[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTYY":3,"homepage-market-summary":28,"stock-historical-MTYY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MTYY","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},"GraniteShares YieldBOOST MSTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},39.1541,6.85204,"Weekly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.5002,17.495,17.43,0.0702,0.4,727.361,137.16,17.2795,2685.3432977211155,0.2,260,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":26,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},151.020004,2685,698172.167728,-88.03,"2025-09-23",[179,182,190,198,207,216,225,233,243,251,259,266,276,287,295,304,313,321,328,338,348,355,365,372,380,388,394,401,408,416,422,432,440,448,455,462,471,480,488,496,504,512,521,529,537,546,554,564,571,581,590,599,609,617,626,636,645,653,660,670,680,686,692,698,706,710,717,722,726,732,738,745,753,761,769,777,785,792,799,807,813,820,828,835,842,849,857,864,872,880,887,892,901,909,918,925,931,937,946,955,961,968,977,984,991,997,1001,1008,1014,1021,1028,1035,1039,1046,1053,1061,1066,1072,1080,1088,1092,1096,1102,1108,1115,1121,1127,1133,1138,1142,1148,1155,1160,1168,1177,1184,1190,1197,1205,1212,1219,1224,1232,1236,1243,1251,1257,1264,1272,1281,1287,1294,1300,1304,1310,1314,1319,1326,1334,1341,1349,1355,1362,1368,1376,1383,1390,1398,1405,1412,1421,1430,1438,1445,1452,1461,1469,1478,1485,1493,1500,1508,1514,1522,1530,1536,1544,1553,1561,1569,1578,1584,1590,1597,1603,1609,1617,1624,1631,1638,1647,1654,1660,1668,1674,1680,1688,1694,1701,1709,1717,1725,1733,1741,1749,1758,1764,1771,1780,1788,1796,1805,1813,1821,1828,1836,1843,1852,1859,1867,1875,1882,1889,1897,1902,1909,1916,1924,1932,1940,1946,1952,1959,1966,1974,1981,1986,1993,1999,2004,2011,2016,2023,2030,2037,2045,2053,2061,2067,2074],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},71,17.4778,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",17.4,-0.0481,-0.28,366.50034,69,17.4176,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",17.4781,0.1986,1.15,195.44193,52,17.3644,{"date":199,"open":200,"high":201,"low":24,"close":24,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",17.39,17.425,-0.1749,-1,870.00356,67,17.4087,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",17.551,17.4544,-0.1256,-0.71,641.41692,70,17.6113,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":214,"vwap":224},"2026-09-28",17.55,17.655,17.58,-0.04,-0.23,1396.9098,17.5937,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",17.62,-0.17,-0.96,539.2208,72,17.6172,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",17.78,17.8,17.79,-0.01,-0.06,1072.116453,78,17.791,{"date":244,"open":245,"high":236,"low":245,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",17.77,0.005,0.03,639.5058,59,17.7977,{"date":252,"open":253,"high":253,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":214,"vwap":258},"2026-09-22",17.8299,17.795,0.025,0.14,1364.434533,17.7852,{"date":260,"open":261,"high":245,"low":261,"close":245,"change":129,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",17.755,0.51,683.891608,68,17.7293,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",17.65,17.71,17.68,0.015,0.08,665.337218,55,17.6677,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",17.645,17.669,17.54,17.665,0.23,1.32,634.9402,51,17.6291,{"date":288,"open":237,"high":237,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",17.435,-0.35,-1.97,619.809585,79,17.6912,{"date":296,"open":297,"high":298,"low":269,"close":299,"change":85,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",17.82,17.9,17.785,-1.33,2666.488996,57,17.7342,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",18,18.025,0.19,1.07,677.964745,60,17.9691,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",17.835,-0.0979,-0.55,369.621166,65,17.9509,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":319,"vwap":327},"2026-09-10",17.9329,-0.1721,-0.95,416.6462,18.1011,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",18.185,18.08,18.105,-0.045,-0.25,1860.105066,81,18.1525,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",18.13,18.1899,18.15,-0.075,-0.41,658.036018,66,18.1621,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":264,"vwap":354},"2026-09-04",18.225,-0.125,-0.68,762.8647,18.2192,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",18.34,18.38,18.35,0.44,2.46,2341.88125,118,18.5103,{"date":366,"open":236,"high":367,"low":245,"close":367,"change":368,"percent_change":129,"volume":369,"transactions":370,"vwap":371},"2026-09-02",17.91,0.0167,3328.014159,77,17.8595,