[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNRS":3,"homepage-market-summary":26,"stock-historical-MNRS":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MNRS","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},"Grayscale Bitcoin Miners ETF","NYSE Arca",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":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.5629,38.5,39.33,38.48,37.629,0.9339,2.48,14019.8775,56.46,23.24,10290.871886854771,46.1,766,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},14.5,9683,3534200.124732,162.56,"2025-04-08",[180,183,193,201,212,222,232,242,252,262,273,283,294,303,313,323,333,342,349,359,369,380,390,400,410,420,430,439,450,460,470,478,486,495,506,515,523,531,541,551,560,569,580,590,601,611,621,630,640,650,658,667,674,681,689,697,705,713,722,731,739,747,756,765,773,782,790,796,805,812,820,829,838,846,854,863,871,880,889,897,906,915,923,931,938,947,954,962,970,978,986,994,1003,1010,1017,1023,1031,1039,1048,1055,1063,1070,1076,1084,1091,1098,1106,1113,1121,1128,1135,1143,1151,1159,1167,1176,1183,1190,1198,1206,1213,1220,1229,1237,1245,1254,1260,1267,1274,1279,1285,1292,1300,1308,1314,1322,1331,1337,1345,1353,1361,1368,1377,1386,1394,1402,1409,1415,1421,1427,1434,1442,1451,1455,1461,1467,1473,1482,1491,1500,1509,1517,1525,1531,1537,1544,1552,1561,1569,1576,1585,1590,1596,1604,1610,1615,1623,1631,1639,1647,1653,1661,1669,1675,1682,1689,1698,1706,1712,1719,1728,1736,1741,1747,1754,1762,1768,1774,1780,1785,1792,1799,1808,1816,1825,1833,1841,1849,1855,1864,1870,1878,1884,1891,1899,1906,1913,1920,1927,1934,1942,1950,1957,1964,1972,1980,1989,1995,2002,2010,2018,2026,2032,2040,2048,2057,2065,2073,2081,2088,2095,2104,2111,2119,2126,2133,2140,2148,2156,2163,2171,2179,2185,2191,2197,2203,2211,2218,2224,2233,2240,2246,2252,2259,2266,2273,2278,2284,2290,2296,2303,2310,2318,2324,2332,2340,2348,2356,2362,2369,2376,2382,2389,2396,2400,2406,2414,2421,2429,2433,2440,2445,2454,2460,2465,2472,2478,2486,2492,2498,2505,2510,2517,2524,2532,2538,2546,2552,2557,2563,2570,2578,2586,2592,2600,2607,2613,2621,2627,2634,2640,2648,2655,2662,2669,2677,2684,2691,2698,2706,2713,2719,2725,2733,2739,2746,2753,2758,2765,2772,2779,2787,2794,2800,2807,2814,2820,2828,2834,2841,2848,2855,2863,2869,2874,2882,2889,2897,2903,2908,2915,2924,2931,2939,2946],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},177,38.7758,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-18",37.07,37.63,37.01,2.7307,7.82,3731.825949,72,37.0234,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-17",34.8983,1.1988,3.56,556.326976,49,34.729,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-16",34.05,34.11,33.48,33.6995,0.6557,1.98,3001.3575,64,33.9835,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-15",34.14,33,33.0438,-1.406,-4.08,3281.5324,61,33.1211,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-14",33.9,34.75,34.4498,-1.2656,-3.54,4547.866718,80,34.6163,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-11",36.15,36.47,35.7154,1.1254,3.25,2967.430958,60,36.286,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-10",34.815,35.75,34.59,-1.5236,-4.22,6056.391677,103,35.1078,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",36.756,36.11,36.1136,-1.11,-2.98,1227.6611,51,36.5713,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",36.81,37.74,36.755,37.2236,1.365,3.81,12638.865814,160,36.9272,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-04",35.16,35.8586,35.155,0.7086,2.02,2439.418599,66,35.3648,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-03",32.83,35.18,32.8,35.15,2.6815,8.26,6920.09884,108,34.5952,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-02",30.92,32.4685,1.0923,3.48,19860.279553,84,31.5737,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-01",31.36,31.41,31.3762,-1.1594,-3.56,897.0761,52,31.4187,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-31",32,32.5356,31.935,0.2013,0.62,6755.457576,79,32.0621,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-28",34.2,32.18,32.3343,-3.0039,-8.5,3293.771586,86,32.6426,{"date":334,"open":335,"high":336,"low":286,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":331,"vwap":341},"2026-08-27",35.21,36.0901,35.3382,1.2634,3.71,5289.9621,35.6847,{"date":343,"open":246,"high":246,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":199,"vwap":348},"2026-08-26",34.0748,-1.1628,-3.3,1898.5181,34.2244,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-25",33.955,35.34,35.2376,1.8576,5.57,2837.6491,63,34.3095,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",33.57,33.8299,33.38,-0.58,-1.71,1586.454,44,33.7687,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-21",35.92,36.28,33.59,33.96,-0.76,-2.19,10789.45,128,33.8882,{"date":381,"open":382,"high":225,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-20",34.01,33.8,34.72,1.5743,4.75,4957.926,89,34.2371,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-19",32.08,33.52,33.1457,0.4853,1.49,1906.902,68,32.608,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",34.575,32.5,32.6604,-2.4271,-6.92,5333.614,94,33.3948,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":357,"vwap":419},"2026-08-17",34.84,35.27,34.43,35.0875,0.668,1.94,7229.485,35.0957,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":69,"volume":427,"transactions":428,"vwap":429},"2026-08-14",33.49,34.6749,33.405,34.4195,0.4668,2814.222773,99,33.9116,{"date":431,"open":275,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":301,"vwap":438},"2026-08-13",35.73,33.76,33.9527,-0.6957,-2.01,5365.244,35.0096,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",34.47,34.945,34.285,34.6484,1.534,4.63,2696.315286,75,34.7468,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",33.56,33.73,33.1144,0.5445,1.67,2588.004154,62,33.5048,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":448,"vwap":469},"2026-08-10",33.3,33.91,32.535,32.5699,-1.5584,-4.57,4064.757,32.9901,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":154,"volume":476,"transactions":321,"vwap":477},"2026-08-07",33.81,34.1283,33.18,0.2284,3216.239972,33.6282,{"date":479,"open":472,"high":480,"low":472,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":230,"vwap":485},"2026-08-06",35,33.8999,-0.8401,-2.42,5471.671,34.6521,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":357,"vwap":494},"2026-08-05",36.02,36.535