[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMYY":3,"homepage-market-summary":26,"stock-historical-AMYY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AMYY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares YieldBOOST AMD ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.6022,13.56,13.64,13.49,13.539,0.0632,0.47,35293.127819,0,26.53,13.07,25540.136502288973,4,263,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},25540,6717055.900102,-45.31,"2025-09-16",[177,180,189,199,209,219,229,239,249,258,269,278,287,297,307,317,326,333,342,350,358,366,375,383,394,405,416,427,435,445,455,466,477,488,496,506,516,527,537,547,557,567,576,586,596,606,617,626,635,646,655,665,674,682,691,701,710,720,729,737,746,752,760,768,775,783,792,801,809,818,827,833,839,846,853,858,865,870,878,885,891,898,906,914,923,930,937,944,953,961,969,976,984,992,999,1006,1013,1018,1025,1033,1042,1048,1054,1062,1068,1074,1082,1088,1095,1101,1103,1107,1113,1118,1126,1130,1136,1143,1149,1152,1160,1167,1171,1177,1183,1191,1196,1204,1209,1214,1221,1229,1233,1238,1243,1248,1253,1257,1263,1269,1275,1280,1289,1295,1302,1308,1315,1321,1327,1332,1338,1347,1353,1361,1369,1377,1383,1392,1400,1408,1416,1422,1429,1437,1444,1453,1462,1468,1475,1483,1492,1501,1508,1515,1522,1529,1536,1542,1550,1558,1565,1572,1577,1585,1592,1598,1606,1614,1621,1629,1635,1643,1652,1659,1667,1674,1682,1690,1695,1702,1708,1717,1724,1731,1738,1745,1751,1759,1764,1773,1778,1786,1792,1800,1807,1813,1820,1828,1835,1843,1851,1860,1868,1876,1884,1892,1898,1906,1912,1920,1928,1935,1943,1950,1958,1964,1972,1980,1988,1995,2004,2012,2019,2026,2032,2040,2047,2051,2058,2065,2073,2078,2085,2092,2099,2107,2113,2120,2127,2134,2142,2150,2158],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},249,13.5892,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",13.505,13.4299,0.104,0.77,13506.6747,197,13.4589,{"date":190,"open":191,"high":13,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",13.47,13.421,13.435,0.0181,0.13,16163.178088,203,13.4803,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",13.51,13.31,13.4169,-0.1181,-0.87,20700.885484,376,13.4141,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",13.67,13.45,13.535,-0.1961,-1.43,74413.4103,641,13.5325,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",13.61,14.48,13.7311,0.0761,0.56,81207.34,457,13.7164,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",13.655,13.6695,13.65,-0.01,-0.07,29869.7005,269,13.6641,{"date":240,"open":233,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",13.6699,13.63,13.665,0.02,0.15,13796.8519,202,13.6525,{"date":250,"open":251,"high":211,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",13.6,13.645,0.075,0.55,23081.959086,323,13.6385,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",13.54,13.59,13.53,13.57,-0.1827,-1.33,25987.996916,276,13.5508,{"date":270,"open":242,"high":271,"low":242,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",13.8,13.7527,0.2077,1.53,25441.470395,246,13.7325,{"date":279,"open":262,"high":221,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",13.43,13.545,0.2004,1.5,11749.151965,179,13.5631,{"date":288,"open":289,"high":212,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",13.34,13.315,13.3446,0.1199,0.91,11305.9563,170,13.3536,{"date":298,"open":299,"high":300,"low":22,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",13.12,13.3,13.2247,-0.2153,-1.6,19732.410897,311,13.1699,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",13.38,13.44,13.3315,-0.115,-0.85,20023.6646,187,13.3732,{"date":318,"open":319,"high":261,"low":260,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",13.55,13.555,-0.06,-0.44,33081.46175,287,13.5594,{"date":327,"open":261,"high":14,"low":261,"close":328,"change":162,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",13.615,0.22,16362.9341,160,13.6204,{"date":334,"open":319,"high":335,"low":319,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",13.62,13.585,0.08,0.59,20789.382109,190,13.5818,{"date":343,"open":344,"high":260,"low":300,"close":182,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",13.41,-0.0144,-0.11,33197.504671,224,13.4735,{"date":351,"open":15,"high":263,"low":289,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",13.5194,-0.0106,-0.08,57606.517549,402,13.4633,{"date":359,"open":261,"high":335,"low":360,"close":262,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",13.5001,-0.1068,-0.78,21759.7213,256,13.5833,{"date":367,"open":242,"high":368,"low":320,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",13.66,13.6368,-0.1632,-1.18,21628.928256,329,13.6053,{"date":376,"open":377,"high":