[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSB":3,"homepage-market-summary":34,"stock-historical-MSB":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MSB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mesabi Trust","NYSE",null,"MINERAL ROYALTY TRADERS","Mesabi Trust operates as a royalty trust in the United States. The company is involved in the conservation and protection of its assets. The company's principally wholly-owned segment is the iron ore mining segment, which generates income from the Peter Mitchell Mine, an iron mine located near Babbitt, Minnesota, at the northeastern end of the Mesabi Iron Range.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.0735,0.2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.63,18.79,19.1,18.5101,18.97,-0.34,-1.79,24095.525665,622,18.7539,42.38,18.5,47031.399800306775,0.5,13519,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},46256,16883581.349877,-32.06,"2025-04-24",[187,188,198,208,218,229,240,250,261,272,282,292,302,312,322,333,343,354,364,374,384,394,405,415,426,436,445,455,464,474,484,492,502,511,519,530,535,544,554,562,571,582,592,600,607,615,624,635,644,653,662,672,681,689,700,710,720,727,735,744,751,757,764,770,778,786,794,803,809,817,823,828,834,841,847,853,858,866,874,882,888,894,900,907,914,921,928,937,942,948,956,964,971,976,980,986,995,1003,1010,1017,1023,1031,1039,1046,1054,1060,1068,1076,1083,1089,1095,1101,1109,1116,1123,1131,1136,1144,1150,1158,1166,1175,1183,1191,1200,1208,1215,1223,1229,1238,1244,1251,1255,1261,1268,1275,1284,1291,1298,1304,1310,1315,1322,1329,1338,1345,1353,1360,1365,1373,1379,1385,1392,1398,1405,1409,1416,1424,1430,1438,1446,1454,1462,1469,1476,1484,1490,1498,1506,1512,1521,1529,1536,1543,1548,1554,1563,1570,1578,1586,1594,1602,1609,1616,1624,1631,1640,1647,1655,1664,1673,1681,1688,1695,1701,1708,1716,1724,1730,1738,1744,1751,1756,1761,1768,1774,1780,1785,1790,1794,1801,1806,1814,1820,1826,1834,1840,1848,1855,1861,1868,1873,1880,1885,1892,1896,1901,1905,1909,1915,1921,1926,1929,1934,1940,1945,1951,1955,1963,1972,1979,1984,1991,1995,2000,2004,2009,2015,2020,2024,2030,2034,2038,2041,2046,2054,2059,2065,2070,2075,2078,2085,2090,2095,2101,2103,2107,2112,2116,2120,2124,2130,2135,2140,2148,2153,2158,2160,2166,2169,2174,2179,2186,2190,2197,2201,2205,2209,2212,2218,2226,2232,2239,2247,2252,2257,2261,2267,2274,2281,2286,2293,2298,2305,2311,2318,2322,2326,2331,2335,2338,2345,2351,2356,2361,2367,2373,2378,2381,2386,2392,2400,2407,2411,2416,2423,2429,2433,2438,2444,2450,2455,2461,2467,2471,2477,2483,2489,2496,2501,2504,2508,2512,2516,2521,2526,2533,2536,2541,2547,2550,2552,2555,2559,2564,2568,2573,2580,2584,2590,2595,2601,2609,2614,2617],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.9,19.2475,18.7501,0.07,0.37,26069.019908,1208,19.0122,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",18.91,19.6,18.65,-0.2,-1.05,38540.206285,713,19.1664,{"date":209,"open":210,"high":211,"low":212,"close":21,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",19.58,19.93,19.0001,-0.49,-2.5,26378.206837,659,19.3161,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",20.23,20.7655,19.28,19.59,-0.54,-2.68,76448.872471,1276,20.0184,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",21.25,21.455,19.8,20.13,0.17,0.85,85385.906985,1827,20.3983,{"date":241,"open":242,"high":243,"low":30,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",19,22.3199,19.96,0.84,4.39,204875.256091,3027,20.5952,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",19.44,19.84,18.73,19.12,-0.27,-1.39,36995.360779,580,19.0913,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",20.17,20.31,19.26,19.39,-0.78,-3.87,44817.546531,953,19.6654,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",20.58,20.67,19.9601,-0.56,-2.7,19029.33258,461,20.2798,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20.39,20.8999,20.73,0.33,1.62,33075.560366,498,20.5758,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":57,"volume":299,"transactions":300,"vwap":301},"2026-09-21",20.3,20.9,20.11,20.4,0.1,40338.676053,2256,20.3978,{"date":303,"open":304,"high":305,"low":306,"close":294,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",20.27,20.5854,19.7,0.39,1.96,40712.44206,754,20.2608,{"date":313,"open":314,"high":284,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",19.95,19.32,19.91,0.05,0.25,110179.043008,2274,20.0309,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",20.69,21.1279,19.75,19.86,-0.68,-3.31,37298.176398,775,20.2803,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",21.1,21.2112,20.54,-0.63,-2.98,25960.789578,597,20.844,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",22.57,23.08,20.63,21.17,-1.56,-6.86,53946.329515,1548,21.682,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":318,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",22.36,22.8899,22.3315,22.73,1.11,27242.339891,518,22.5996,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":329,"volume":371,"transactions":372,"vwap":373},"2026-09-10",23.02,23.46,22.39,22.48,-0.77,18272.907306,492,22.8247,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",23.36,23.715,23.25,-0.24,-1.02,21943.412916,334,23.4514,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",23.86,23.22,23.49,-0.41,-1.72,31104.008871,1042,23.4291,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",23.5,24.06,23.3202,23.9,0.4,1.7,15222.161251,617,23.8781,{"date":406,"open":407,"high":408,"low":409,"close":396,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",24.74,25.2,23.32,-1.12,-4.55,24213.688007,406,24.0007,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",24.61,25.2299,24.24,24.62,-0.07,-0.28,23735.299712,541,24.6463,{"date":427,"open":428,"high":429,"low":397,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",24.36,25.3099,24.69,0.23,0.94,34351.714642,1363,24.7915,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":57,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",23.73,24.64,24.46,2.04,23201.089142,689,24.2697,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",23.6,24.18,23.97,0.38,1.61,23066.02749,396,24.005,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":57,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",22.79,23.84,23.59,2.12,26818.898787,750,23.454,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":256,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",23.3,23.7694,23.09,23.1,-1.16,14013.951194,586,23.3814,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":131,"volume":481,"transactions":482,"vwap":483},"2026-08-25",23.34,23.75,22.5362,23.37,0.11,11414.632928,324,23.2941,{"date":485,"open":486,"high":396,"low":486,"close":487,"change":57,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",22.64,23.26,2.15,23293.045854,603,23.1454,{"date":493,"open":494,"high":388,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",23.1604,22.42,22.77,-0.38,-1.64,142328.862261,1086,22.7722,{"date":503,"open":504,"high":419,"low":505,"close":506,"change":267,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",23.65,23.095,23.15,-3.26,23814.99935,696,23.3774,{"date":512,"open":376,"high":513,"low":514,"close":515,"change":92,"percent_change":516,"volume":517,"transactions":331,"vwap":518},"2026-08-19",24.02,23.0771,23.93,3.19,22903.376254,23.7372,