,34.74,-1.4658,-4.05,3253.357,35.8535,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",36.43,36.72,36,36.2058,-0.2272,-0.62,9253.241264,95,36.4211,{"date":507,"open":508,"high":498,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",34.19,36.433,1.825,5.27,8337.8114,92,36.2633,{"date":516,"open":488,"high":488,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":398,"vwap":522},"2026-07-31",34.37,34.608,-0.9021,-2.54,2577.541528,34.9761,{"date":524,"open":285,"high":245,"low":285,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",35.5101,5.4928,18.3,6310.3729,100,35.2473,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",31.88,29.75,30.0173,-3.4698,-10.36,12866.180374,118,30.1115,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",32.68,33.4871,31.99,-1.2779,-3.68,24906.133622,122,32.5707,{"date":552,"open":553,"high":554,"low":325,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":513,"vwap":559},"2026-07-27",36.3,36.4,34.765,-0.9781,-2.74,13031.131125,34.9365,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":210,"vwap":568},"2026-07-24",37.69,35.69,35.7431,-2.518,-6.58,1512.365116,36.8849,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",38.05,39.48,37.88,38.2611,0.3372,0.89,4292.6379,87,38.5879,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",37.47,38.76,37.9239,0.1653,0.44,13177.445231,110,38.4652,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",37.06,38.32,36.825,37.7586,1.9886,5.56,3806.08356,96,37.8636,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":301,"vwap":610},"2026-07-20",35.1701,36.2,35.07,35.77,3.0786,9.42,4603.5519,35.8193,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",31.18,33.265,32.6914,-0.6609,-1.98,7500.01311,82,31.9252,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":504,"vwap":629},"2026-07-16",35.01,33.125,33.3523,-2.8566,-7.89,8912.4059,33.5982,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",35.59,36.2089,34.94,0.3661,1.02,6398.390262,54,35.5697,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":281,"vwap":649},"2026-07-14",36.12,36.16,35.795,35.8428,-0.0125,-0.03,8052.019309,35.9156,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":199,"vwap":657},"2026-07-13",36.982,35.8553,-1.8447,-4.89,867.7899,36.5988,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",38.62,38.75,37.24,37.7,-0.88,-2.28,2400,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",39.099998,38.58,0.85,2.25,2300,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",35.94,37.73,1.431,3.94,2000,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-07",37.89,35.731,36.299,-2.516,-6.48,7200,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",38.63,39.88,38.815,1.936,5.25,4700,{"date":698,"open":699,"high":700,"low":554,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",39.62,40.58,36.879,-3.181,-7.94,32900,{"date":706,"open":700,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",40.9,39.102,40.060001,-1.89,-4.51,5500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",42,42.16,41.61,41.95,-0.818,-1.91,12600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",44.75,45.19,41.099998,42.768,-1.292,-2.93,6400,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-06-26",42.25,44.060001,41.75,0.302,0.69,11100,{"date":740,"open":741,"high":742,"low":733,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",46.45,46.49,43.758,-1.212,-2.7,9100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",47.38,47.41,43.46,44.97,-2.769,-5.8,9900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",47.74,49.305,47.43,47.739,-0.671,-1.39,3300,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",50.93,51.56,48.41,-0.196,-0.4,6200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",48.75,48.85,47.285,48.606,1.666,3.55,8600,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",48.26,48.79,46.94,-0.744,-1.56,9200,{"date":791,"open":792,"high":776,"low":792,"close":793,"change":794,"percent_change":795,"volume":696,"transactions":9,"vwap":793},"2026-06-16",47.07,47.684,0.034,0.07,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",48.11,48.64,47.39,47.65,2.32,5.12,4800,{"date":806,"open":807,"high":808,"low":807,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-12",45.33,46.155,1.167,2.64,4500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":764,"transactions":9,"vwap":817},"2026-06-11",41.32,44.29,41.16,44.163,2.973,7.22,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",43.07,44.67,41.18,41.19,-2.51,-5.74,10400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",47.09,47.11,41.65,43.7,-1.933,-4.24,17400,{"date":839,"open":815,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-08",45.728,44.275,45.633,2.366,5.47,4400,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",44.77,41.76,43.267,-5.438,-11.17,44300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",47.76,49.26,47.45,48.705,-1.189,-2.38,21100,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",51.62,49.442,49.894,-1.017,-2,63500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-02",51.31,52.75,50.645,50.911,-0.149,-0.29,36700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",50.68,51.755,49.12,51.060001,1.417,2.85,14400,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",49.82,47.85,49.643,-0.717,-1.42,12700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",49.4,50.52,48.52,50.36,0.846,1.71,27200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",46.6,49.85,46.4,49.514,2.686,5.74,41600,{"date":916,"open":917,"high":918,"low":908,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",47.34,47.83,46.828,1.341,2.95,22300,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",45.029999,46.099998,45.487,-0.101,-0.22,54000,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-21",43.02,45.588,3.34,7.91,19000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",40.94,42.438,40.57,42.248,2.133,5.32,5600,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",40.65,40.115,-0.608,-1.49,900,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",42.245,39.675,40.723,-1.584,-3.74,12300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",43.53,42.02,42.307,-3.076,-6.78,6100,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",43.41,45.785,45.383,1.6,3.65,12000,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",42.77,44.435,43.783,0.351,0.81,17200,