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":188,"vwap":379},"2026-09-01",17.985,17.8933,-0.1467,-0.81,817.1767,17.9979,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":293,"vwap":387},"2026-08-31",17.93,18.04,0.11,0.61,1101.480178,18.0039,{"date":389,"open":382,"high":382,"low":382,"close":382,"change":390,"percent_change":391,"volume":392,"transactions":293,"vwap":393},"2026-08-28",-0.215,-1.18,453.366961,18.1211,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":308,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",18.145,1.06,477.9997,80,18.1356,{"date":402,"open":403,"high":404,"low":298,"close":405,"change":246,"percent_change":247,"volume":406,"transactions":336,"vwap":407},"2026-08-26",17.9578,17.98,17.955,3262.431849,17.9205,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",17.95,0.085,0.48,184.5988,46,17.9368,{"date":417,"open":237,"high":418,"low":237,"close":418,"change":271,"percent_change":272,"volume":419,"transactions":420,"vwap":421},"2026-08-24",17.865,1422.4257,107,17.8235,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",17.87,17.88,17.85,-0.07,-0.39,1293.159551,125,17.8923,{"date":433,"open":298,"high":434,"low":298,"close":435,"change":247,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",17.94,17.92,0.17,739.153171,95,17.9321,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",17.89,0.3453,1.97,321.033425,89,17.7773,{"date":449,"open":268,"high":268,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":264,"vwap":454},"2026-08-18",17.5447,-0.2003,-1.13,597.976367,17.6577,{"date":456,"open":220,"high":457,"low":220,"close":457,"change":256,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",17.745,0.8,1551.905259,90,17.6454,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",17.73,17.605,-0.4866,-2.69,2036.101688,130,17.6476,{"date":472,"open":298,"high":473,"low":298,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",18.18,18.0916,0.1054,0.59,2182.5637,113,18.0862,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":85,"volume":485,"transactions":486,"vwap":487},"2026-08-12",18.12,17.9862,-0.0426,683.9247,56,18.0828,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":214,"vwap":495},"2026-08-11",18.16,18.0288,-0.0775,-0.43,845.6707,18.1575,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":370,"vwap":503},"2026-08-10",18.2,18.1063,-0.1787,-0.98,750.594647,18.158,{"date":505,"open":506,"high":359,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":370,"vwap":511},"2026-08-07",18.29,18.285,-0.08,-0.44,962.217033,18.3125,{"date":513,"open":514,"high":515,"low":359,"close":516,"change":517,"percent_change":290,"volume":518,"transactions":519,"vwap":520},"2026-08-06",18.375,18.3834,18.365,-0.065,1051.108842,63,18.3537,{"date":522,"open":359,"high":523,"low":359,"close":524,"change":525,"percent_change":360,"volume":526,"transactions":527,"vwap":528},"2026-08-05",18.44,18.43,0.0808,724.289282,53,18.3864,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":486,"vwap":536},"2026-08-04",18.221,18.3492,0.1392,0.76,764.7247,18.2643,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",17.99,18.21,-0.0191,-0.1,630.4224,74,18.0999,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":231,"vwap":553},"2026-07-31",18.0701,18.2291,-0.2005,-1.09,1097.268431,18.1152,{"date":555,"open":556,"high":524,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",18.405,18.37,18.4296,0.0846,0.46,1909.3527,83,18.3992,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":285,"vwap":570},"2026-07-29",18.345,-0.2739,-1.47,249.8957,18.6817,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",18.66,18.595,18.6189,-0.0711,-0.38,750.7527,62,18.6404,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":160,"volume":587,"transactions":588,"vwap":589},"2026-07-27",18.6403,18.69,18.59,0.1634,1597.688663,84,18.6259,{"date":591,"open":592,"high":592,"low":358,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",18.62,18.5266,-0.3284,-1.74,9143.5477,94,18.4527,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",18.98,18.7899,18.855,-0.315,-1.64,6237.648283,109,18.8485,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":414,"vwap":616},"2026-07-22",19.19,19.17,0.01,0.05,469.356962,19.1764,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":370,"vwap":625},"2026-07-21",19.125,19.16,19.09,0.22,1.16,1279.3577,19.1344,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":446,"vwap":635},"2026-07-20",18.91,19.05,18.8,18.94,0.0672,0.36,3109.424144,18.9706,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-17",18.78,18.8728,-0.1022,-0.54,649.1117,75,18.7506,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