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",23.13,23.402,22.86,23.19,0.06,0.26,24668.595962,483,23.1172,{"date":531,"open":523,"high":376,"low":486,"close":521,"change":235,"percent_change":92,"volume":532,"transactions":533,"vwap":534},"2026-08-17",29419.518996,721,23.0715,{"date":536,"open":524,"high":459,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",22.7701,22.96,-0.32,-1.37,36592.84691,784,23.1106,{"date":545,"open":546,"high":547,"low":537,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",23.03,23.42,23.28,-0.02,-0.09,36383.5067,618,23.1381,{"date":555,"open":556,"high":557,"low":524,"close":466,"change":256,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",23.72,24.08,-1.15,24396.052559,496,23.6695,{"date":563,"open":487,"high":564,"low":565,"close":566,"change":567,"percent_change":121,"volume":568,"transactions":569,"vwap":570},"2026-08-11",23.95,22.99427,23.57,0.28,27358.69986,662,23.6186,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",23.12,23.54,22.76,23.29,-0.03,-0.13,34943.395902,816,23.1863,{"date":583,"open":584,"high":585,"low":586,"close":409,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",23.2528,23.55,23.0001,0.3,1.3,22920.452796,484,23.2835,{"date":593,"open":548,"high":594,"low":595,"close":366,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",23.594,22.67,0,10813.476315,392,23.1248,{"date":601,"open":345,"high":602,"low":345,"close":366,"change":64,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",23.41,1.99,23737.193581,579,23.0005,{"date":608,"open":609,"high":610,"low":609,"close":345,"change":111,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",22.23,22.9999,1.07,41662.08716,749,22.5479,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":85,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",22.1,22.71,22.33,1.55,33820.528811,704,22.376,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",22.47,22.53,21.86,21.99,-0.99,-4.31,29967.207712,694,22.2123,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":64,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",22.44,23.2399,22.98,2,50326.221565,1273,22.9273,{"date":645,"open":575,"high":646,"low":647,"close":627,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",22.99,22.37,-0.37,-1.62,30734.383787,639,22.5583,{"date":654,"open":647,"high":655,"low":647,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",24.95,22.9,0.27,1.19,56194.840748,869,23.4727,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":42,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.7,22.8187,21.9744,22.63,0.13,31180.894503,512,22.4184,{"date":673,"open":457,"high":674,"low":675,"close":676,"change":256,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",23.21,21.89,22.5,-1.19,108766.389268,1651,22.5728,{"date":682,"open":683,"high":684,"low":683,"close":496,"change":245,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",21.6,22.8499,3.83,51006.621416,876,22.289,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",22.3,22.45,21.775,21.93,-0.29,-1.31,36462.398978,863,22.0315,{"date":701,"open":702,"high":703,"low":617,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",23.85,24.13,22.22,-1.73,-7.22,60929.751501,916,23.2106,{"date":711,"open":712,"high":713,"low":714,"close":564,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",24.21,24.35,23.79,-0.45,-1.84,22809.617881,652,24.003,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":370,"volume":726,"transactions":9,"vwap":724},"2026-07-17",24.25,25.13,24.4,-0.19,23500,{"date":728,"open":729,"high":730,"low":713,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",24.72,25.6,24.59,-0.48,-1.91,37300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",25.31,25.74,24.98,25.07,-0.39,-1.53,29700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":587,"percent_change":658,"volume":750,"transactions":9,"vwap":749},"2026-07-14",25.58,26.4,25.43,25.46,25100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":525,"percent_change":111,"volume":756,"transactions":9,"vwap":755},"2026-07-13",24.82,26,25.16,59600,{"date":758,"open":737,"high":759,"low":407,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",25.9,25.1,-0.23,-0.91,39000,{"date":765,"open":723,"high":766,"low":767,"close":768,"change":318,"percent_change":179,"volume":769,"transactions":9,"vwap":768},"2026-07-09",25.7,24.92,25.33,45800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":50,"volume":777,"transactions":9,"vwap":775},"2026-07-08",25.19,25.62,24.67,25.08,0.12,32100,{"date":779,"open":730,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",25.75,24.73,24.96,-0.82,-3.18,35500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":92,"volume":793,"transactions":9,"vwap":791},"2026-07-06",25.5,25.89,25.38,25.78,0.19,16500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",25.99,26.37,25.3,25.59,-0.16,-0.62,36800,{"date":804,"open":805,"high":806,"low":805,"close":780,"change":64,"percent_change":807,"volume":808,"transactions":9,"vwap":780},"2026-07-01",25.22,26.13,1.78,49400,{"date":810,"open":811,"high":812,"low":813,"close":798,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-06-30",24.22,25.56,23.91,1.42,5.95,58600,{"date":818,"open":655,"high":655,"low":714,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",23.88,-0.87,-3.52,27200,{"date":824,"open":722,"high":760,"low":722,"close":825,"change":400,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",24.75,1.64,43900,{"date":829,"open":753,"high":830,"low":831,"close":713,"change":156,"percent_change":832,"volume":833,"transactions":9,"vwap":713},"2026-06-25",25.01,23.94,0.16,38600,{"date":835,"open":836,"high":837,"low":819,"close":838,"change":317,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",24.15,25.09,24.31,0.21,34900,{"date":842,"open":843,"high":775,"low":843,"close":844,"change":422,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",24.16,24.26,-1.14,26200,{"date":848,"open":849,"high":768,"low":850,"close":849,"change":379,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",24.54,24.38,-0.97,130400,{"date":854,"open":855,"high":737,"low":774,"close":856,"change":525,"percent_change":111,"volume":857,"transactions":9,"vwap":856},"2026-06-18",24.8,24.78,40100,{"date":859,"open":860,"high":861,"low":862,"close":729,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":729},"2026-06-17",25.69,25.83,24.57,-0.65,-2.56,48300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":111,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",25.02,25.57,24.65,25.37,0.96,40900,{"date":875,"open":876,"high":877,"low":878,"close":723,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":723},"2026-06-15",25.98,26.49,24.87,-0.75,-2.9,69100,{"date":883,"open":884,"high":754,"low":884,"close":885,"change":658,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",24.48,25.88,4.82,27800,{"date":889,"open":890,"high":655,"low":891,"close":430,"change":318,"percent_change":892,"volume":893,"transactions":9,"vwap":430},"2026-06-11",24.89,24.3,1.02,28600,{"date":895,"open":896,"high":739,"low":896,"close":897,"change":163,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",23.67,24.44,2.3,75700,{"date":901,"open":703,"high":902,"low":903,"close":904,"change":800,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",24.47,23.56,23.89,-0.67,57100,{"date":908