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-12",42.91,43.432,40.86,-0.245,-0.56,8400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-11",42.0099983,44.96,41.071999,43.677,0.881,2.06,3800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":781,"transactions":9,"vwap":1007},"2026-05-08",43.5,42.080002,42.796,0.611,1.45,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":772,"transactions":9,"vwap":1014},"2026-05-07",43.29,41.325,42.185,-2.092,-4.72,{"date":1018,"open":825,"high":815,"low":825,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",44.277,4.894,12.43,16000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-05",37.9,39.383,37.514,2.669,7.27,7400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",35.62,36.75,36.714,1.304,3.68,3700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",35.76,36.21,35.31,35.41,0.335,0.96,2200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":781,"transactions":9,"vwap":1051},"2026-04-30",34.69,35.075001,33.85,1.963,5.93,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",33.99,32.705,33.112,-0.648,-1.92,1600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":433,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":433},"2026-04-28",34.22,33.14,-1.636,-4.62,7300,{"date":1071,"open":245,"high":245,"low":352,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",35.396,-0.871,-2.4,1500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",36.76,37.2,36.267,-0.283,-0.77,1100,{"date":1085,"open":1086,"high":677,"low":372,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",36.96,36.55,0.445,1.23,13400,{"date":1092,"open":676,"high":1093,"low":676,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",36.169,36.105,1.63,4.73,3200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",36.080002,36.22,34.475,-1.296,-3.62,3000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-20",34.64,35.771,0.457,1.29,2600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-04-17",34.53,35.314,34.265,1.68,4.99,6700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":953,"transactions":9,"vwap":1124},"2026-04-16",32.7,33.634,32.625,-0.263,-0.78,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":680,"transactions":9,"vwap":1131},"2026-04-15",33.46,33.897,33.173,0.181,0.54,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",33.58,34.099998,33.716,2.209,7.01,6500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-13",30.059999,31.507,29.96,1.714,5.75,7900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",30.536,29.76,29.793,0.627,2.15,2800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-09",28.78,29.735,29.166,0.083,0.29,7500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",28.91,29.459,28.55,29.083,2.138,7.93,7800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-07",25.95,26.945,0.175,0.65,2500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1075,"transactions":9,"vwap":1187},"2026-04-06",26.64,27.014999,26.77,0.596,2.28,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-02",24.38,26.18,26.174,0.359,1.39,8000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":983,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",26.08,26.28,25.62,25.815,1.38,4100,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":828,"transactions":9,"vwap":1210},"2026-03-31",24.21,25.49,25.464,1.875,7.95,{"date":1214,"open":1215,"high":1215,"low":22,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-30",25.2,23.589,-2.061,-8.04,5400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-27",26.02,26.13,25.34,25.65,-1.62,-5.94,10600,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",28.53,27.12,27.27,-2.097,-7.14,6600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",29.475,29.329,29.367,0.897,3.15,600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-24",28.48,28.63,28.2,28.47,-0.571,-1.97,13300,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":76,"volume":1182,"transactions":9,"vwap":1258},"2026-03-23",28.13,29.5,29.041,1.371,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",28.46,27.67,-1.09,-3.79,2700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1182,"transactions":9,"vwap":1270},"2026-03-19",27.93,28.76,27.485,0.11,0.38,{"date":1275,"open":1169,"high":1169,"low":1231,"close":1276,"change":1277,"percent_change":1278,"volume":1083,"transactions":9,"vwap":1276},"2026-03-18",28.65,-1.013,-3.42,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":811,"transactions":9,"vwap":1282},"2026-03-17",29.53,29.663,-0.317,-1.06,{"date":1286,"open":1287,"high":1288,"low":534,"close":1289,"change":133,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",30.13,30.29,29.98,4.57,11000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1291,"transactions":9,"vwap":1297},"2026-03-13",29.425,30.195,28.54,28.67,0.174,0.61,{"date":1301,"open":1302,"high":1231,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",28.36,28.045,28.496,-0.751,-2.57,1900,{"date":1309,"open":1296,"high":1310,"low":1296,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",29.247,0.957,3.38,5100,{"date":1315,"open":1296,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-10",28.89,28.28,28.29,0.085,0.3,4200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-09",26.75,28.21,26.62,28.205,0.985,3.62,5200,{"date":1332,"open":1249,"high":1333,"low":1334,"close":1335,"change":665,"percent_change":1336,"volume":811,"transactions":9,"vwap":1335},"2026-03-06",28.45,27.2,27.22,-7.73,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1257,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1257},"2026-03-05",29.99,30.24,28.733,-1.17,-3.81,8800,{"date":1346,"open":1347,"high":1348,"low":1294,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",29.868,30.765,30.67,2.5,8.87,6300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1038,"transactions":9,"vwap":1358},"2026-03-03",28.56,28.84,27.98,28.17,-1.863,-6.2,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":764,"transactions":9,"vwap":1365},"2026-03-02",28.825,30.08,30.033001,0.453,1.53,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",29.93,30.030001,29.02,29.58,-1.55,-4.98,14600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-26",31.5,31.55,30.38,31.13,-0.2,-0.64,15600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-25",32.14,32.31,31.33,-0.05,-0.16,6800,{"date":1395,"open":1396,"high":1397,"low":1145,