271,"low":378,"close":271,"change":337,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",13.77,13.74,0.58,19172.477819,210,13.7666,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",13.7182,13.79,13.695,13.72,-0.222,-1.59,20961.072767,206,13.7458,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",13.95,13.97,13.8153,13.942,0.012,0.09,30261.3293,306,13.9255,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",13.92,13.9599,13.89,13.93,0.0134,0.1,18854.658732,227,13.9359,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",13.87,13.9399,13.81,13.9166,0.2434,1.78,16922.2166,222,13.8832,{"date":428,"open":420,"high":420,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":324,"vwap":434},"2026-08-24",13.6101,13.6732,-0.1568,-1.13,15379.156666,13.6698,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",13.85,13.76,13.83,-0.1903,-1.36,38246.7806,266,13.804,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":235,"volume":452,"transactions":453,"vwap":454},"2026-08-20",14.08,14.115,13.9701,14.0203,-0.0092,18748.754309,315,14.0277,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",14.27,14.33,14.01,14.0295,-0.2399,-1.68,25705.296955,316,14.0621,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",14.28,14.285,14.1639,14.2694,-0.1656,-1.15,25119.656643,354,14.2322,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",14.44,14.4926,14.41,14.435,-0.02,-0.14,11695.72751,298,14.4545,{"date":489,"open":458,"high":222,"low":458,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",14.455,-0.13,-0.89,13621.399689,223,14.4045,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",14.54,14.6612,14.585,0.065,0.45,50751.612111,322,14.6424,{"date":507,"open":222,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",14.56,14.47,14.52,0.1665,1.16,17870.2581,176,14.5272,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",14.32,14.36,14.22,14.3535,0.0734,0.51,16436.50297,229,14.2848,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":178,"vwap":536},"2026-08-10",14.37,14.398,14.271,14.2801,-0.0849,-0.59,12210.889541,14.3438,{"date":538,"open":529,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",14.38,14.3,14.365,-0.2068,-1.42,27875.997541,239,14.3458,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",14.4,14.61,14.5718,0.1129,0.78,32701.288954,264,14.5709,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",14.2172,14.5,14.4589,-0.0261,-0.18,12322.5673,225,14.4197,{"date":568,"open":569,"high":510,"low":570,"close":571,"change":401,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",14.49,14.4501,14.485,0.63,23778.204275,292,14.4762,{"date":577,"open":578,"high":481,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",14.35,14.26,14.395,0.035,0.24,24434.05149,265,14.3349,{"date":587,"open":588,"high":589,"low":590,"close":519,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",14.57,14.575,14.34,-0.305,-2.08,25383.576196,235,14.4317,{"date":597,"open":550,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",14.74,14.59,14.665,0.1721,1.19,68103.3324,281,14.7396,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",14.46,14.511597,14.45,14.4929,-0.0271,-0.19,16207.0481,207,14.5153,{"date":618,"open":619,"high":620,"low":621,"close":510,"change":622,"percent_change":623,"volume":624,"transactions":604,"vwap":625},"2026-07-28",14.64,14.7,14.39,-0.1775,-1.21,20134.748788,14.5135,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":622,"percent_change":632,"volume":633,"transactions":574,"vwap":634},"2026-07-27",14.88,14.9,14.625,14.6975,-1.19,19019.251507,14.6765,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",14.925,14.97,14.85,14.875,-0.295,-1.94,34062.802,236,14.9083,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":112,"percent_change":91,"volume":652,"transactions":653,"vwap":654},"2026-07-23",15.239,15.26,15.1301,15.17,31840.184989,278,15.1989,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",15.08,15.21,15.2,0.0865,0.57,15335.233,200,15.1827,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":514,"vwap":673},"2026-07-21",14.9902,15.13,15.1135,0.2585,1.74,11721.410516,15.0735,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":581,"percent_change":582,"volume":679,"transactions":680,"vwap":681},"2026-07-20",14.95,14.99,14.855,19409.666395,213,14.8721,{"date":683,"open":639,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":276,"vwap":690},"2026-07-17",14.86,14.71,14.82,-0.2863,-1.9,28601.4572,14.7593,{"date":692,"open":693,"high":694,"low":657,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",15.15,15.2299,15.1063,-0.2387,-1.56,16127.282786,302,15.1487,{"date":702,"open":703,"high":703,