,"open":849,"high":909,"low":910,"close":911,"change":224,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-08",24.99,24,24.049999,-2.2,28500,{"date":915,"open":916,"high":759,"low":917,"close":731,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":731},"2026-06-05",25.84,24.41,-1.25,-4.84,39900,{"date":922,"open":923,"high":924,"low":923,"close":916,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-06-04",25.29,26.02,0.32,1.25,23000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",25.44,25.86,25.040001,25.52,-0.35,-1.35,57600,{"date":938,"open":738,"high":747,"low":798,"close":939,"change":156,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-02",25.87,0.15,48500,{"date":943,"open":944,"high":945,"low":746,"close":861,"change":946,"percent_change":947,"volume":763,"transactions":9,"vwap":861},"2026-06-01",26.45,26.48,-0.55,-2.08,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":497,"volume":955,"transactions":9,"vwap":953},"2026-05-29",26.5,26.75,26.2,26.38,-0.1,27500,{"date":957,"open":958,"high":959,"low":960,"close":945,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":945},"2026-05-28",26.28,26.6,26.01,0.18,0.68,71400,{"date":965,"open":966,"high":967,"low":958,"close":968,"change":410,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-27",27.02,27.42,26.3,-4.08,88500,{"date":972,"open":790,"high":973,"low":790,"close":967,"change":308,"percent_change":974,"volume":975,"transactions":9,"vwap":967},"2026-05-26",27.45,7.7,99500,{"date":977,"open":931,"high":945,"low":855,"close":749,"change":338,"percent_change":978,"volume":979,"transactions":9,"vwap":749},"2026-05-22",-2.41,105300,{"date":981,"open":780,"high":982,"low":440,"close":983,"change":984,"percent_change":156,"volume":985,"transactions":9,"vwap":983},"2026-05-21",26.56,26.09,0.01,99100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",27.69,29.9,26.07,26.08,-1.54,-5.58,112700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":820,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",28.19,30,27.51,27.62,-3.05,80500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":961,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",27.91,29,28.49,0.64,64500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":422,"percent_change":1016,"volume":822,"transactions":9,"vwap":1015},"2026-05-15",28.26,28.63,27.97,28.31,-0.98,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":992,"percent_change":1022,"volume":920,"transactions":9,"vwap":1021},"2026-05-14",30.5,28.48,28.59,-5.11,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":872,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",29.53,30.46,28.38,30.13,3.29,25300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":193,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",28.9,30.24,28.62,29.17,0.02,222500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":156,"percent_change":86,"volume":1045,"transactions":9,"vwap":1044},"2026-05-11",28.88,30.030001,28.64,29.15,219900,{"date":1047,"open":1048,"high":1049,"low":1015,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",28.75,29.4,29.11,0.41,1.43,13100,{"date":1055,"open":1056,"high":1044,"low":1057,"close":1058,"change":668,"percent_change":141,"volume":1059,"transactions":9,"vwap":1058},"2026-05-07",28.24,27.79,28.7,28000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":100,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",28.08,29.34,27.66,28.57,1.82,36300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":141,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",27.76,28.46,27.47,28.059999,1.67,16100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":498,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",28.01,28.84,27.6,-0.46,34700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1073,"change":657,"percent_change":1088,"volume":802,"transactions":9,"vwap":1073},"2026-05-01",27.44,28.32,27.34,0.97,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1057,"change":360,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1057},"2026-04-30",26.46,27.86,4.16,21800,{"date":1096,"open":1062,"high":1062,"low":1097,"close":1098,"change":918,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",26.35,26.68,-4.48,35300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",26.43,28.55,27.93,1.18,4.41,46500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":951,"change":422,"percent_change":1114,"volume":1115,"transactions":9,"vwap":951},"2026-04-27",26.95,27.7,26.27,-1.04,54800,{"date":1117,"open":1118,"high":1118,"low":958,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-24",28.27,27.030001,-0.53,-1.92,56700,{"date":1124,"open":1048,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",28.77,25.24,27.56,-1.08,-3.77,95700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1043,"change":163,"percent_change":308,"volume":1135,"transactions":9,"vwap":1043},"2026-04-22",28.09,29.28,37500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1133,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-21",28.45,29.25,27.49,-0.36,-1.27,33200,{"date":1145,"open":998,"high":1146,"low":1147,"close":1138,"change":716,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1138},"2026-04-20",30.51,27.01,-6.07,73300,{"date":1151,"open":1152,"high":1153,"low":998,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",31,32,30.29,-0.52,-1.69,61200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":978,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",31.31,32.35,30.58,30.81,-0.76,44400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-15",32.25,32.5,30.72,31.57,-1.07,-3.28,57400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":526,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",32.38,33.09,31.61,32.64,0.8,28700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1177,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1177},"2026-04-13",31.65,32.92,30.73,1.21,3.88,25800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",31.16,32.44,30.71,31.17,0.36,1.17,71900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1163,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1163},"2026-04-09",31.82,31.98,30.43,-1.03,-3.23,105700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":832,"percent_change":100,"volume":1214,"transactions":9,"vwap":1213},"2026-04-08",32.029999,32.32,31.46,31.84,65700,{"date":1216,"open":1217,"high":1218,"low":1163,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",30.96,31.97,31.68,0.29,0.92,57800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":193,"percent_change":93,"volume":1030,"transactions":9,"vwap":1228},"2026-04-06",31.19,32.080002,30.99,31.39,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",31.83,33.3,31.3,31.32,-1.24,-3.81,25500,{"date":1239,"open":1240,"high":1241,"low":1193,"close":1242,"change":146,"percent_change":1243,"volume":808,"transactions":9,"vwap":1242},"2026-04-01",31.91,32.7,32.56,3.37,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":176,"percent_change":912,"volume":1250,"transactions":9,"vwap":1249},"2026-03-31",32.53,33.31,31.49,31.5,10200,{"date":1252,"open":1019,"high":1177,"low":1019,"close":1253,"change":826,"percent_change":1254,"volume":763,"transactions":9,"vwap":1253},"2026-03-30",32.21,5.36,{"date":1256,"open":1146,"high":1257,"low":1146,