":551,"volume":650,"transactions":651,"vwap":652},"2026-07-16",19,18.975,-0.21,1275.027648,85,18.9992,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":560,"volume":658,"transactions":231,"vwap":659},"2026-07-15",19.06,19.185,0.0878,525.204301,19.1476,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":241,"vwap":669},"2026-07-14",19.08,19.105,19.0799,19.0972,0.3072,1.63,1202.081296,19.0349,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",18.765,18.79,18.71,-0.185,-0.97,4887.6124,112,18.7423,{"date":681,"open":682,"high":682,"low":648,"close":648,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":648},"2026-07-10",19.35,-0.385,-1.99,2600,{"date":687,"open":688,"high":688,"low":682,"close":689,"change":542,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-09",19.43,19.36,-0.51,1900,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",19.46,-0.03,-0.15,400,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":427,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-07",19.535,19.58,19.48,19.49,-0.36,7400,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":613,"percent_change":614,"volume":709,"transactions":9,"vwap":708},"2026-07-06",19.56,500,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",19.555,19.55,-0.3,-1.51,800,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":99,"percent_change":721,"volume":691,"transactions":9,"vwap":720},"2026-07-01",19.4,19.85,2.9,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":290,"percent_change":725,"volume":716,"transactions":9,"vwap":724},"2026-06-30",19.29,-1.78,{"date":727,"open":689,"high":728,"low":689,"close":729,"change":69,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-29",19.69,19.64,1.08,3600,{"date":733,"open":734,"high":734,"low":735,"close":688,"change":736,"percent_change":737,"volume":685,"transactions":9,"vwap":688},"2026-06-26",19.52,19.425,-0.405,-2.04,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",20.0049992,19.835,-0.445,-2.19,6100,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-24",20.42,20.23,20.28,-0.155,-0.76,2700,{"date":754,"open":755,"high":756,"low":747,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",20.521,20.59,20.435,-0.307,-1.48,3200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":758,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-22",21.125,21.235,20.71,20.742,-1.46,4800,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-18",21.22,20.91,21.049,-0.558,-2.58,4000,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",21.76,21.83,21.607,-0.143,-0.66,1100,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":542,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",21.823,21.86,21.75,-0.46,10700,{"date":793,"open":794,"high":794,"low":780,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",21.89,21.85,0.15,0.69,1800,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-12",21.39,21.7,21.365,-0.13,-0.6,3300,{"date":808,"open":809,"high":780,"low":810,"close":780,"change":811,"percent_change":622,"volume":812,"transactions":9,"vwap":780},"2026-06-11",21.595,21.5,0.048,7100,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",21.9,21.782,-0.158,-0.72,2000,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",22.365,22.38,21.94,-0.575,-2.55,2500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":194,"volume":819,"transactions":9,"vwap":833},"2026-06-08",22.42,22.54,22.4,22.515,0.256,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":467,"volume":841,"transactions":9,"vwap":839},"2026-06-05",22.31,22.08,22.259,-0.616,5200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":695,"percent_change":804,"volume":848,"transactions":9,"vwap":847},"2026-06-04",22.825,22.88,22.81,22.875,3700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":798,"transactions":9,"vwap":854},"2026-06-03",22.93,22.94,22.89,22.905,-0.085,-0.37,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":848,"transactions":9,"vwap":861},"2026-06-02",20.88,23.01,22.99,-0.614,-2.6,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-01",23.82,23.4,23.604,-0.516,-2.14,5083,{"date":873,"open":866,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",24.18,23.52,24.12,0.12,0.5,4083,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":85,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",24.24,23.7,24,-0.99,2417,{"date":888,"open":889,"high":889,"low":882,"close":882,"change":641,"percent_change":890,"volume":891,"transactions":9,"vwap":882},"2026-05-27",24.54,-2.18,2850,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",24.9,25.194,24.72,24.78,-0.006,-0.02,4167,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