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",30.09,31.396,31.38,1.86,6.3,4600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":69,"volume":1408,"transactions":9,"vwap":1406},"2026-02-23",28.781,29.64,29.52,0.4,3400,{"date":1410,"open":1411,"high":1411,"low":1248,"close":1412,"change":1413,"percent_change":1414,"volume":1075,"transactions":9,"vwap":1412},"2026-02-20",29.49,29.12,-1.19,-3.93,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1062,"transactions":9,"vwap":1418},"2026-02-19",29.575,30.31,0.31,1.03,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":771,"volume":1266,"transactions":9,"vwap":1425},"2026-02-18",30.69,30.7,30,-0.12,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1205,"transactions":9,"vwap":1431},"2026-02-17",30.71,29.31,30.12,-1.103,-3.53,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1401,"transactions":9,"vwap":1439},"2026-02-13",30.815,32.0099983,30.78,31.223,0.703,2.3,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-12",31.56,31.8,30.33,30.52,-1.26,-3.96,4900,{"date":1452,"open":403,"high":403,"low":296,"close":1453,"change":1454,"percent_change":665,"volume":772,"transactions":9,"vwap":1453},"2026-02-11",31.78,-0.74,{"date":1456,"open":1457,"high":393,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":845,"transactions":9,"vwap":1458},"2026-02-10",33.17,32.52,-0.86,-2.58,{"date":1462,"open":1463,"high":1464,"low":1463,"close":363,"change":1465,"percent_change":1466,"volume":1069,"transactions":9,"vwap":363},"2026-02-09",31.11,33.655,2.04,6.51,{"date":1468,"open":1469,"high":1470,"low":1297,"close":1470,"change":1471,"percent_change":1472,"volume":1166,"transactions":9,"vwap":1470},"2026-02-06",28.82,31.34,4.124,15.15,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",29.61,30.62,27.030001,27.216,-3.768,-12.16,44700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-04",32.715,32.94,29.845,30.984,-3.396,-9.88,11500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",34.62,35.049999,32.53,34.38,0.5,1.48,16700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-02",33.41,34.68,32.85,33.88,-0.57,-1.65,14800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":804,"transactions":9,"vwap":1514},"2026-01-30",36.318,36.32,33.93,34.45,-2.49,-6.74,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-29",37.71,35.66,36.94,-1.875,-4.83,8200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":693,"change":1319,"percent_change":1529,"volume":1530,"transactions":9,"vwap":693},"2026-01-28",39.4,38.325,0.22,10800,{"date":1532,"open":1100,"high":1533,"low":1100,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-27",38.73,2.92,8.15,5700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":781,"transactions":9,"vwap":1541},"2026-01-26",37.59,35.7,35.81,-1.83,-4.86,{"date":1545,"open":1546,"high":1547,"low":288,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-23",35.23,38.416,37.64,1.66,4.61,22000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-22",37.049999,37.21,35.86,35.98,-0.47,-1.29,7700,{"date":1562,"open":1563,"high":14,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",37.44,34.87,36.45,-0.48,-1.3,23000,{"date":1570,"open":1521,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1536,"transactions":9,"vwap":1573},"2026-01-20",38.029999,36.48,36.93,-2.08,-5.33,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-16",37.02,39.32,36.9,39.0099983,2.08,5.63,15000,{"date":1586,"open":1587,"high":1587,"low":1580,"close":1573,"change":1588,"percent_change":1589,"volume":1120,"transactions":9,"vwap":1573},"2026-01-15",38.11,-0.97,-2.56,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1025,"change":1595,"percent_change":1407,"volume":1401,"transactions":9,"vwap":1025},"2026-01-14",38,38.31,37,0.15,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1197,"transactions":9,"vwap":1601},"2026-01-13",37.41,37.94,37.19,37.75,0.7,1.89,{"date":1605,"open":335,"high":1606,"low":275,"close":1554,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1554},"2026-01-12",37.25,1.59,4.48,8700,{"date":1611,"open":413,"high":1565,"low":1612,"close":1613,"change":1614,"percent_change":1465,"volume":1030,"transactions":9,"vwap":1613},"2026-01-09",34.85,35.46,0.71,{"date":1616,"open":1617,"high":1618,"low":1619,"close":225,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":225},"2026-01-08",33.97,35.14,33.937,0.91,2.69,4300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-07",34.3,34.8,33.84,-0.98,-2.81,2900,{"date":1632,"open":1043,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-06",35.36,33.406,34.82,-0.494,-1.4,8300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1116,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1116},"2026-01-05",33.68,35.605,33.585,2.794,8.59,16500,{"date":1648,"open":1349,"high":1649,"low":1650,"close":1458,"change":1651,"percent_change":1652,"volume":730,"transactions":9,"vwap":1458},"2026-01-02",32.61,30.15,2.49,8.29,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1371,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1371},"2025-12-31",30.3,30.57,29.875,-0.19,-0.63,14300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-30",31.19,32.98,30.22,-0.82,-2.64,3600,{"date":1670,"open":1398,"high":1444,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":764,"transactions":9,"vwap":1672},"2025-12-29",30.86,31.040001,-0.3,-0.96,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1470,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1470},"2025-12-26",32.75,31.32,-1.25,-3.84,1200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":1681,"transactions":9,"vwap":1685},"2025-12-24",32.44,32.59,32.39,0.044,0.14,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-23",32.505,33.060001,32.36,32.546,-0.824,-2.47,12900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":42,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-22",33.55,34.375,33.15,33.37,2.68,18100,{"date":1707,"open":1708,"high":1685,"low":1708,"close":403,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":403},"2025-12-19",30.72,2.697,9.05,8100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1607,"volume":1718,"transactions":9,"vwap":1716},"2025-12-18",30.77,30.79,29.803,0.466,11600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-17",32.040001,32.21,29.2,29.337,-1.586,-5.13,13000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1622,"transactions":9,"vwap":1733},"2025-12-16",30.98,31.08,29.895,30.923,0.343,1.12,{"date":1737,"open":1738,"high":374,"low":1739,"close":1739,"change":1104,"percent_change":1740,"volume":1175,"transactions":9,"vwap":1739},"2025-12-15",33.95,30.58,-10.58,{"date":1742,"open":1743,"high":1744,"low":1745,"close":325,"change":520,"percent_change":1746,"volume":1069,"transactions":9,"vwap":325},"2025-12-12",36.62,37.11,34,-6.91,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":712,"transactions":9,"vwap":1750},"2025-12-11",35.49,36.74,34.81,0.117,0.32,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":696,"transactions":9,"vwap":1759},"2025-12-10",37.040001,37.319,36.5,36.623,-0.867,-2.31,{"date":1763,"open":1764,"high":1587,"low":1765,"close":1766,"change":1767,"percent_change":935,"volume":1090,"transactions":9,"vwap":1766},"2025-12-09",35.6,35.55,37.49,1.21,{"date":1769,"open":1770,"high":372,"low":1771,"close":372,"change":103,"percent_change":1772,"volume":1773,"transactions":9,"vwap":372},"2025-12-08",36.18,35.19,2.05,3100,{"date":1775,"open":1776,"high":1777,"low":1771,"close":1765,"change":1778,"percent_change":1343,"volume":1779,"transactions":9,"vwap":1765},"2025-12-05",35.93,36.25,-1.41,6000,{"date":1781,"open":1618,"high":1782,"low":1494,"close":1086,"change":1783,"percent_change":197,"volume":1784,"transactions":9,"vwap":1086},"2025-12-04",37.175,1.27,8900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":563,"change":1790,"percent_change":1791,"volume":1142,"transactions":9,"vwap":563},"2025-12-03",34.77,35.715,34.365,1.245,3.61,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1609,"transactions":9,"vwap":1796},"2025-12-02",36.13,38.396,34.445,-2.029,-5.56,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-01",35.65,36.85,35.377,36.474,-1.263,-3.35,10900,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-28",37.27,38.29,37.737,1.592,4.4,13700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-26",35.080002,36.54,34.635,36.145,1.697,4.93,26900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1376,"transactions":9,"vwap":1830},"2025-11-25",33.665,34.55,32.72,34.448,-0.032,-0.09,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-24",31.28,34.58,34.48,3.865,12.62,23500,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-21",31.12,29.171,30.615,-0.425,-1.37,9600,{"date":1850,"open":1851,"high":1852,"low":1672,"close":1672,"change":1853,"percent_change":1854,"volume":879,"transactions":9,"vwap":1672},"2025-11-20",34.86,35.855,-1.807,-5.5,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-19",34.66,35.39,31.91,32.847,-1.884,-5.42,25100,{"date":1865,"open":1866,"high":1494,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":837,"transactions":9,"vwap":1867},"2025-11-18",33.2,34.731,1.25,3.73,{"date":1871,"open":1872,"high":605,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-17",33.215,33.0050011,33.481,-0.309,-0.91,20600,{"date":1879,"open":374,"high":1880,"low":474,"close":1881,"change":1448,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-14",35.529,33.79,-3.59,11300,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1494,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1494},"2025-11-13",37.95,34.9,-4.439,-11.24,19100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":977,"transactions":9,"vwap":1896},"2025-11-12",41.22,41.42,38.85,39.489,-1.431,-3.5,{"date":1900,"open":1901,"high":1901,"low":139,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-11",42.79,40.92,-2.529,-5.82,61900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":896,"transactions":9,"vwap":1910},"2025-11-10",46.65,46.72,43.449,-0.531,-1.21,{"date":1914,"open":1915,"high":1916,"low":825,"close":1917,"change":1918,"percent_change":1919,"volume":1530,"transactions":9,"vwap":1917},"2025-11-07",43,44.389,43.98,-0.66,-1.48,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1779,"transactions":9,"vwap":1924},"2025-11-06",46.8,44.6,44.64,-4.207,-8.61,{"date":1928,"open":1929,"high":1930,"low":786,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-05",47.099998,48.847,2.907,6.33,13600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":837,"transactions":9,"vwap":1939},"2025-11-04",46.43,49.28,45.578,45.94,-3.053,-6.23,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-03",50.303,47.79,48.993,1.302,2.73,18600,{"date":1951,"open":769,"high":1952,"low":1953,"close":1954,"change":1242,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-31",48.774,46.87,47.691,1.92,11200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1142,"transactions":9,"vwap":1961},"2025-10-30",47.35,48.31,46.794,-2.103,-4.3,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1061,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",49.94,50.35,48.029999,48.897,-0.959,10300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":483,"volume":1979,"transactions":9,"vwap":1977},"2025-10-28",50.92,52.080002,49.68,49.856,-1.234,19200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-27",51.57,51.65,50.28,51.09,1.263,2.53,12800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":976,"percent_change":1994,"volume":1971,"transactions":9,"vwap":1992},"2025-10-24",48.5,49.827,48.25,7.9,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1550,"volume":696,"transactions":9,"vwap":2000},"2025-10-23",44.72,46.64,44.465,46.177,2.037,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":960,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-22",46.48,47.23,42.445,44.14,-7.81,19600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":557,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-21",49.64,49.999,47.27,47.88,-5.41,18900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":738,"transactions":9,"vwap":2023},"2025-10-20",51.58,52.66,50.22,50.62,1.899,3.9,{"date":2027,"open":2028,"high":2029,"low":832,"close":2030,"change":860,"percent_change":861,"volume":2031,"transactions":9,"vwap":2030},"2025-10-17",47.16,48.92,48.721,28700,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-16",55.049999,49.83,49.91,-4.866,-8.88,23200,{"date":2041,"open":2042,"high":21,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-15",55.41,52.693,54.776,1.376,2.58,29600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-14",49.66,55,48.68,53.4,1.99,3.87,41000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":837,"transactions":9,"vwap":