"close":1258,"change":1259,"percent_change":328,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",31.4,30.57,-0.21,45700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":77,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-26",30.36,31.38,30.78,-1.63,20300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1037,"percent_change":525,"volume":1274,"transactions":9,"vwap":1273},"2026-03-25",31.41,31.93,31.21,31.29,6300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",30.42,31.54,30.38,31.27,0.91,3,54000,{"date":1285,"open":1286,"high":1196,"low":1287,"close":1263,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1263},"2026-03-23",29.43,29.35,1.04,3.55,65400,{"date":1292,"open":1204,"high":1204,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",28.95,29.32,-0.92,-3.04,42000,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1034,"change":879,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1034},"2026-03-19",30.65,29.52,-2.42,35800,{"date":1305,"open":1257,"high":1306,"low":1307,"close":1227,"change":176,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1227},"2026-03-18",32.14,30.55,-2.24,99300,{"date":1311,"open":1312,"high":1246,"low":1019,"close":1313,"change":1141,"percent_change":410,"volume":1314,"transactions":9,"vwap":1313},"2026-03-17",31.69,31.7,38100,{"date":1316,"open":1317,"high":1246,"low":1318,"close":1319,"change":131,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",31.75,30.64,32.060001,1.49,35400,{"date":1323,"open":1324,"high":1241,"low":1325,"close":1326,"change":1327,"percent_change":918,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",31.43,29.27,31.59,-0.4,98000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",30.79,32.52,29.99,31.99,0.62,1.98,58400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1205,"percent_change":784,"volume":1344,"transactions":9,"vwap":1343},"2026-03-11",31.72,32.93,31.07,31.37,51100,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",31.13,33.4,32.4,1.4,4.52,129100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1152,"change":179,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1152},"2026-03-09",29.46,32.07,27,3.33,114400,{"date":1361,"open":1362,"high":1227,"low":1363,"close":998,"change":389,"percent_change":935,"volume":1364,"transactions":9,"vwap":998},"2026-03-06",30.37,29.54,82600,{"date":1366,"open":1334,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",34.14,29.89,30.41,-1.21,-3.83,70200,{"date":1374,"open":1212,"high":1317,"low":1375,"close":1376,"change":126,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-04",31.01,31.62,2.93,11600,{"date":1380,"open":1381,"high":1272,"low":1382,"close":1170,"change":1327,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1170},"2026-03-03",29.95,27.32,-1.29,69300,{"date":1386,"open":998,"high":1387,"low":998,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-02",31.51,31.12,0.75,2.47,86800,{"date":1393,"open":1394,"high":1152,"low":1395,"close":1362,"change":328,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1362},"2026-02-27",30.63,30.08,-2.19,23900,{"date":1399,"open":1249,"high":1400,"low":1187,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-26",31.71,31.049999,-0.83,-2.6,19800,{"date":1406,"open":1326,"high":1177,"low":1387,"close":1407,"change":1037,"percent_change":525,"volume":1408,"transactions":9,"vwap":1407},"2026-02-25",31.88,18600,{"date":1410,"open":1249,"high":1411,"low":1412,"close":1413,"change":307,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",32.19,31.25,31.86,1.24,30400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":507,"volume":1423,"transactions":9,"vwap":1421},"2026-02-23",32.24,32.57,30.25,31.47,-1.06,63300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1246,"change":77,"percent_change":992,"volume":1429,"transactions":9,"vwap":1246},"2026-02-20",33.049999,33.75,32.48,61000,{"date":1431,"open":1432,"high":1348,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-19",32.6,32.33,33.040001,-0.22,-0.66,30000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":111,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-18",33.14,33.96,33.0099983,33.26,0.73,15700,{"date":1447,"open":1448,"high":1449,"low":1442,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-17",33.5,34.49,33.02,-0.96,-2.83,32900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":927,"transactions":9,"vwap":1459},"2026-02-13",33.53,34.56,33.42,33.98,-0.05,-0.15,{"date":1463,"open":1464,"high":1465,"low":1426,"close":1466,"change":1081,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-12",34.35,35.28,34.029999,-1.33,31900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1449,"change":851,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1449},"2026-02-11",35.49,35.99,34.31,-2.74,43200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1295,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",35.79,36.21,34.91,35.46,-0.33,43700,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1478,"change":1488,"percent_change":1489,"volume":1237,"transactions":9,"vwap":1478},"2026-02-09",34.82,36.099998,0.59,1.68,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1389,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-06",34.17,35.5,33.87,35.2,2.18,83200,{"date":1499,"open":1493,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",35.68,34.13,34.45,-1.68,-4.65,53100,{"date":1507,"open":1495,"high":1508,"low":1509,"close":1510,"change":131,"percent_change":1511,"volume":1314,"transactions":9,"vwap":1510},"2026-02-04",36.66,34.69,36.13,1.32,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-03",34.34,36.95,34.25,35.66,1.48,4.33,55700,{"date":1522,"open":1523,"high":1524,"low":1332,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-02",32.83,34.7,34.18,1.28,3.89,72200,{"date":1530,"open":1426,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1290,"transactions":9,"vwap":1533},"2026-01-30",33.79,32.26,32.9,-0.73,-2.17,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":422,"percent_change":1402,"volume":1542,"transactions":9,"vwap":1541},"2026-01-29",33.91,34.9,33.25,33.63,34200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1538,"change":761,"percent_change":905,"volume":802,"transactions":9,"vwap":1538},"2026-01-28",34.040001,34.98,33,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1367,"change":156,"percent_change":776,"volume":1553,"transactions":9,"vwap":1367},"2026-01-27",33.97,34.99,33.38,40000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-26",35.6,35.94,33.65,34.099998,-1.4,-3.94,84200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1493,"change":380,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1493},"2026-01-23",36.35,37.12,35.11,-2.79,33100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":800,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",37.33,37.51,36.18,36.52,-0.44,24300,{"date":1579,"open":1580,"high":1572,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-21",36.049999,35,36.68,0.99,2.77,92300,{"date":1587,"open":1588,"high":1589,"low":1581,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-20",39.2,39.21,35.69,-5.27,-12.87,144300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":925,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",40.44,41.96,40.25,40.96,0.79,24800