",25.14,24.66,24.786,-0.594,-2.34,8550,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",25.44,25.62,25.32,25.38,-0.18,-0.7,7633,{"date":919,"open":911,"high":920,"low":911,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",25.68,25.56,-0.12,-0.47,4550,{"date":926,"open":927,"high":928,"low":920,"close":920,"change":696,"percent_change":929,"volume":930,"transactions":9,"vwap":920},"2026-05-19",25.74,25.854,-0.58,1533,{"date":932,"open":933,"high":933,"low":920,"close":934,"change":935,"percent_change":890,"volume":936,"transactions":9,"vwap":934},"2026-05-18",26.16,25.83,-0.576,9400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",26.46,26.52,26.22,26.406,-0.834,-3.06,3283,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-14",26.94,27.42,26.76,27.24,0.3,1.11,5217,{"date":956,"open":957,"high":957,"low":948,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-05-13",27.6,-0.84,-3.02,2800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":467,"volume":967,"transactions":9,"vwap":965},"2026-05-12",28.44,27.54,27.78,-0.768,2383,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-11",28.2,28.62,27.9,28.548,0.528,1.88,6850,{"date":978,"open":964,"high":979,"low":980,"close":981,"change":695,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",28.08,27.438,28.02,-0.11,2783,{"date":985,"open":986,"high":987,"low":972,"close":988,"change":690,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",28.26,28.38,28.049999,-1.79,3667,{"date":992,"open":993,"high":994,"low":987,"close":994,"change":877,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",28.5,28.56,0.42,3067,{"date":998,"open":970,"high":971,"low":970,"close":963,"change":129,"percent_change":999,"volume":1000,"transactions":9,"vwap":963},"2026-05-05",0.32,7800,{"date":1002,"open":986,"high":987,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",28.23,28.35,0.096,0.34,1550,{"date":1009,"open":981,"high":987,"low":972,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",28.254,0.114,0.41,1850,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-04-30",28.14,27.72,0.33,1.19,1933,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":714,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",28.32,27.66,27.81,-1.07,6483,{"date":1029,"open":970,"high":986,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",27.96,28.11,-0.33,-1.16,1467,{"date":1036,"open":971,"high":1037,"low":1004,"close":963,"change":915,"percent_change":1038,"volume":798,"transactions":9,"vwap":963},"2026-04-27",28.92,-0.63,{"date":1040,"open":1041,"high":1041,"low":1042,"close":971,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":971},"2026-04-24",29.22,28.53,-0.606,-2.07,1783,{"date":1047,"open":1048,"high":1048,"low":1041,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-23",29.64,29.226,-0.324,-1.1,1883,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":953,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",29.52,29.7,29.46,29.55,0.324,6800,{"date":1062,"open":1048,"high":1048,"low":1041,"close":1049,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1049},"2026-04-21",-0.144,-0.49,2767,{"date":1067,"open":1037,"high":1068,"low":1037,"close":1069,"change":1070,"percent_change":26,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",29.4,29.37,0.06,2567,{"date":1073,"open":1041,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",29.34,29.058001,29.31,-0.156,-0.53,1833,{"date":1081,"open":1082,"high":1055,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-16",29.1,29.040001,29.466,0.24,0.82,950,{"date":1089,"open":1090,"high":1090,"low":1082,"close":1049,"change":1005,"percent_change":1018,"volume":1091,"transactions":9,"vwap":1049},"2026-04-15",29.28,1517,{"date":1093,"open":1057,"high":1057,"low":1082,"close":1094,"change":1085,"percent_change":1095,"volume":819,"transactions":9,"vwap":1094},"2026-04-14",29.13,0.83,{"date":1097,"open":986,"high":1037,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":171,"transactions":9,"vwap":1099},"2026-04-13",28.0079994,28.89,0.408,1.43,{"date":1103,"open":994,"high":971,"low":1023,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-10",28.482,-0.492,-1.7,1267,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":222,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",29.16,28.8,28.974,-0.066,1717,{"date":1116,"open":1068,"high":1068,"low":1117,"close":1083,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1083},"2026-04-08",28.992,0.558,1.96,2183,{"date":1122,"open":1123,"high":1124,"low":986,"close":1104,"change":1032,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1104},"2026-04