[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNVT":3,"homepage-market-summary":25,"stock-historical-MNVT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MNVT","2026-10-05",{"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},"Moonvest ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.07,28.17,28.03,27.8594,0.2106,0.76,10123.653729,35.35,22.049999,34925.12174722302,45.3,139,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},34925,4854591.922864,13.6,"2026-03-18",[176,179,189,200,209,219,229,240,250,261,272,282,292,303,312,323,333,343,352,361,371,382,392,401,411,421,432,443,453,463,474,481,491,501,509,516,525,534,543,552,562,570,580,589,596,605,615,625,636,645,654,664,673,682,690,700,710,721,729,740,749,758,764,771,778,785,792,799,806,813,818,822,829,835,844,853,860,868,875,883,889,897,902,909,916,925,932,940,947,953,961,970,978,985,990,996,1004,1011,1016,1023,1029,1036,1042,1048,1051,1058,1064,1071,1077,1085,1092,1099,1106,1112,1119,1126,1134,1138,1145,1150,1154,1161,1169,1177,1186,1193,1199,1207,1214,1220,1229,1236,1244,1251,1258,1265,1274,1281,1285],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},130,28.073,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",28.1,28.24,27.75,0.1174,0.42,25965.6171,152,27.903,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",28,28.08,27.45,27.742,-0.1902,-0.68,12562.456013,229,27.6248,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",28.31,27.9322,0.1414,0.51,7086.217761,122,28.0647,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.125,27.62,27.7908,-0.0692,-0.25,33418.468314,322,27.8132,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",29.43,27.82,27.86,-0.9309,-3.23,26449.6788,303,28.2527,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",28.5,28.9781,28.47,28.7909,-0.0467,-0.16,10927.177049,165,28.7087,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":162,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.6,28.89,28.361,28.8376,0.0568,13981.7542,184,28.5878,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",29.1,29.21,28.77,28.7808,-0.8492,-2.87,7492.3792,182,28.9332,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",29.5964,29.72,29.301,29.63,0.0968,0.33,18961.5358,143,29.5315,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",29.01,29.58,29.5332,0.9456,3.31,29641.136126,186,29.4193,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",29.16,28.49,28.5876,-0.5961,-2.04,20404.896416,222,28.5976,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",29.13,29.4,28.93,29.1837,0.6794,2.38,128406.434628,228,29.2679,{"date":304,"open":305,"high":305,"low":13,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",28.86,28.5043,-0.2967,-1.03,17671.432317,240,28.5456,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",29.0962,29.26,28.6744,28.801,-0.4837,-1.65,16532.904966,179,28.9171,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",28.63,29.52,29.2847,0.0916,0.31,17982.691567,187,29.0776,{"date":334,"open":335,"high":326,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",29.24,29.17,29.1931,0.2402,0.83,27813.790844,185,29.3252,{"date":344,"open":274,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":248,"vwap":351},"2026-09-10",29.46,28.9,28.9529,-0.6114,-2.07,17731.5148,29.2206,{"date":353,"open":354,"high":354,"low":326,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",30.3,29.5643,-0.4157,-1.39,6385.7808,142,29.8394,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",29.49,30.2799,29.98,0.2538,0.85,38986.293743,233,29.9675,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",29.405,29.74,29.37,29.7262,-0.0546,-0.18,11615.473096,148,29.5142,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",29.56,29.9,29.7808,0.5117,1.75,17348.1218,153,29.7218,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":177,"vwap":400},"2026-09-02",28.76,29.2691,28.61,0.4791,1.66,16681.2808,29.0379,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",29.31,28.71,28.79,-0.7542,-2.55,17130.132004,223,28.9659,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.51,29.5442,29.265,-0.0276,-0.09,20633.340921,161,29.4166,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",30.28,30.3734,29.55,29.5718,-1.0362,-3.39,16825.4918,138,29.8574,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",30.06,30.64,29.94,30.608,0.888,2.99,16272.919667,195,30.3703,{"date":444,"open":445,"high":446,"low":447,"close":264,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.85,30.15,29.65,-0.5315,-1.76,7413.2118,140,29.7302,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",29.68,30.34,30.2515,0.8722,2.97,13433.2798,158,30.1169,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",29.7,29.77,29.34,29.3793,-0.6807,-2.26,9967.15643,156,29.5777,{"date":475,"open":465,"high":476,"low":465,"close":434,"change":477,"percent_change":478,"volume":479,"transactions":341,"vwap":480},"2026-08-21",30.19,0.6351,2.16,18199.7291,29.9773,{"date":482,"open":483,"high":465,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",29.62,28.97,29.4249,-0.2351,-0.79,6735.139,154,29.2702,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