"low":668,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",15.475,15.345,-0.0922,-0.6,11568.137357,279,15.3627,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",15.4402,15.5,15.4372,0.1071,0.7,11622.082485,275,15.4764,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":486,"vwap":728},"2026-07-13",15.48,15.28,15.3301,-0.1009,-0.65,19049.557826,15.3959,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",15.482,15.32,15.431,-0.198,-1.27,17500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",15.62,15.685,15.61,15.629,0.158,1.02,30400,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":483,"percent_change":491,"volume":751,"transactions":9,"vwap":750},"2026-07-08",15.54,15.42,15.471,13800,{"date":753,"open":748,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",15.6,15.425,15.491,-0.274,-1.74,11500,{"date":761,"open":762,"high":763,"low":749,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",15.49,15.795,15.765,0.266,1.72,20600,{"date":769,"open":741,"high":739,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",15.325,15.499,-0.326,-2.06,30200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":112,"volume":782,"transactions":9,"vwap":780},"2026-07-01",15.81,15.859,15.75,15.825,-0.005,33500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",15.78,15.94,15.77,15.83,0.111,0.71,33600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",15.57,15.725,15.41,15.719,0.077,0.49,30100,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-26",15.55,15.642,15.36,-0.275,-1.73,17600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",15.92,15.96,15.65,15.917,0.159,1.01,17900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",15.71,15.84,15.66,15.758,0.053,0.34,19400,{"date":828,"open":754,"high":785,"low":754,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",15.705,-0.155,-0.98,32400,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":412,"percent_change":572,"volume":838,"transactions":9,"vwap":837},"2026-06-22",15.8,15.9,15.86,12200,{"date":840,"open":779,"high":777,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",15.711,15.76,-0.075,-0.47,17700,{"date":847,"open":837,"high":836,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",15.7,15.835,0.043,0.27,22300,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":534,"volume":751,"transactions":9,"vwap":856},"2026-06-16",15.91,15.792,-0.093,{"date":859,"open":860,"high":836,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",15.82,15.885,0.125,0.79,21100,{"date":866,"open":848,"high":785,"low":754,"close":842,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":842},"2026-06-12",-0.175,-1.1,18800,{"date":871,"open":835,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",16.030001,15.775,15.935,0.281,1.8,16300,{"date":879,"open":842,"high":821,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",15.59,15.654,-0.107,-0.68,60500,{"date":886,"open":811,"high":811,"low":887,"close":888,"change":889,"percent_change":534,"volume":890,"transactions":9,"vwap":888},"2026-06-09",15.555,15.761,-0.094,32100,{"date":892,"open":893,"high":894,"low":842,"close":895,"change":896,"percent_change":572,"volume":897,"transactions":9,"vwap":895},"2026-06-08",15.85,15.88,15.855,0.099,20000,{"date":899,"open":900,"high":901,"low":779,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",16.07,16.1,15.756,-0.801,-4.84,17400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":322,"volume":913,"transactions":9,"vwap":911},"2026-06-04",16.5,16.64,16.305,16.557,-0.073,48700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",16.61,16.69,16.575,16.63,0.089,0.54,22700,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":789,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",16.4,16.56,16.541,0.68,18700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":20,"percent_change":20,"volume":936,"transactions":9,"vwap":935},"2026-06-01",16.38,16.48,16.22,16.43,19000,{"date":938,"open":939,"high":940,"low":925,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-05-29",16.41,16.469,-0.264,-1.58,13600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",16.58,16.714,16.57,16.694,0.12,0.72,31100,{"date":954,"open":948,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",16.59,16.52,16.574,0.034,0.21,11100,{"date":962,"open":956,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",16.62,16.49,16.54,0.14,0.85,27700,{"date":970,"open":971,"high":972,"low":971,"close":925,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":925},"2026-05-22",16.27,16.42,-0.15,-0.91,11900,{"date":977,"open":978,"high":963,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",16.47,16.44,16.55