-07",28.68,28.74,-1.15,1050,{"date":1128,"open":987,"high":1129,"low":987,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-06",28.812,0.672,2.39,2483,{"date":1134,"open":994,"high":994,"low":1017,"close":1016,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1016},"2026-04-02",-1.32,-4.48,4767,{"date":1139,"open":1140,"high":1140,"low":1068,"close":1057,"change":239,"percent_change":1141,"volume":1020,"transactions":9,"vwap":1057},"2026-04-01",30,-0.2,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1055,"change":1146,"percent_change":256,"volume":1147,"transactions":9,"vwap":1055},"2026-03-31",29.88,29.232,0.042,2517,{"date":1149,"open":1150,"high":1150,"low":1090,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-30",29.94,29.478,-0.462,-1.54,5600,{"date":1156,"open":1157,"high":1157,"low":1144,"close":1150,"change":1135,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-03-27",30.36,-4.22,2033,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-26",31.74,31.92,31.26,-0.708,-2.21,2867,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",32.16,32.58,31.65,31.968,0.504,1.6,1733,{"date":1178,"open":1179,"high":1179,"low":1164,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-24",31.8,31.464,-0.342,-1.08,1033,{"date":1185,"open":1179,"high":1163,"low":1186,"close":1187,"change":50,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-23",31.38,31.806,0.57,2683,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":959,"volume":1196,"transactions":9,"vwap":1194},"2026-03-20",32.22,31.5,31.626,-0.984,5617,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1120,"transactions":9,"vwap":1202},"2026-03-19",32.4,32.76,32.19,32.61,-0.426,-1.29,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":916,"volume":1071,"transactions":9,"vwap":1210},"2026-03-18",33.18,33.24,32.88,33.035999,-0.234,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":796,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-17",33.12,33.3,33.27,0.45,1400,{"date":1220,"open":1209,"high":1214,"low":1209,"close":1214,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1214},"2026-03-16",0.6,1.85,3717,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":714,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",32.724,32.82,32.46,32.52,-0.91,2100,{"date":1233,"open":1208,"high":1208,"low":1234,"close":1227,"change":1032,"percent_change":203,"volume":1235,"transactions":9,"vwap":1227},"2026-03-12",32.34,6883,{"date":1237,"open":1238,"high":1239,"low":1214,"close":1240,"change":1241,"percent_change":1242,"volume":1114,"transactions":9,"vwap":1240},"2026-03-11",33.54,33.84,33.15,-0.216,-0.65,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-10",33.9,33.96,33.366,-0.174,-0.52,1217,{"date":1252,"open":1253,"high":1254,"low":1214,"close":1238,"change":412,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1238},"2026-03-09",33.39,33.6,1.45,3850,{"date":1258,"open":1259,"high":1260,"low":1209,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-03-06",33.060001,33.42,-1.17,-3.42,2433,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":605,"volume":1271,"transactions":9,"vwap":1269},"2026-03-05",34.62,34.68,34.080002,34.23,-0.57,3567,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-04",34.74,34.86,34.56,34.8,1.278,3.81,3517,{"date":1282,"open":1283,"high":1246,"low":1284,"close":1285,"change":774,"percent_change":605,"volume":1286,"transactions":9,"vwap":1285},"2026-03-03",33.66,33.029999,33.522,1250,{"date":1288,"open":1238,"high":1289,"low":1290,"close":1268,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1268},"2026-03-02",34.2,33.36,0.54,1.61,2233,{"date":1295,"open":1254,"high":1296,"low":1297,"close":1238,"change":1182,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1238},"2026-02-27",33.78,33.174,-3.12,2650,{"date":1301,"open":1275,"high":1275,"low":1268,"close":1266,"change":85,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1266},"2026-02-26",-0.69,5500,{"date":1305,"open":1266,"high":1306,"low":1307,"close":1275,"change":1308,"percent_change":1309,"volume":1147,"transactions":9,"vwap":1275},"2026-02-25",34.92,34.44,1.2,3.57,{"date":1311,"open":1207,"high":1312,"low":1313,"close":1283,"change":877,"percent_change":633,"volume":827,"transactions":9,"vwap":1283},"2026-02-24",33.69,33,{"date":1315,"open":1316,"high":1307,"low":1317,"close":1238,"change":1182,"percent_change":1298,"volume":1318,"transactions":9,"vwap":1238},"2026-02-23",34.38,33.48,5450,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1266,"change":1043,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1266},"2026-02-20",34.53,34.98,34.5,-1.