":472,"vwap":500},"2026-08-19",29.02,29.86,28.84,29.66,0.65,2.24,12927.936,29.504,{"date":502,"open":274,"high":503,"low":274,"close":274,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",29.73,-0.71,-2.39,10896.949,176,29.2593,{"date":510,"open":385,"high":511,"low":266,"close":264,"change":512,"percent_change":513,"volume":514,"transactions":259,"vwap":515},"2026-08-17",29.9834,-0.47,-1.56,9716.184557,29.7857,{"date":517,"open":518,"high":519,"low":520,"close":476,"change":521,"percent_change":522,"volume":523,"transactions":359,"vwap":524},"2026-08-14",30.24,30.5,29.99,0.01,0.03,8941.476,30.1354,{"date":526,"open":266,"high":527,"low":326,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",30.4147,30.18,0.6,2.03,20460.4316,215,30.069,{"date":535,"open":536,"high":537,"low":253,"close":275,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",29.88,29.96,0.1,0.34,27585.261953,129,29.5555,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",29,29.48,0.52,1.8,7267.9878,109,29.193,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",29.38,28.9266,28.96,-0.4,-1.36,24048.9668,199,29.0461,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":157,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",28.11,29.36,3.09,12715.648475,162,29.0818,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",28.2,29.19,28.48,-0.6,-2.06,11281.661439,174,28.7841,{"date":581,"open":582,"high":384,"low":274,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",29.53,29.08,-0.98,-3.26,27349.907436,226,29.3087,{"date":590,"open":252,"high":434,"low":252,"close":434,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",1.02,3.51,23197.453591,256,29.6939,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",26.93,29.04,1.71,6.26,40192.1797,308,28.4434,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":81,"volume":612,"transactions":613,"vwap":614},"2026-07-31",27.41,27.89,26.88,27.33,-0.22,9466.1867,197,27.3549,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",27.27,27.55,26.5,1.19,4.51,30704.488217,276,26.9454,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",27.02,27.44,26.34,26.36,-1.19,-4.32,26325.47873,278,26.9442,{"date":637,"open":638,"high":618,"low":639,"close":618,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",26.84,26.55,-0.04,-0.14,17709.4497,214,26.8383,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":121,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",26.8,27.66,27.59,3.72,9142.4477,157,27.3523,{"date":655,"open":656,"high":657,"low":619,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",27.01,27.26,26.6,-0.78,-2.85,13075.0807,257,26.756,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":82,"percent_change":670,"volume":671,"transactions":198,"vwap":672},"2026-07-23",27.36,27.73,26.8901,27.38,-0.87,15278.367759,27.3359,{"date":674,"open":675,"high":676,"low":649,"close":212,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",27.78,28.668,-0.55,-1.95,18385.3045,211,28.147,{"date":683,"open":684,"high":14,"low":685,"close":14,"change":686,"percent_change":687,"volume":688,"transactions":430,"vwap":689},"2026-07-21",27.99,27.7,0.82,3,12760.54709,27.995,{"date":691,"open":692,"high":693,"low":656,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",27.11,27.74,27.35,0.28,1.03,15510.28046,201,27.3739,{"date":701,"open":702,"high":610,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",26.89,26.39,27.07,-0.17,-0.62,29114.8387,373,26.9037,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",27.83,28.155,27.06,27.24,-0.89,-3.16,43368.500811,491,27.4292,{"date":722,"open":231,"high":723,"low":667,"close":724,"change":215,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",28.78,28.13,-0.88,16307.4398,219,28.1217,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",28.29,28.51,27.5,28.38,0.54,1.94,39437.106199,268,28.0683,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":449,"volume":746,"transactions":747,"vwap":748},"2026-07-13",28.43,27.6,27.84,-0.5,33243.271056,412,27.839,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",28.57,28.58,28.21,28.34,-0.31,-1.08,24400,{"date":759,"open":335,"high":335,"low":724,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",28.65,0.47,1.67,8400,{"date":765,"open":191,"high":766,"low":767,"close":768,"change":769,"percent_change":584,"volume":770,"transactions":9,"vwap":768},"2026-07-08",28.45,27.58,28.18,-0.28,41300,{"date":772,"open":494,"high":494,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",28.26,28.46,-1.22,-4.11,27000,{"date":779,"open":413,"high":780,"low":781,"close":455,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":455},"2026-07-06",30.030001,29.18,0.44,1.5,12300,{"date":786,"open":787,"high":788,"low":296,"close":335,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":335},"2026-07-02",29.57,30.75,-0.69,-2.31,44500,{"date":793,"open":465,"high":794,"low":465,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",30.71,29.93,-0.06,-0.2,55300,{"date":800,"open":801,"high":802,"low":803,"close":520,"change":547,"percent_change":804,"volume":805,"