0.138,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":28,"transactions":9,"vwap":2366},"2025-05-21",22.801,22.595,-0.475,-2.06,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":2372,"percent_change":1896,"volume":582,"transactions":9,"vwap":2371},"2025-05-20",23.07,0.026,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2376,"percent_change":232,"volume":582,"transactions":9,"vwap":2375},"2025-05-19",23.044001,-0.712,{"date":2378,"open":2379,"high":2379,"low":2379,"close":2379,"change":2380,"percent_change":868,"volume":582,"transactions":9,"vwap":2379},"2025-05-16",23.756,-0.098,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":2387,"volume":747,"transactions":9,"vwap":2384},"2025-05-15",23.82,23.854,23.75,-0.261,-1.08,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":1984,"transactions":9,"vwap":2390},"2025-05-14",24.115,-0.009,-0.04,{"date":2394,"open":2385,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":653,"transactions":9,"vwap":2395},"2025-05-13",24.124,23.19,0.08,0.33,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":972,"volume":1722,"transactions":9,"vwap":2404},"2025-05-12",24.030001,24.17,24.02,24.044001,1.097,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":167,"percent_change":162,"volume":813,"transactions":9,"vwap":2410},"2025-05-09",22.98,23.21,22.947,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":1324,"transactions":9,"vwap":2415},"2025-05-08",22.56,22.77,22.747,0.296,1.32,{"date":2419,"open":2420,"high":2420,"low":2420,"close":2420,"change":2421,"percent_change":1526,"volume":582,"transactions":9,"vwap":2420},"2025-05-07",22.451,0.016,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":162,"volume":611,"transactions":9,"vwap":2425},"2025-05-06",22.39,22.435,0.196,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":276,"volume":667,"transactions":9,"vwap":2431},"2025-05-05",22.28,22.33,22.239,-0.036,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":2436,"percent_change":2437,"volume":582,"transactions":9,"vwap":2435},"2025-05-02",22.275,0.532,2.45,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":604,"transactions":9,"vwap":2441},"2025-05-01",21.73,21.743,-0.194,-0.88,{"date":2445,"open":2440,"high":2446,"low":2440,"close":2446,"change":2447,"percent_change":2448,"volume":747,"transactions":9,"vwap":2446},"2025-04-30",21.937,-0.133,-0.6,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":496,"volume":667,"transactions":9,"vwap":2453},"2025-04-29",22.08,22.030001,22.07,0.51,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2172,"percent_change":1269,"volume":747,"transactions":9,"vwap":2459},"2025-04-28",21.65,21.55,21.56,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":2463,"percent_change":977,"volume":582,"transactions":9,"vwap":2462},"2025-04-25",21.955,-0.072,{"date":2465,"open":2466,"high":2466,"low":2466,"close":2466,"change":1667,"percent_change":2467,"volume":1984,"transactions":9,"vwap":2466},"2025-04-24",22.027,3.66,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":1275,"volume":604,"transactions":9,"vwap":2471},"2025-04-23",21.22,21.25,0.445,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":1343,"volume":747,"transactions":9,"vwap":2476},"2025-04-22",20.76,20.805,0.067,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":944,"volume":747,"transactions":9,"vwap":2482},"2025-04-21",20.78,20.7,20.738,0.212,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":582,"transactions":9,"vwap":2486},"2025-04-17",20.526,0.226,1.11,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":2495,"volume":747,"transactions":9,"vwap":2493},"2025-04-16",20.37,20.4,20.3,-0.299,-1.45,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":653,"transactions":9,"vwap":2499},"2025-04-15",20.86,20.599,-0.221,-1.06,{"date":2503,"open":2498,"high":2498,"low":2481,"close":2504,"change":2505,"percent_change":2506,"volume":747,"transactions":9,"vwap":2504},"2025-04-14",20.82,0.417,2.04,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":402,"percent_change":2511,"volume":604,"transactions":9,"vwap":2510},"2025-04-11",19.99,20.403,4.13,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1688,"volume":813,"transactions":9,"vwap":2517},"2025-04-10",19.69,19.75,19.58,19.593,0.053,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":2525,"volume":1324,"transactions":9,"vwap":2523},"2025-04-09",19.22,19.66,19.54,1.663,9.3,{"date":181,"open":2527,"high":2527,"low":177,"close":177,"change":2528,"percent_change":2529,"volume":653,"transactions":9,"vwap":177},19.1,-1.223,-6.4]