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":204,"volume":920,"transactions":9,"vwap":1607},"2026-01-15",41.32,42,40.5,40.64,-0.43,{"date":1610,"open":1611,"high":29,"low":1596,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-14",41.029999,41.07,0.44,1.08,50600,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-13",40.09,41.99,40.63,0.54,1.35,38400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1618,"change":1629,"percent_change":1630,"volume":1321,"transactions":9,"vwap":1618},"2026-01-12",39.35,40.62,39.23,0.35,0.88,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-09",41.2,41.98,39.48,39.74,-1.41,-3.43,74600,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":814,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-08",39.49,42.25,41.15,3.57,69400,{"date":1648,"open":1649,"high":1611,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-07",40.19,38.96,39.73,-1.01,-2.48,106700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-06",36.69,40.97,36.5,40.74,3.67,9.9,76900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-05",38.81,39.61,36.72,37.07,-2.51,-6.34,111100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":146,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-02",38.83,41.91,38.26,39.58,2.75,105600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":567,"percent_change":1444,"volume":1687,"transactions":9,"vwap":1686},"2025-12-31",38.37,39.82,38.09,38.52,80200,{"date":1689,"open":1659,"high":1690,"low":1659,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-30",38.59,38.24,1.72,4.71,57200,{"date":1696,"open":1697,"high":1698,"low":1659,"close":1575,"change":946,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1575},"2025-12-29",37,38.63,-1.48,63100,{"date":1702,"open":1487,"high":1703,"low":1704,"close":1669,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1669},"2025-12-26",37.24,36,1.05,2.92,45000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":116,"volume":1715,"transactions":9,"vwap":1713},"2025-12-24",35.98,36.89,35.34,36.02,-0.06,36100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":111,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",36.14,36.88,35.040001,36.080002,0.67,77400,{"date":1725,"open":1726,"high":1565,"low":1727,"close":1728,"change":1350,"percent_change":1729,"volume":1505,"transactions":9,"vwap":1728},"2025-12-22",34.85,34.51,35.84,4.07,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":935,"volume":1737,"transactions":9,"vwap":1735},"2025-12-19",34.64,35.38,34.22,34.44,-0.47,36200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1480,"change":567,"percent_change":1743,"volume":822,"transactions":9,"vwap":1480},"2025-12-18",34.72,35.88,34.5,0.81,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":480,"percent_change":925,"volume":1750,"transactions":9,"vwap":1749},"2025-12-17",34.11,35.39,33.81,34.63,40300,{"date":1752,"open":1753,"high":1726,"low":1754,"close":1755,"change":832,"percent_change":131,"volume":1437,"transactions":9,"vwap":1755},"2025-12-16",34,33.51,34.52,{"date":1757,"open":1749,"high":1758,"low":1759,"close":1760,"change":256,"percent_change":267,"volume":1075,"transactions":9,"vwap":1760},"2025-12-15",35.029999,33.73,34.36,{"date":1762,"open":1763,"high":1764,"low":1749,"close":1749,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1749},"2025-12-12",34.86,35.56,-0.69,-1.95,17300,{"date":1769,"open":1546,"high":1471,"low":1770,"close":1771,"change":1772,"percent_change":1066,"volume":1773,"transactions":9,"vwap":1771},"2025-12-11",34.080002,35.32,0.63,22200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1509,"change":450,"percent_change":360,"volume":1779,"transactions":9,"vwap":1509},"2025-12-10",34.02,34.95,33.78,66600,{"date":1781,"open":1782,"high":1764,"low":1782,"close":1473,"change":1518,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1473},"2025-12-09",33.24,4.51,48700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1523,"change":550,"percent_change":256,"volume":927,"transactions":9,"vwap":1523},"2025-12-08",32.96,33.95,32.75,{"date":1791,"open":1448,"high":1464,"low":1169,"close":1186,"change":863,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1186},"2025-12-05",-1.94,22100,{"date":1795,"open":1523,"high":1796,"low":1797,"close":1798,"change":1614,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",34.43,32.61,33.57,3.32,27600,{"date":1802,"open":1418,"high":1803,"low":1418,"close":1804,"change":307,"percent_change":1188,"volume":1805,"transactions":9,"vwap":1804},"2025-12-03",33.8,32.49,22000,{"date":1807,"open":1808,"high":1809,"low":1160,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-02",31.78,32.76,32.099998,0.31,0.98,31100,{"date":1815,"open":1341,"high":1816,"low":1808,"close":1817,"change":820,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",34.4,31.79,-2.66,35700,{"date":1821,"open":1153,"high":1742,"low":1153,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-28",32.66,0.71,2.22,47700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":288,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-26",30.15,32.51,30.1,31.95,5.34,33400,{"date":1835,"open":1836,"high":1547,"low":1044,"close":1837,"change":25,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-25",32.37,30.33,-5.57,72100,{"date":1841,"open":1019,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-24",32.78,30.3,32.12,1.73,5.69,29600,{"date":1849,"open":1850,"high":1851,"low":1279,"close":1852,"change":784,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-21",33.29,33.55,30.39,-9.47,78700,{"date":1856,"open":1551,"high":1857,"low":1858,"close":1798,"change":1560,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1798},"2025-11-20",35.85,33.27,-4,37000,{"date":1862,"open":1863,"high":1481,"low":1778,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-19",33.94,34.97,1.03,3.03,34300,{"date":1869,"open":1753,"high":1870,"low":1871,"close":1863,"change":1141,"percent_change":204,"volume":1872,"transactions":9,"vwap":1863},"2025-11-18",35.57,33.7,34000,{"date":1874,"open":1875,"high":1857,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-17",35.17,34.3,-0.58,-1.66,36700,{"date":1881,"open":1882,"high":1471,"low":1882,"close":1883,"change":1444,"percent_change":1884,"volume":1577,"transactions":9,"vwap":1883},"2025-11-14",34.0099983,34.88,2.14,{"date":1886,"open":1887,"high":1888,"low":1882,"close":1889,"change":1534,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-13",35.0099983,35.77,34.15,-2.09,28300,{"date":1893,"open":1894,"high":1493,"low":1895,"close":1883,"change":567,"percent_change":1743,"volume":1577,"transactions":9,"vwap":1883},"2025-11-12",34.92,34.6,{"date":1897,"open":1898,"high":1581,"low":1889,"close":1895,"change":1899,"percent_change":934,"volume":1900,"transactions":9,"vwap":1895},"2025-11-11",34.53,-0.12,21000,{"date":1902,"open":1864,"high":1493,"low":1876,"close":1740,"change":1903,"percent_change":431,"volume":1904,"transactions":9,"vwap":1740},"2025-11-10",0.08,40400,{"date":1906,"open":1742,"high":1907,"low":1441,"close":1732,"change":307,"percent_change":1908,"volume":1767,"transactions":9,"vwap":1732},"2025-11-07",35.26,1.14,{"date":1910,"open":1911,"high":1857,"low":1516,"close":1516,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1516},"2025-11-06",35.54,-0.94,-2.67,31000,{"date":1916,"open