72,7717,{"date":1327,"open":1276,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-19",35.28,34.41,35.226,0.27,0.77,3650,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1125,"volume":752,"transactions":9,"vwap":1339},"2026-02-18",35.124,35.82,34.542,34.956,-0.408,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-17",36,35.040001,35.364,-0.654,-1.82,3333,{"date":1350,"open":1322,"high":1351,"low":1323,"close":1352,"change":974,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-13",36.18,36.018002,1.49,6600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1038,"percent_change":595,"volume":1361,"transactions":9,"vwap":1360},"2026-02-12",36.060001,36.12,35.22,35.49,3867,{"date":1363,"open":1364,"high":1364,"low":1358,"close":1358,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1358},"2026-02-11",38.16,-2.088,-5.46,4383,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-10",38.64,38.94,38.208,-0.756,-1.94,8967,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":633,"percent_change":1382,"volume":945,"transactions":9,"vwap":1381},"2026-02-09",37.8,39.174,37.44,38.964,0.93,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":974,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-06",37.080002,38.7,38.604,1.39,6583,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",39.24,38.040001,38.076,-2.064,-5.14,7783,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":428,"percent_change":229,"volume":1404,"transactions":9,"vwap":1403},"2026-02-04",40.26,40.38,39.84,40.14,2400,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":885,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-03",41.4,40.02,40.53,-2.38,3267,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-02",41.76,42.54,41.22,41.52,-1.53,-3.55,8650,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-30",42.66,43.2,42.060001,43.049999,-0.75,-1.71,16350,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-29",45.96,43.65,43.8,-2.868,-6.15,9650,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":715,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",48.36,46.32,46.668,-0.714,3250,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1167,"transactions":9,"vwap":1449},"2026-01-27",47.52,46.23,47.382,0.372,0.79,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-26",47.22,47.4,46.47,47.0099983,-0.48,-1.01,3117,{"date":1462,"open":1455,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-23",48.696,46.86,47.49,-1.152,-2.37,3483,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-22",49.32,49.44,48.564,48.642,-0.666,-1.35,7033,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":952,"percent_change":385,"volume":1484,"transactions":9,"vwap":1483},"2026-01-21",49.14,49.86,48.18,49.308,6900,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-20",50.22,48.654,49.0079994,-2.85,-5.5,3883,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":871,"transactions":9,"vwap":1497},"2026-01-16",51.96,51.24,51.858,-1.146,-2.16,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":614,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",53.099998,53.28,52.86,53.0040016,0.024,11933,{"date":1509,"open":1502,"high":1510,"low":1511,"close":1512,"change":1331,"percent_change":262,"volume":1513,"transactions":9,"vwap":1512},"2026-01-14",53.34,52.8,52.98,9833,{"date":1515,"open":1516,"high":1511,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-13",52.080002,51.84,52.71,1.128,2.19,2333,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-12",49.62,51.72,51.582,1.296,2.58,3217,{"date":1531,"open":1495,"high":1495,"low":1472,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-09",50.286,-3.042,-5.7,2717,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-08",51.12,53.52,53.328,1.362,2.62,6000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-07",52.44,53.4,51.78,51.966,0.756,1.48,3350,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-06",52.56,50.556,51.21,-1.26,-2.4,1433,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1280,"transactions":9,"vwap":1566},"2026-01-05",52.32,52.68,52.194,52.47,1.068,2.08,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-02",50.16,52.38,48,51.402,1.032,2.05,3950,{"date":1579,"open":1580,"high":1581,"low":1487,"close":1582,"change":1583,"percent_change":1559,"volume":1034,"transactions":9,"vwap":1582},"2025-12-31",51.060001,51.15,50.37,-1.236,{"date":1585,"open":1586,"high":1563,"low":1587,"close":1588,"change":1589,"percent_change":247,"volume":1250,"transactions":9,"vwap":1588},"2025-12-30",51.66,51.54,51.606,0.018,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":958,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