2062},"2025-10-13",49.92,51.85,48.928,51.41,3.725,7.81,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1584,"transactions":9,"vwap":2070},"2025-10-10",52.45,54.28,47.66,47.685,-2.75,-5.45,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":738,"transactions":9,"vwap":2078},"2025-10-09",49.6,50.9,48.431,50.435,1.255,2.55,{"date":2082,"open":798,"high":2083,"low":2014,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-08",49.614,49.18,1.13,2.35,46400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1883,"transactions":9,"vwap":2092},"2025-10-07",49.23,46.2,48.049999,0.12,0.25,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-06",46.19,47.94,45.99,47.93,3.89,8.83,47400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1621,"volume":1524,"transactions":9,"vwap":2109},"2025-10-03",43.75,45.28,43.54,44.040001,1.155,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":704,"transactions":9,"vwap":2116},"2025-10-02",42.53,43.31,41.927,42.885,1.405,3.39,{"date":2120,"open":1893,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":802,"volume":2125,"transactions":9,"vwap":2123},"2025-10-01",41.9,40.825,41.48,0.94,10500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1392,"percent_change":2132,"volume":1609,"transactions":9,"vwap":2131},"2025-09-30",40.52,41.11,40.17,40.54,-0.39,{"date":2134,"open":2135,"high":2136,"low":583,"close":2137,"change":2138,"percent_change":2139,"volume":888,"transactions":9,"vwap":2137},"2025-09-29",38.83,40.71,40.7,3.111,8.28,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":764,"transactions":9,"vwap":2145},"2025-09-26",37.58,37.814,36.56,37.589,-0.598,-1.57,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1536,"transactions":9,"vwap":2153},"2025-09-25",39.28,39.895,37.641,38.187,-2.473,-6.08,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1498,"percent_change":2162,"volume":1450,"transactions":9,"vwap":2161},"2025-09-24",41.49,41.759,40.349,40.66,3.78,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-23",41.07,38.999,39.18,-1.123,-2.79,19300,{"date":2172,"open":2173,"high":2174,"low":1601,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-22",38.51,40.38,40.303,1.616,4.18,9000,{"date":2180,"open":670,"high":2181,"low":670,"close":2182,"change":2183,"percent_change":2184,"volume":1524,"transactions":9,"vwap":2182},"2025-09-19",39.461,38.687,-0.043,-0.11,{"date":2186,"open":2187,"high":2188,"low":14,"close":1533,"change":2189,"percent_change":2190,"volume":688,"transactions":9,"vwap":1533},"2025-09-18",39.22,39.52,0.561,1.47,{"date":2192,"open":2193,"high":2194,"low":1770,"close":2194,"change":2195,"percent_change":92,"volume":2196,"transactions":9,"vwap":2194},"2025-09-17",36.95,38.169,0.814,5300,{"date":2198,"open":2199,"high":2200,"low":371,"close":2201,"change":268,"percent_change":2202,"volume":1956,"transactions":9,"vwap":2201},"2025-09-16",36.26,37.404,37.355,3.79,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2206},"2025-09-15",35.88,35.99,35.5,0.898,2.56,3500,{"date":2212,"open":517,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":780,"volume":2217,"transactions":9,"vwap":2215},"2025-09-12",35.13,33.89,35.091999,1.204,4000,{"date":2219,"open":1057,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1062,"transactions":9,"vwap":2221},"2025-09-11",34.5,33.888,0.132,0.39,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-10",32.92,33.898,32.63,33.756,1.737,5.42,5800,{"date":2234,"open":2235,"high":2236,"low":1287,"close":2237,"change":2238,"percent_change":2239,"volume":1069,"transactions":9,"vwap":2237},"2025-09-09",30.51,32.029999,32.019001,2.749,9.39,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":1111,"volume":1175,"transactions":9,"vwap":2244},"2025-09-08",28.77,29.55,29.27,0.372,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1602,"volume":680,"transactions":9,"vwap":2250},"2025-09-05",29.14,28.38,28.898,0.201,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1408,"transactions":9,"vwap":2256},"2025-09-04",29.040001,29.29,28.697,-1.113,-3.73,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1668,"transactions":9,"vwap":2263},"2025-09-03",31.07,29.56,29.81,-0.774,-2.53,{"date":2267,"open":2268,"high":1708,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":680,"transactions":9,"vwap":2270},"2025-09-02",29.879,29.87,30.584,0.41,1.36,{"date":2274,"open":2275,"high":2275,"low":1411,"close":2276,"change":49,"percent_change":2277,"volume":1668,"transactions":9,"vwap":2276},"2025-08-29",30.19,30.174,0.6,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":1735,"volume":1112,"transactions":9,"vwap":2282},"2025-08-28",30.049999,30.5,29.994,0.331,{"date":2285,"open":1154,"high":2286,"low":2287,"close":1282,"change":2288,"percent_change":2289,"volume":1307,"transactions":9,"vwap":1282},"2025-08-27",29.83,29.63,0.024,0.08,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":1948,"volume":1062,"transactions":9,"vwap":2293},"2025-08-26",29.161,29.639,29.15,0.789,{"date":2297,"open":1262,"high":2298,"low":1269,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-25",28.871,28.85,-0.105,-0.36,1400,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":2210,"transactions":9,"vwap":2307},"2025-08-22",27.97,29.17,28.955,1.278,4.62,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-21",27.41,27.68,27.677,-0.276,-0.99,1700,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1038,"transactions":9,"vwap":2321},"2025-08-20",26.32,27.953,0.389,1.41,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-19",28.58,27.53,27.564,-1.35,-4.67,26100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-18",27.83,29.35,28.914,1.18,4.25,32800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1560,"transactions":9,"vwap":2345},"2025-08-15",27.96,28.054001,27.19,27.734,-0.291,-1.04,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-14",26.54,28.030001,28.025,1.233,4.6,47700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":1497,"volume":673,"transactions":9,"vwap":2360},"2025-08-13",27.040001,27.07,26.792,0.133,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1549,"volume":2302,"transactions":9,"vwap":2367},"2025-08-12",26.33,26.675,26.31,26.659,0.436,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":764,"transactions":9,"vwap":2373},"2025-08-11",26.59,27.01,26.223,0.006,0.02,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