transactions":9,"vwap":520},"2026-06-30",30.01,30.32,29.5,1.76,28200,{"date":807,"open":384,"high":808,"low":231,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",29.67,29.47,0.5,1.73,21000,{"date":814,"open":815,"high":274,"low":191,"close":484,"change":205,"percent_change":816,"volume":817,"transactions":9,"vwap":484},"2026-06-26",28.23,1.79,23700,{"date":819,"open":445,"high":445,"low":820,"close":774,"change":575,"percent_change":576,"volume":821,"transactions":9,"vwap":774},"2026-06-25",28.4,79000,{"date":823,"open":824,"high":385,"low":825,"close":826,"change":196,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",29.71,28.8,29.059999,-2.29,47000,{"date":830,"open":831,"high":832,"low":447,"close":374,"change":716,"percent_change":833,"volume":834,"transactions":9,"vwap":374},"2026-06-23",30.049999,30.55,-2.91,30700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",31.15,31.68,30.62,30.63,-0.53,-1.7,35400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",30,31.19,29.91,31.16,1.27,4.25,24700,{"date":854,"open":846,"high":855,"low":445,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",31,29.89,-0.11,-0.37,22500,{"date":861,"open":862,"high":863,"low":864,"close":846,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":846},"2026-06-16",31.07,31.09,29.95,-0.84,-2.72,23800,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":157,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-15",31.66,30.77,30.84,2.94,30400,{"date":876,"open":877,"high":878,"low":879,"close":537,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":537},"2026-06-12",30.59,30.67,29.59,-0.23,-0.76,46200,{"date":884,"open":254,"high":476,"low":885,"close":476,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":476},"2026-06-11",28.41,1.52,5.3,52300,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",30.08,30.26,28.67,-1.38,-4.59,54000,{"date":898,"open":899,"high":900,"low":825,"close":831,"change":584,"percent_change":717,"volume":901,"transactions":9,"vwap":831},"2026-06-09",31.2,31.52,109300,{"date":903,"open":904,"high":905,"low":906,"close":904,"change":907,"percent_change":131,"volume":908,"transactions":9,"vwap":904},"2026-06-08",31.030001,31.9,30.65,0.4,50400,{"date":910,"open":911,"high":911,"low":912,"close":840,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":840},"2026-06-05",33.12,29.92,-2.71,-8.13,155000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",32.6,33.67,32.22,33.34,0.74,2.27,45000,{"date":926,"open":927,"high":927,"low":928,"close":918,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":918},"2026-06-03",34.18,32.37,-1.69,-4.93,85800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":929,"volume":939,"transactions":9,"vwap":937},"2026-06-02",34.84,35.040001,34.27,34.29,-0.59,65200,{"date":941,"open":942,"high":20,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",33.4,34.88,1.04,3.07,89900,{"date":948,"open":949,"high":950,"low":920,"close":950,"change":205,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",33.58,33.84,1.53,106100,{"date":954,"open":955,"high":949,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",32.3,32.28,33.33,1.64,5.18,80000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",31.55,31.89,30.9,31.69,0.86,2.79,30100,{"date":971,"open":972,"high":899,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",30.93,30.45,30.83,1.15,3.87,37400,{"date":979,"open":980,"high":831,"low":981,"close":455,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":455},"2026-05-22",29.3,29.2,0.78,2.7,29800,{"date":986,"open":191,"high":987,"low":191,"close":346,"change":982,"percent_change":988,"volume":989,"transactions":9,"vwap":346},"2026-05-21",28.91,2.77,7700,{"date":991,"open":992,"high":754,"low":992,"close":993,"change":339,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-20",27.16,28.12,3.04,13600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",27.98,26.68,27.29,-0.45,-1.62,27900,{"date":1005,"open":564,"high":1006,"low":1007,"close":693,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":693},"2026-05-18",28.44,27.17,-0.36,-1.28,24100,{"date":1012,"open":231,"high":231,"low":183,"close":181,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":181},"2026-05-15",-0.72,-2.5,24300,{"date":1017,"open":243,"high":335,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",28.25,28.82,0.59,2.09,44000,{"date":1024,"open":394,"high":394,"low":1025,"close":815,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":815},"2026-05-13",27.52,-0.52,-1.81,50100,{"date":1030,"open":264,"high":264,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",28.040001,28.75,-1.2,-4.01,63400,{"date":1037,"open":1038,"high":1039,"low":295,"close":864,"change":1040,"percent_change":398,"volume":1041,"transactions":9,"vwap":864},"2026-05-11",29.6,30.68,0.49,29300,{"date":1043,"open":1044,"high":1044,"low":404,"close":345,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":345},"2026-05-08",29.75,0.89,3.12,48100,{"date":1049,"open":1050,"high":1050,"low":181,"close":751,"change":538,"percent_change":111,"volume":867,"transactions":9,"vwap