":1448,"high":1917,"low":1918,"close":1917,"change":1692,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-05",35.19,33.47,5.14,44600,{"date":1922,"open":1889,"high":1923,"low":1850,"close":1918,"change":630,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1918},"2025-11-04",34.68,-2.87,24900,{"date":1927,"open":1516,"high":1728,"low":1516,"close":1928,"change":925,"percent_change":432,"volume":743,"transactions":9,"vwap":1928},"2025-11-03",34.46,{"date":1930,"open":1876,"high":1931,"low":1932,"close":1367,"change":370,"percent_change":1933,"volume":833,"transactions":9,"vwap":1367},"2025-10-31",34.96,34.09,-2.21,{"date":1935,"open":1936,"high":1937,"low":1749,"close":1480,"change":1938,"percent_change":1156,"volume":1939,"transactions":9,"vwap":1480},"2025-10-30",35.049999,35.48,-0.6,23800,{"date":1941,"open":1942,"high":1657,"low":1493,"close":1943,"change":338,"percent_change":1944,"volume":840,"transactions":9,"vwap":1943},"2025-10-29",36.45,35.51,-1.74,{"date":1946,"open":1728,"high":1942,"low":1947,"close":1718,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1718},"2025-10-28",35.52,0.6,1.69,28900,{"date":1952,"open":1953,"high":1942,"low":1887,"close":1911,"change":298,"percent_change":567,"volume":1954,"transactions":9,"vwap":1911},"2025-10-27",35.45,24700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":539,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-24",36.0099983,36.99,35.080002,35.44,-0.89,37600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-23",34.8,35.78,34.62,35.76,1.16,3.35,56100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1895,"change":1977,"percent_change":1653,"volume":1978,"transactions":9,"vwap":1895},"2025-10-22",35.29,35.58,34.48,-0.88,46300,{"date":1980,"open":1981,"high":1713,"low":1982,"close":1937,"change":567,"percent_change":1181,"volume":1983,"transactions":9,"vwap":1937},"2025-10-21",35.55,34.26,59800,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1495,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1495},"2025-10-20",31.52,36.59,3.95,12.64,153000,{"date":1992,"open":1993,"high":1829,"low":1993,"close":1412,"change":1994,"percent_change":1066,"volume":1900,"transactions":9,"vwap":1412},"2025-10-17",30.69,0.56,{"date":1996,"open":1997,"high":1523,"low":1843,"close":1993,"change":733,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1993},"2025-10-16",32.65,-5.86,50000,{"date":2001,"open":1194,"high":2002,"low":1153,"close":1432,"change":657,"percent_change":245,"volume":2003,"transactions":9,"vwap":1432},"2025-10-15",32.98,22300,{"date":2005,"open":1270,"high":1194,"low":2006,"close":1433,"change":2007,"percent_change":1866,"volume":2008,"transactions":9,"vwap":1433},"2025-10-14",31.08,0.95,23200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1264,"change":1444,"percent_change":2014,"volume":1954,"transactions":9,"vwap":1264},"2025-10-13",30.76,31.96,30.74,2.38,{"date":2016,"open":1152,"high":2017,"low":1369,"close":1300,"change":741,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1300},"2025-10-10",31.33,-1.26,18500,{"date":2021,"open":1401,"high":1153,"low":1152,"close":2022,"change":596,"percent_change":596,"volume":2023,"transactions":9,"vwap":2022},"2025-10-09",31.040001,17700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2022,"change":287,"percent_change":611,"volume":2029,"transactions":9,"vwap":2022},"2025-10-08",30.62,31.44,30.12,30800,{"date":2031,"open":1152,"high":2032,"low":2033,"close":1195,"change":732,"percent_change":992,"volume":793,"transactions":9,"vwap":1195},"2025-10-07",31.63,30.7,{"date":2035,"open":1349,"high":1241,"low":2036,"close":1225,"change":1637,"percent_change":2037,"volume":1237,"transactions":9,"vwap":1225},"2025-10-06",31.02,-4.33,{"date":2039,"open":2040,"high":1241,"low":2040,"close":1432,"change":307,"percent_change":1188,"volume":734,"transactions":9,"vwap":1432},"2025-10-03",32.27,{"date":2042,"open":1219,"high":1169,"low":1343,"close":1253,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1253},"2025-10-02",0.61,1.93,32800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2049},"2025-10-01",30.35,31.6,29.29,2.33,7.96,75600,{"date":2055,"open":1293,"high":1049,"low":2056,"close":1325,"change":940,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1325},"2025-09-30",28.61,0.52,10800,{"date":2060,"open":2061,"high":2062,"low":1357,"close":2063,"change":1461,"percent_change":77,"volume":2064,"transactions":9,"vwap":2063},"2025-09-29",27.58,29.7,29.12,137800,{"date":2066,"open":2067,"high":1363,"low":1041,"close":1325,"change":2068,"percent_change":256,"volume":2069,"transactions":9,"vwap":1325},"2025-09-26",29.16,-0.08,14300,{"date":2071,"open":2072,"high":2073,"low":1006,"close":1287,"change":946,"percent_change":716,"volume":2074,"transactions":9,"vwap":1287},"2025-09-25",29.67,30.19,317800,{"date":2076,"open":1028,"high":1362,"low":2077,"close":989,"change":800,"percent_change":1120,"volume":1453,"transactions":9,"vwap":989},"2025-09-24",29.14,{"date":2079,"open":1993,"high":2080,"low":2081,"close":2082,"change":1402,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-23",30.87,30.02,30.059999,-2.69,34400,{"date":2086,"open":1195,"high":2087,"low":1019,"close":2088,"change":577,"percent_change":954,"volume":2089,"transactions":9,"vwap":2088},"2025-09-22",31.15,30.89,23700,{"date":2091,"open":2092,"high":1412,"low":998,"close":2093,"change":32,"percent_change":826,"volume":2094,"transactions":9,"vwap":2093},"2025-09-19",30.44,30.92,26900,{"date":2096,"open":2097,"high":1257,"low":2098,"close":1277,"change":715,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1277},"2025-09-18",30.85,30.4,-1.46,30500,{"date":2102,"open":1307,"high":1270,"low":1852,"close":2080,"change":839,"percent_change":962,"volume":2008,"transactions":9,"vwap":2080},"2025-09-17",{"date":2104,"open":1324,"high":1324,"low":2026,"close":2105,"change":328,"percent_change":1535,"volume":2106,"transactions":9,"vwap":2105},"2025-09-16",30.66,26600,{"date":2108,"open":2027,"high":1179,"low":2109,"close":2110,"change":954,"percent_change":539,"volume":2111,"transactions":9,"vwap":2110},"2025-09-15",31.14,31.34,19100,{"date":2113,"open":1400,"high":2114,"low":1234,"close":2027,"change":77,"percent_change":2115,"volume":1267,"transactions":9,"vwap":2027},"2025-09-12",31.74,-1.6,{"date":2117,"open":1326,"high":1831,"low":2118,"close":1831,"change":1197,"percent_change":1908,"volume":2119,"transactions":9,"vwap":1831},"2025-09-11",31.35,27700,{"date":2121,"open":1421,"high":1271,"low":1272,"close":1326,"change":163,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1326},"2025-09-10",1.77,33500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2022,"change":725,"percent_change":2129,"volume":1800,"transactions":9,"vwap":2022},"2025-09-09",31.22,31.42,30.68,-0.61,{"date":2131,"open":2127,"high":1433,"low":2132,"close":2133,"change":2134,"percent_change":298,"volume":1925,"transactions":9,"vwap":2133},"2025-09-08",30.77,31.23,0.03,{"date":2136,"open":2027,"high":2137,"low":1837,"close":2138,"change":379,"percent_change":1164,"volume":2139,"transactions":9,"vwap":2138},"2025-09-05",32.11,31.2,14800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2027,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2027},"2025-09-04",30.34,31.45,29.92,0.86,2.81,35100