1637,"volume":764,"transactions":9,"vwap":2380},"2025-08-08",26.39,25.84,26.217,-0.372,{"date":2383,"open":2312,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1097,"transactions":9,"vwap":2386},"2025-08-07",27.65,26.2,26.589,-0.304,-1.13,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":1158,"transactions":9,"vwap":2392},"2025-08-06",26.22,26.893,26.1,0.722,2.76,{"date":2397,"open":1193,"high":1193,"low":1178,"close":2398,"change":2399,"percent_change":1673,"volume":1408,"transactions":9,"vwap":2398},"2025-08-05",26.171,-0.079,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1075,"transactions":9,"vwap":2403},"2025-08-04",25.26,26.25,1.269,5.08,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1150,"transactions":9,"vwap":2411},"2025-08-01",25.57,25.637,24.76,24.981,-1.894,-7.05,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2323,"volume":2420,"transactions":9,"vwap":2418},"2025-07-31",26.974,27.63,26.875,0.374,54900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1002,"transactions":9,"vwap":2426},"2025-07-30",26.85,27.225,26.15,26.501,-0.249,-0.93,{"date":2430,"open":2334,"high":2334,"low":2371,"close":1324,"change":2431,"percent_change":2432,"volume":1660,"transactions":9,"vwap":1324},"2025-07-29",-1.118,-4.01,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1530,"transactions":9,"vwap":2437},"2025-07-28",28.73,27.76,27.868,-0.429,-1.52,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":1251,"percent_change":617,"volume":1971,"transactions":9,"vwap":2444},"2025-07-25",27.77,28.4,28.297,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-24",28.769,29.165,28.59,28.868,-0.021,-0.07,16800,{"date":2455,"open":2456,"high":2248,"low":2443,"close":2457,"change":2458,"percent_change":2459,"volume":811,"transactions":9,"vwap":2457},"2025-07-23",28.505,28.889,-0.574,-1.95,{"date":2461,"open":2351,"high":2462,"low":2351,"close":2462,"change":2463,"percent_change":2464,"volume":1773,"transactions":9,"vwap":2462},"2025-07-22",29.463,0.971,3.41,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":1408,"transactions":9,"vwap":2469},"2025-07-21",29.45,30.515,28.492,-0.539,-1.86,{"date":2473,"open":2474,"high":1364,"low":2326,"close":2475,"change":2476,"percent_change":1383,"volume":2477,"transactions":9,"vwap":2475},"2025-07-18",29.42,29.031,-0.058,25300,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-17",28.66,29.33,29.089001,0.601,2.11,27400,{"date":2487,"open":1269,"high":2488,"low":1269,"close":2489,"change":2490,"percent_change":2491,"volume":1307,"transactions":9,"vwap":2489},"2025-07-16",28.537,28.488,1.238,4.54,{"date":2493,"open":2442,"high":2442,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":828,"transactions":9,"vwap":2495},"2025-07-15",27.08,27.25,-0.68,-2.43,{"date":2499,"open":2500,"high":2501,"low":2502,"close":1269,"change":2503,"percent_change":1987,"volume":2504,"transactions":9,"vwap":1269},"2025-07-14",28.33,28.711,27.7,0.689,24900,{"date":2506,"open":1318,"high":1318,"low":2507,"close":2507,"change":2508,"percent_change":2509,"volume":845,"transactions":9,"vwap":2507},"2025-07-11",27.241,-0.49,-1.77,{"date":2511,"open":2512,"high":1269,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":1450,"transactions":9,"vwap":2514},"2025-07-10",27.34,26.87,27.731,0.368,1.34,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":2522,"percent_change":2523,"volume":1142,"transactions":9,"vwap":2520},"2025-07-09",27.21,27.363,26.633,0.474,1.76,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1321,"transactions":9,"vwap":2529},"2025-07-08",27.35,27.57,26.76,26.889,0.245,0.92,{"date":2533,"open":2519,"high":2519,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1890,"transactions":9,"vwap":2535},"2025-07-07",26.21,26.644,-1.466,-5.22,{"date":2539,"open":2540,"high":1262,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-03",28,27.45,28.11,0.77,2.82,22700,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2512,"change":2550,"percent_change":2551,"volume":746,"transactions":9,"vwap":2512},"2025-07-02",26.07,27.39,2.095,8.3,{"date":2553,"open":2554,"high":1209,"low":2554,"close":2555,"change":2556,"percent_change":1134,"volume":1779,"transactions":9,"vwap":2555},"2025-07-01",24.78,25.245,0.135,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2338,"volume":985,"transactions":9,"vwap":2561},"2025-06-30",24.54,25.13,25.11,1.023,{"date":2564,"open":1208,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":764,"transactions":9,"vwap":2567},"2025-06-27",24.536,23.798,24.087,-0.111,-0.46,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2196,"transactions":9,"vwap":2575},"2025-06-26",22.23,24.2,22.2,24.198,1.648,7.31,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":1638,"transactions":9,"vwap":2583},"2025-06-25",22.56,23.02,22.49,22.55,-0.003,-0.01,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1401,"transactions":9,"vwap":2589},"2025-06-24",21.75,22.553,1.328,6.26,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2458,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-23",21.16,21.61,20.54,21.225,-2.63,14700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":2606,"volume":1773,"transactions":9,"vwap":2604},"2025-06-20",22.6,22.635,21.799,-0.377,-1.7,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2271,"volume":1330,"transactions":9,"vwap":2611},"2025-06-18",21.941,22.39,22.176,0.091,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":1097,"transactions":9,"vwap":2618},"2025-06-17",22.34,22.375,21.92,22.084999,-1.05,-4.54,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":1681,"transactions":9,"vwap":2624},"2025-06-16",22.69,23.135,0.816,3.66,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":1330,"transactions":9,"vwap":2631},"2025-06-13",23.0079994,22.049999,22.319,-1.008,-4.32,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2637,"change":2638,"percent_change":2639,"volume":2302,"transactions":9,"vwap":2637},"2025-06-12",23.89,23.327,-0.396,-1.67,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1105,"transactions":9,"vwap":2645},"2025-06-11",23.782,24.094,23.62,23.723,-0.369,-1.53,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2543,"volume":1668,"transactions":9,"vwap":2653},"2025-06-10",23.97,24.18,23.8,24.091999,0.185,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":1038,"transactions":9,"vwap":2659},"2025-06