":751},"2026-05-07",29.79,{"date":1052,"open":1053,"high":1054,"low":1053,"close":233,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":233},"2026-05-06",27.42,28.53,1.59,5.92,22200,{"date":1059,"open":1060,"high":1060,"low":1061,"close":609,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":609},"2026-05-05",27.43,26.59,0,21300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":609,"change":538,"percent_change":1069,"volume":1070,"transactions":9,"vwap":609},"2026-05-04",26.9,27.3,26.76,0.37,11400,{"date":1072,"open":627,"high":627,"low":658,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",26.78,0.29,1.09,19200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":339,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",26.31,26.57,25.77,26.49,3.23,30000,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1013,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",26.25,25.35,25.66,-2.73,53400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1001,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",26.74,26,26.38,-1.68,22300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":521,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",27.22,26.42,26.83,0.04,20100,{"date":1107,"open":733,"high":733,"low":1108,"close":1109,"change":705,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",26.54,26.82,-0.63,54900,{"date":1113,"open":1114,"high":1114,"low":630,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",28.049999,26.99,-1.07,-3.81,111300,{"date":1120,"open":1121,"high":1122,"low":743,"close":1123,"change":168,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",27.93,28.3,28.059999,3.7,33400,{"date":1127,"open":998,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",28.16,27,27.059999,-0.39,-1.42,40300,{"date":1135,"open":1136,"high":1136,"low":1066,"close":193,"change":126,"percent_change":268,"volume":1137,"transactions":9,"vwap":193},"2026-04-20",27.53,29400,{"date":1139,"open":1140,"high":608,"low":1141,"close":666,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":666},"2026-04-17",27.71,27.21,-0.07,-0.26,55100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1060,"change":1069,"percent_change":67,"volume":1149,"transactions":9,"vwap":1060},"2026-04-16",27.79,26.63,57200,{"date":1151,"open":1082,"high":1130,"low":1082,"close":1130,"change":944,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1130},"2026-04-15",4,68900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":339,"percent_change":1160,"volume":1111,"transactions":9,"vwap":1159},"2026-04-14",25.89,26.27,25.85,26.02,3.29,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":339,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",24.42,25.22,24.049999,25.19,3.41,40600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":797,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",24.7,24.84,24.35,24.36,-0.05,60800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-09",24.66,24.67,24.11,24.41,-0.3,-1.21,18600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":529,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-08",25.75,24.47,24.71,2.49,22000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1181,"change":1008,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1181},"2026-04-07",24.65,23.61,-1.47,20400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1189,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1189},"2026-04-06",24.5,24.77,24.38,0.38,1.58,13300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":205,"percent_change":478,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",22.88,24.12,22.86,24.09,10700,{"date":1215,"open":1163,"high":1163,"low":1216,"close":1217,"change":1218,"percent_change":677,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",23.48,23.58,-0.13,41500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",23.07,23.8,22.8,23.71,1.42,6.37,25600,{"date":1230,"open":1231,"high":1231,"low":21,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-30",23.27,22.29,-0.67,-2.92,70100,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",24,22.91,22.96,-1.27,-5.24,55200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",25.49,24.23,-1.26,-4.94,61200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1246,"change":1256,"percent_change":1167,"volume":1257,"transactions":9,"vwap":1246},"2026-03-25",25.63,25.7,25.08,0.84,55400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1195,"change":1104,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1195},"2026-03-24",24.81,25.02,24.44,0.16,38300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",24.24,24.85,23.91,24.61,0.93,3.93,126800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":584,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",24.83,23.37,23.68,-3.97,82200,{"date":1282,"open":1201,"high":1276,"low":1283,"close":1179,"change":1175,"percent_change":797,"volume":1284,"transactions":9,"vwap":1179},"2026-03-19",24.040001,77000,{"date":174,"open":1286,"high":1109,"low":1190,"close":1190,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1190},25,-0.29,-1.16,130000]