,{"date":2149,"open":2150,"high":2151,"low":2144,"close":1162,"change":832,"percent_change":106,"volume":2152,"transactions":9,"vwap":1162},"2025-09-03",30.47,30.88,35200,{"date":2154,"open":1026,"high":1227,"low":2155,"close":1277,"change":1736,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1277},"2025-09-02",29.8,-1.52,50500,{"date":2159,"open":1273,"high":1212,"low":2128,"close":2088,"change":1259,"percent_change":328,"volume":750,"transactions":9,"vwap":2088},"2025-08-29",{"date":2161,"open":1233,"high":1270,"low":1265,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-28",31.1,-0.5,-1.58,18800,{"date":2167,"open":2138,"high":1407,"low":2128,"close":2049,"change":1629,"percent_change":2168,"volume":1939,"transactions":9,"vwap":2049},"2025-08-27",1.12,{"date":2170,"open":2171,"high":1532,"low":1388,"close":1412,"change":2172,"percent_change":1396,"volume":2173,"transactions":9,"vwap":1412},"2025-08-26",31.85,-0.7,27100,{"date":2175,"open":1210,"high":2176,"low":2177,"close":1831,"change":1714,"percent_change":725,"volume":2178,"transactions":9,"vwap":1831},"2025-08-25",32.73,31.92,32600,{"date":2180,"open":2181,"high":2182,"low":1413,"close":2183,"change":497,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-22",32.18,32.87,32.0099983,-1.17,32200,{"date":2187,"open":2137,"high":1540,"low":1324,"close":2188,"change":1903,"percent_change":318,"volume":2189,"transactions":9,"vwap":2188},"2025-08-21",32.39,113800,{"date":2191,"open":2192,"high":2193,"low":1231,"close":2194,"change":50,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",31.89,33.16,32.31,1.51,65200,{"date":2198,"open":1831,"high":2199,"low":1387,"close":1231,"change":1903,"percent_change":318,"volume":2200,"transactions":9,"vwap":1231},"2025-08-19",32.36,39300,{"date":2202,"open":1218,"high":1804,"low":1388,"close":1317,"change":2203,"percent_change":578,"volume":2204,"transactions":9,"vwap":1317},"2025-08-18",-0.04,47600,{"date":2206,"open":1412,"high":1831,"low":2109,"close":1817,"change":1823,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1817},"2025-08-15",2.28,147200,{"date":2210,"open":2211,"high":1249,"low":1162,"close":2006,"change":298,"percent_change":925,"volume":1115,"transactions":9,"vwap":2006},"2025-08-14",30.94,{"date":2213,"open":1343,"high":1413,"low":2214,"close":2215,"change":203,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-13",30.82,30.98,-0.64,47000,{"date":2219,"open":2220,"high":1257,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-12",30.6,30.040001,31.18,0.83,2.73,58000,{"date":2227,"open":1287,"high":2228,"low":2229,"close":2048,"change":1630,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2048},"2025-08-11",30.75,28.65,2.99,60700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1621,"percent_change":2238,"volume":1577,"transactions":9,"vwap":2237},"2025-08-08",29.18,29.87,28.76,29.47,1.87,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":71,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",29.72,30.31,28.17,28.93,-2.43,39100,{"date":2248,"open":1277,"high":1277,"low":2249,"close":2250,"change":77,"percent_change":1156,"volume":2251,"transactions":9,"vwap":2250},"2025-08-06",29.49,29.65,29500,{"date":2253,"open":1333,"high":2228,"low":2254,"close":2255,"change":525,"percent_change":16,"volume":2256,"transactions":9,"vwap":2255},"2025-08-05",29.73,30.16,36400,{"date":2258,"open":2259,"high":1170,"low":2237,"close":1830,"change":1743,"percent_change":1584,"volume":2260,"transactions":9,"vwap":1830},"2025-08-04",29.93,40700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2050,"change":2134,"percent_change":298,"volume":2266,"transactions":9,"vwap":2050},"2025-08-01",29.31,29.81,28.58,41500,{"date":2268,"open":1035,"high":2269,"low":2270,"close":2271,"change":1613,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-31",29.56,28.43,29.26,1.53,38300,{"date":2275,"open":989,"high":1264,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-30",28.15,28.82,-1.18,-3.93,90300,{"date":2282,"open":1411,"high":1804,"low":2283,"close":998,"change":912,"percent_change":2284,"volume":2285,"transactions":9,"vwap":998},"2025-07-29",29.55,-6.83,127200,{"date":2287,"open":2288,"high":1169,"low":2241,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-28",29.94,32.2,2.85,9.71,161500,{"date":2294,"open":2295,"high":2155,"low":2296,"close":1287,"change":1583,"percent_change":2297,"volume":1002,"transactions":9,"vwap":1287},"2025-07-25",28.5,28.37,3.49,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":50,"percent_change":1692,"volume":2304,"transactions":9,"vwap":2303},"2025-07-24",27.96,28.44,27.4,28.36,49000,{"date":2306,"open":2307,"high":2295,"low":2308,"close":2309,"change":525,"percent_change":93,"volume":2310,"transactions":9,"vwap":2309},"2025-07-23",28.1,26.94,27.88,51700,{"date":2312,"open":2313,"high":2295,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-22",26.61,27.82,1.37,5.18,67400,{"date":2319,"open":806,"high":1098,"low":876,"close":944,"change":131,"percent_change":2320,"volume":2321,"transactions":9,"vwap":944},"2025-07-21",1.81,24600,{"date":2323,"open":780,"high":2324,"low":2325,"close":876,"change":318,"percent_change":1088,"volume":1800,"transactions":9,"vwap":876},"2025-07-18",26.21,25.47,{"date":2327,"open":2328,"high":931,"low":932,"close":2329,"change":792,"percent_change":92,"volume":2330,"transactions":9,"vwap":2329},"2025-07-17",25.32,25.73,22500,{"date":2332,"open":932,"high":2333,"low":890,"close":2333,"change":1488,"percent_change":2334,"volume":1879,"transactions":9,"vwap":2333},"2025-07-16",25.54,2.36,{"date":2336,"open":2337,"high":760,"low":855,"close":655,"change":86,"percent_change":1994,"volume":1082,"transactions":9,"vwap":655},"2025-07-15",25,{"date":2339,"open":2337,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":920,"transactions":9,"vwap":2342},"2025-07-14",25.18,24.5,24.81,-0.25,-1,{"date":2346,"open":884,"high":2347,"low":440,"close":2348,"change":287,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-11",25.67,25.059999,1.33,53000,{"date":2352,"open":2353,"high":909,"low":2354,"close":781,"change":64,"percent_change":2355,"volume":1453,"transactions":9,"vwap":781},"2025-07-10",24.45,24.07,1.85,{"date":2357,"open":837,"high":837,"low":910,"close":2358,"change":2359,"percent_change":1206,"volume":2360,"transactions":9,"vwap":2358},"2025-07-09",24.28,-0.81,53500,{"date":2362,"open":2363,"high":2364,"low":722,"close":837,"change":1772,"percent_change":2365,"volume":2366,"transactions":9,"vwap":837},"2025-07-08",24.52,25.48,2.58,42400,{"date":2368,"open":2369,"high":2369,"low":2370,"close":440,"change":224,"percent_change":2371,"volume":2372,"transactions":9,"vwap":440},"2025-07-07",25.049999,24.27,-2.16,13400,{"date":2374,"open":897,"high":2375,"low":843,"close":2337,"change":1389,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2337},"2025-07-03",25.11,3.09,14900,{"date":2379,"open":813,"high":2341,"low":813,"close":722,"change":85,"percent_change":814,"volume":2380,"transactions":9,"vwap":722},"2025-07-02",15000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":813,"change":1460,"percent_change":1259,"volume":2029,"transactions":9,"vwap":813},"2025-07-01",24.1,24.32,23.45,{"date":2387,"open":2341,"high":2341,"low":2388,"close":2389,"change":1205,