",51.9,52.74,51.588,-1.6,1117,{"date":1598,"open":1599,"high":1599,"low":1580,"close":1600,"change":1601,"percent_change":1602,"volume":1052,"transactions":9,"vwap":1600},"2025-12-26",54.12,52.428,-1.818,-3.35,{"date":1604,"open":1599,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":542,"volume":1608,"transactions":9,"vwap":1605},"2025-12-24",54.246,53.46,-0.054,3550,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":944,"volume":1616,"transactions":9,"vwap":1614},"2025-12-23",55.29,55.38,54.018002,54.3,-1.716,1867,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":221,"volume":1623,"transactions":9,"vwap":1621},"2025-12-22",56.34,56.82,56.015999,-0.024,550,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":171,"transactions":9,"vwap":1628},"2025-12-19",55.98,56.76,56.040001,-0.93,-1.63,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1231,"transactions":9,"vwap":1635},"2025-12-18",57.996,58.26,56.97,-0.366,-0.64,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-17",58.416,59.7,57.24,57.336,-1.662,-2.82,1667,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1101,"volume":171,"transactions":9,"vwap":1652},"2025-12-16",58.74,59.34,58.338,58.998,0.834,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1114,"transactions":9,"vwap":1657},"2025-12-15",61.8,58.164,-3.264,-5.31,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-12",63.414,63.96,61.428,-2.886,-4.49,367,{"date":1669,"open":519,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1673,"volume":1646,"transactions":9,"vwap":1670},"2025-12-11",64.314,60.816,0.414,0.65,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1241,"percent_change":139,"volume":1679,"transactions":9,"vwap":1678},"2025-12-10",63.6,64.44,63.9,600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-09",63.594,64.782,64.116,0.768,1.21,617,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":696,"percent_change":85,"volume":1693,"transactions":9,"vwap":1691},"2025-12-08",63.060001,63.348,62.616,983,{"date":1695,"open":1696,"high":1678,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1034,"transactions":9,"vwap":1698},"2025-12-05",63.3,62.34,63.498,-1.134,-1.75,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1286,"transactions":9,"vwap":1706},"2025-12-04",64.62,65.148,64.176,64.632,0.552,0.86,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1712},"2025-12-03",63.36,64.080002,62.46,1.104,1.75,1067,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1679,"transactions":9,"vwap":1722},"2025-12-02",62.040001,63.09,61.98,62.976,1.926,3.15,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1728},"2025-12-01",59.22,61.049999,57.72,-3.87,-5.96,6817,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1085,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-28",64.854,65.16,64.8,64.92,0.37,817,{"date":1742,"open":1743,"high":1736,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-26",64.74,63.029999,64.68,1.356,2.14,1233,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",65.13,66.059998,61.92,63.324,-0.906,-1.41,1133,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":737,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",61.02,64.23,-3.08,1500,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":826,"volume":1770,"transactions":9,"vwap":1768},"2025-11-21",66.66,66.18,66.27,-1.734,633,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-20",70.932,71.472,67.98,68.0039978,-1.722,-2.47,733,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":886,"transactions":9,"vwap":1785},"2025-11-19",73.56,76.2,67.8,69.726,-4.956,-6.64,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-18",72.78,75.48,74.682,2.628,3.65,1583,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-17",72.48,73.26,71.298,72.054001,-3.846,-5.07,1683,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1428,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-14",76.080002,76.38,75.78,75.9,-2.2,1300,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-13",79.98,77.34,77.61,-2.328,-2.91,1167,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":716,"transactions":9,"vwap":1825},"2025-11-12",82.41,79.41,79.938,-1.932,-2.36,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-11",83.28,83.52,81.87,-1.602,-1.92,850,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1404,"transactions":9,"vwap":1840},"2025-11-10",85.2,82.86,83.472,-2.148,-2.51,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-07",84.72,85.98,84.66,85.62,-2.1,-2.39,667,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-06",90.84,87.72,-4.038,-4.4,1333,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