-09",25.68,23.631,23.907,0.551,2.36,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":2217,"transactions":9,"vwap":2666},"2025-06-06",23.15,23.7,23.356,1.4,6.38,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":1321,"transactions":9,"vwap":2674},"2025-06-05",22.64,22.649,21.78,21.956,-1.07,-4.65,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":2683,"volume":1236,"transactions":9,"vwap":2680},"2025-06-04",22.040001,23.025999,21.871,1.136,5.19,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-03",21.18,21.89,1.052,5.05,1800,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":319,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-02",20.45,20.875,20.838,3.07,700,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-30",20.41,20.19,20.218,-0.545,-2.62,5900,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":1321,"transactions":9,"vwap":2710},"2025-05-29",21.6,20.727,20.763,-0.267,-1.27,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2716,"change":2717,"percent_change":2718,"volume":1205,"transactions":9,"vwap":2716},"2025-05-28",22.18,21.030001,-1.23,-5.53,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2722,"change":2723,"percent_change":1608,"volume":2724,"transactions":9,"vwap":2722},"2025-05-27",21.67,22.26,0.955,7100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":1142,"transactions":9,"vwap":2730},"2025-05-23",21.35,21.505,21.29,21.305,-0.795,-3.6,{"date":2734,"open":2735,"high":2736,"low":2630,"close":2737,"change":1717,"percent_change":1157,"volume":2738,"transactions":9,"vwap":2737},"2025-05-22",22.31,22.79,22.1,10000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2509,"volume":2217,"transactions":9,"vwap":2744},"2025-05-21",21.62,22.675,21.528,21.634,-0.389,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":2317,"transactions":9,"vwap":2750},"2025-05-20",21.9,22.11,22.023001,-0.212,-0.95,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2756,"change":2757,"percent_change":118,"volume":1097,"transactions":9,"vwap":2756},"2025-05-19",21.49,22.235,0.139,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2764,"volume":1848,"transactions":9,"vwap":2762},"2025-05-16",21.2,22.229,22.096001,1.307,6.29,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":2508,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-15",20.75,20.789,20.3,-2.3,5000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":2777,"percent_change":2778,"volume":680,"transactions":9,"vwap":2776},"2025-05-14",21.606,21.69,21.279,-0.314,-1.45,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-13",20.92,21.595,21.593,0.883,4.26,2100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2177,"volume":1536,"transactions":9,"vwap":2792},"2025-05-12",20.82,21.24,20.4,20.71,0.831,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":2223,"percent_change":2799,"volume":2690,"transactions":9,"vwap":2798},"2025-05-09",19.48,20.237,19.879,2,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1089,"percent_change":2806,"volume":666,"transactions":9,"vwap":2805},"2025-05-08",19.08,19.695,19.049999,19.489,6.74,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2289,"volume":2813,"transactions":9,"vwap":2811},"2025-05-07",18.33,18.246,18.259,0.014,400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2817,"change":2819,"percent_change":147,"volume":1408,"transactions":9,"vwap":2817},"2025-05-06",17.73,18.245,17.69,0.211,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2823,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2823},"2025-05-05",17.91,18.034,17.9,-0.878,-4.64,1300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2832,"change":2833,"percent_change":2323,"volume":1062,"transactions":9,"vwap":2832},"2025-05-02",19.295,19.35,18.912,0.263,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1420,"percent_change":2840,"volume":1266,"transactions":9,"vwap":2839},"2025-05-01",18.88,18.9,18.475,18.649,5.85,{"date":2842,"open":2818,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":772,"transactions":9,"vwap":2845},"2025-04-30",17.71,17.2,17.619,-0.581,-3.19,{"date":2849,"open":2850,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1674,"volume":2854,"transactions":9,"vwap":2852},"2025-04-29",18.35,18.09,18.2,-0.176,64200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":680,"transactions":9,"vwap":2860},"2025-04-28",18.509,18.7,18.159,18.376,-0.246,-1.32,{"date":2864,"open":527,"high":2865,"low":527,"close":2866,"change":2867,"percent_change":2868,"volume":1352,"transactions":9,"vwap":2866},"2025-04-25",18.86,18.622,0.402,2.21,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2872,"change":2873,"percent_change":2696,"volume":1266,"transactions":9,"vwap":2872},"2025-04-24",17.515,18.22,0.543,{"date":2875,"open":2824,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-04-23",18.21,17.67,17.677,0.486,2.83,77600,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":2887,"percent_change":2888,"volume":969,"transactions":9,"vwap":2886},"2025-04-22",16.25,17.23,17.191,1.682,10.85,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-04-21",15.7,15.94,15.509,-0.301,-1.9,10200,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2900,"change":2901,"percent_change":2667,"volume":2902,"transactions":9,"vwap":2900},"2025-04-17",15.47,15.81,0.218,300,{"date":2904,"open":2899,"high":2905,"low":2899,"close":2906,"change":2907,"percent_change":83,"volume":2690,"transactions":9,"vwap":2906},"2025-04-16",15.65,15.592,-0.125,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1016,"volume":2690,"transactions":9,"vwap":2913},"2025-04-15",16.34,16.51,15.5,15.717,-0.778,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-04-14",16.63,16.98,16.31,16.495,0.274,1.69,3900,{"date":2925,"open":2926,"high":2884,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":1988,"transactions":9,"vwap":2928},"2025-04-11",15.96,15.74,16.221,0.688,4.43,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":1584,"transactions":9,"vwap":2936},"2025-04-10",15.79,15.911,15.07,15.533,-1.258,-7.49,{"date":2940,"open":2941,"high":2918,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2125,"transactions":9,"vwap":2943},"2025-04-09",14.8,14.58,16.791,2.104,14.33,{"date":178,"open":2947,"high":2947,"low":174,"close":2948,"change":2949,"percent_change":2950,"volume":2232,"transactions":9,"vwap":2948},16.68,14.687,-1.993,-11.95]