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-30",23.7,23.96,-4.12,41600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":909,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":909},"2025-06-27",23.43,25.41,22.8,1.41,5.98,82300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":236,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-26",22.75,23.58,22.6,3.74,27300,{"date":2408,"open":506,"high":506,"low":2409,"close":359,"change":497,"percent_change":498,"volume":2410,"transactions":9,"vwap":359},"2025-06-25",22.56,23300,{"date":2412,"open":2413,"high":548,"low":2404,"close":2414,"change":526,"percent_change":1908,"volume":2415,"transactions":9,"vwap":2414},"2025-06-24",23.049999,23.11,25600,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1081,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-23",23.35,22.55,22.85,-1.97,50200,{"date":2424,"open":911,"high":911,"low":2425,"close":2426,"change":1765,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-20",23,23.31,-2.88,30900,{"date":2430,"open":2431,"high":2384,"low":458,"close":910,"change":235,"percent_change":1823,"volume":2432,"transactions":9,"vwap":910},"2025-06-18",24.01,16600,{"date":2434,"open":891,"high":2375,"low":2435,"close":2435,"change":77,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-17",23.83,-2.1,42300,{"date":2439,"open":773,"high":773,"low":2383,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-16",24.34,-1.36,-5.29,64300,{"date":2445,"open":2446,"high":1097,"low":2447,"close":766,"change":1912,"percent_change":2448,"volume":2449,"transactions":9,"vwap":766},"2025-06-13",26.22,25.25,-3.53,43600,{"date":2451,"open":950,"high":2452,"low":952,"close":2453,"change":318,"percent_change":2007,"volume":2454,"transactions":9,"vwap":2453},"2025-06-12",26.65,26.64,18900,{"date":2456,"open":959,"high":2457,"low":2458,"close":2459,"change":800,"percent_change":1938,"volume":2460,"transactions":9,"vwap":2459},"2025-06-11",26.67,26.17,26.39,12500,{"date":2462,"open":2463,"high":2464,"low":747,"close":2465,"change":549,"percent_change":2068,"volume":2466,"transactions":9,"vwap":2465},"2025-06-10",26.57,26.81,26.55,29200,{"date":2468,"open":2459,"high":2469,"low":2459,"close":2463,"change":961,"percent_change":962,"volume":2470,"transactions":9,"vwap":2463},"2025-06-09",26.9,29400,{"date":2472,"open":1103,"high":2473,"low":2474,"close":2459,"change":16,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2459},"2025-06-06",26.82,26.25,0.76,32500,{"date":2478,"open":2479,"high":951,"low":2480,"close":2481,"change":2129,"percent_change":2482,"volume":893,"transactions":9,"vwap":2481},"2025-06-05",26.7,25.96,26.19,-2.28,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2485,"change":984,"percent_change":156,"volume":2488,"transactions":9,"vwap":2485},"2025-06-04",26.8,26.85,25.82,32400,{"date":2490,"open":2491,"high":2492,"low":860,"close":2493,"change":1181,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-03",26.16,26.98,26.79,3.08,49900,{"date":2497,"open":2498,"high":1357,"low":2498,"close":796,"change":2499,"percent_change":1289,"volume":2500,"transactions":9,"vwap":796},"2025-06-02",25.42,0.89,96900,{"date":2502,"open":775,"high":2347,"low":775,"close":760,"change":1259,"percent_change":1402,"volume":2503,"transactions":9,"vwap":760},"2025-05-30",38000,{"date":2505,"open":2506,"high":916,"low":2342,"close":737,"change":86,"percent_change":1994,"volume":2507,"transactions":9,"vwap":737},"2025-05-29",25.17,21900,{"date":2509,"open":768,"high":2510,"low":2511,"close":2506,"change":800,"percent_change":338,"volume":726,"transactions":9,"vwap":2506},"2025-05-28",25.66,24.97,{"date":2513,"open":766,"high":876,"low":2506,"close":768,"change":24,"percent_change":2514,"volume":2515,"transactions":9,"vwap":768},"2025-05-27",-1.32,47500,{"date":2517,"open":2518,"high":958,"low":2519,"close":2347,"change":961,"percent_change":1823,"volume":2520,"transactions":9,"vwap":2347},"2025-05-23",25.12,24.91,16900,{"date":2522,"open":2523,"high":916,"low":868,"close":2524,"change":761,"percent_change":1961,"volume":2525,"transactions":9,"vwap":2524},"2025-05-22",25.79,25.49,19500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":954,"percent_change":741,"volume":2532,"transactions":9,"vwap":2531},"2025-05-21",25.92,26.47,25.27,25.72,45400,{"date":2534,"open":952,"high":968,"low":780,"close":2487,"change":934,"percent_change":2535,"volume":833,"transactions":9,"vwap":2487},"2025-05-20",-1.34,{"date":2537,"open":2538,"high":1103,"low":2538,"close":2458,"change":1008,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2458},"2025-05-19",25.53,2.51,59500,{"date":2542,"open":2543,"high":2544,"low":830,"close":2538,"change":480,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2538},"2025-05-16",25.64,25.76,0.43,22700,{"date":2548,"open":740,"high":738,"low":2549,"close":2498,"change":93,"percent_change":136,"volume":1833,"transactions":9,"vwap":2498},"2025-05-15",24.84,{"date":2551,"open":2375,"high":780,"low":2337,"close":408,"change":940,"percent_change":1948,"volume":2266,"transactions":9,"vwap":408},"2025-05-14",{"date":2553,"open":2498,"high":2543,"low":729,"close":2369,"change":550,"percent_change":1141,"volume":2554,"transactions":9,"vwap":2369},"2025-05-13",37400,{"date":2556,"open":2337,"high":2544,"low":850,"close":2557,"change":839,"percent_change":245,"volume":2558,"transactions":9,"vwap":2557},"2025-05-12",25.14,88200,{"date":2560,"open":1085,"high":2561,"low":855,"close":2562,"change":2083,"percent_change":2563,"volume":979,"transactions":9,"vwap":2562},"2025-05-09",27.83,24.93,-9.74,{"date":2565,"open":1118,"high":2566,"low":999,"close":1000,"change":2567,"percent_change":1172,"volume":1237,"transactions":9,"vwap":1000},"2025-05-08",28.28,-0.3,{"date":2569,"open":2570,"high":1118,"low":967,"close":2571,"change":2134,"percent_change":480,"volume":2572,"transactions":9,"vwap":2571},"2025-05-07",27.98,27.92,21700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":961,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-06",27.61,27.89,27.27,0.65,21300,{"date":2581,"open":1080,"high":2582,"low":1357,"close":2583,"change":203,"percent_change":71,"volume":1437,"transactions":9,"vwap":2583},"2025-05-05",27.9,27.71,{"date":2585,"open":2586,"high":2570,"low":2587,"close":1005,"change":2043,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1005},"2025-05-02",27.28,27.23,2.23,44500,{"date":2591,"open":2592,"high":1014,"low":1357,"close":2593,"change":2216,"percent_change":2594,"volume":1813,"transactions":9,"vwap":2593},"2025-05-01",27.72,27.3,-2.29,{"date":2596,"open":2270,"high":2270,"low":2597,"close":2598,"change":204,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-04-30",27.41,27.94,-3.62,26400,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-04-29",28.040001,29.2,28.99,0.93,3.31,60800,{"date":2610,"open":2300,"high":2611,"low":2612,"close":1073,"change":2134,"percent_change":480,"volume":2613,"transactions":9,"vwap":1073},"2025-04-28",28.42,27.2,64900,{"date":2615,"open":1112,"high":2296,"low":1147,"close":2616,"change":2043,"percent_change":1824,"volume":927,"transactions":9,"vwap":2616},"2025-04-25",28.030001,{"date":185,"open":2618,"high":2619,"low":2620,"close":967,"change":1295,"percent_change":2621,"volume":2622,"transactions":9,"vwap":967},28.34,28.83,26.96,-3.25,60600]