1862},"2025-11-05",91.14,91.758,90.348,1.464,1.62,2117,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1114,"transactions":9,"vwap":1872},"2025-11-04",91.986,93,90.282,90.294,-4.362,-4.61,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":171,"transactions":9,"vwap":1879},"2025-11-03",96.36,93.678,94.656,-2.724,-2.8,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",98.64,99.3,97.38,-2.43,2217,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-30",102.18,98.34,99.81,-3.744,-3.62,2317,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":826,"volume":1218,"transactions":9,"vwap":1900},"2025-10-29",106.26,103.554,-2.712,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":930,"transactions":9,"vwap":1906},"2025-10-28",109.38,109.86,106.266,-2.994,-2.74,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":129,"volume":1052,"transactions":9,"vwap":1914},"2025-10-27",109.080002,110.52,108.6,109.26,0.102,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1095,"volume":1923,"transactions":9,"vwap":1921},"2025-10-24",109.56,109.68,107.099998,109.158,0.894,1650,{"date":1925,"open":1926,"high":1918,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-23",106.68,106.080002,108.264,1.884,1.77,6217,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1007,"transactions":9,"vwap":1937},"2025-10-22",110.64,110.76,105.84,106.38,-5.34,-4.78,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":730,"percent_change":1945,"volume":1687,"transactions":9,"vwap":1944},"2025-10-21",110.099998,112.14,111.72,0.98,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1934,"change":1951,"percent_change":1945,"volume":827,"transactions":9,"vwap":1934},"2025-10-20",110.28,111.66,109.98,1.074,{"date":1953,"open":1913,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1887,"volume":1958,"transactions":9,"vwap":1956},"2025-10-17",111.69,108.54,109.566,-2.73,2067,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1812,"transactions":9,"vwap":1963},"2025-10-16",117.582,117.6,112.296,-4.506,-3.86,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1679,"transactions":9,"vwap":1971},"2025-10-15",119.34,119.844,116.412,116.802,-2.196,-1.85,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1079,"transactions":9,"vwap":1978},"2025-10-14",118.56,121.8,118.998,-2.862,-2.35,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":412,"percent_change":21,"volume":1985,"transactions":9,"vwap":1984},"2025-10-13",116.46,121.86,1150,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":691,"transactions":9,"vwap":1990},"2025-10-10",122.7,121.080002,121.38,-3.75,-3,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1645,"percent_change":1811,"volume":1293,"transactions":9,"vwap":1998},"2025-10-09",126.6,126.72,124.818,125.13,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":877,"percent_change":129,"volume":1020,"transactions":9,"vwap":2003},"2025-10-08",128.88,126.264,127.95,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1065,"transactions":9,"vwap":2008},"2025-10-07",135.162,135.72,127.83,-8.16,-6,{"date":2012,"open":2013,"high":23,"low":2014,"close":2015,"change":953,"percent_change":1086,"volume":1923,"transactions":9,"vwap":2015},"2025-10-06",136.44,135.17999,135.99001,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1262,"percent_change":1778,"volume":2022,"transactions":9,"vwap":2021},"2025-10-03",135,135.78,134.118,134.88,2617,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1085,"percent_change":436,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",138.53999,138.84,138.011993,138.3,3800,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":160,"volume":2036,"transactions":9,"vwap":2034},"2025-10-01",137.52,138.75,138.059998,1.206,1567,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":427,"volume":2044,"transactions":9,"vwap":2042},"2025-09-30",135.96001,137.039993,135.48599,136.854,-0.096,1750,{"date":2046,"open":2007,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-29",137.22,134.75999,136.95,2.226,1.65,2267,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1616,"transactions":9,"vwap":2058},"2025-09-26",134.39999,134.82001,133.14,134.724,-3.126,-2.27,{"date":2062,"open":2063,"high":2063,"low":23,"close":2064,"change":2065,"percent_change":2066,"volume":744,"transactions":9,"vwap":2064},"2025-09-25",144.89999,137.85001,-7.038,-4.86,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":1135,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-24",147.72,150,144.888,-0.9,2200,{"date":177,"open":2070,"high":173,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},146.20799,-3.792,-2.53,1983]