,0.071,0.43,19300,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-05-20",16.245,16.479,16.19,0.494,3.09,11600,{"date":993,"open":812,"high":994,"low":995,"close":996,"change":997,"percent_change":136,"volume":998,"transactions":9,"vwap":996},"2026-05-19",16.15,15.801,15.985,-0.09,18600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":321,"percent_change":1005,"volume":897,"transactions":9,"vwap":1004},"2026-05-18",16.16,16.2,15.95,16.075001,-0.37,{"date":1007,"open":1008,"high":1009,"low":835,"close":1010,"change":1011,"percent_change":1012,"volume":877,"transactions":9,"vwap":1010},"2026-05-15",16.3,16.31,16.135,-0.765,-4.53,{"date":1014,"open":917,"high":1015,"low":1016,"close":1015,"change":401,"percent_change":921,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",16.9,16.66,21300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":245,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",16.92,16.65,16.81,0.026,6700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":322,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",16.85,16.87,16.45,16.784,-0.074,42400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",16.86,16.965,16.8,16.858,0.048,0.29,12100,{"date":1043,"open":1044,"high":1022,"low":1044,"close":1022,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1022},"2026-05-08",16.53,0.081,0.48,30500,{"date":1049,"open":1022,"high":1015,"low":963,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",16.729,-0.091,-0.54,23200,{"date":1055,"open":1056,"high":1057,"low":963,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",16.74,16.99,16.82,0.434,2.65,69200,{"date":1063,"open":971,"high":939,"low":971,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",16.386,0.231,1.43,13500,{"date":1069,"open":1029,"high":1029,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":791,"transactions":9,"vwap":1071},"2026-05-04",16.14,16.155,-0.25,-1.52,{"date":1075,"open":1076,"high":972,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",16.25,16.24,16.405,-0.065,-0.39,8200,{"date":1083,"open":994,"high":964,"low":1084,"close":978,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":978},"2026-04-30",16.040001,0.395,2.46,25200,{"date":1089,"open":786,"high":1090,"low":1091,"close":1004,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1004},"2026-04-29",16.12,15.87,0.155,0.97,11300,{"date":1096,"open":842,"high":1097,"low":848,"close":811,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":811},"2026-04-28",15.933,-0.12,-0.75,10400,{"date":1102,"open":1070,"high":1070,"low":812,"close":1084,"change":973,"percent_change":146,"volume":983,"transactions":9,"vwap":1084},"2026-04-27",{"date":1104,"open":994,"high":1008,"low":872,"close":988,"change":1105,"percent_change":1072,"volume":1106,"transactions":9,"vwap":988},"2026-04-24",-0.041,237500,{"date":1108,"open":1002,"high":1109,"low":1002,"close":1110,"change":1111,"percent_change":195,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",16.28,16.231,0.021,7300,{"date":1114,"open":994,"high":934,"low":901,"close":1115,"change":1116,"percent_change":1117,"volume":960,"transactions":9,"vwap":1115},"2026-04-22",16.21,0.178,1.11,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",16,16.049999,16.032,0.147,0.93,8900,{"date":1127,"open":1084,"high":1084,"low":895,"close":861,"change":1128,"percent_change":1005,"volume":1129,"transactions":9,"vwap":861},"2026-04-20",-0.059,9000,{"date":1131,"open":1003,"high":1132,"low":811,"close":1133,"change":1134,"percent_change":215,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",15.97,15.944,-0.231,16700,{"date":1137,"open":1084,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":751,"transactions":9,"vwap":1140},"2026-04-16",16.18,16.02,16.175,0.176,1.1,{"date":1144,"open":786,"high":1145,"low":786,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",15.999,0.064,0.4,2400,{"date":1150,"open":860,"high":786,"low":835,"close":874,"change":1123,"percent_change":1124,"volume":1151,"transactions":9,"vwap":874},"2026-04-14",13400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-13",15.69,15.788,15.651,0.058,0.37,5800,{"date":1161,"open":848,"high":764,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-10",15.68,15.73,-0.16,-1.01,9400,{"date":1168,"open":1091,"high":836,"low":835,"close":1169,"change":253,"percent_change":18,"volume":1170,"transactions":9,"vwap":1169},"2026-04-09",15.89,5600,{"date":1172,"open":777,"high":788,"low":842,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",15.815,0.179,1.14,11200,{"date":1178,"open":803,"high":1179,"low":713,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-07",15.636,0.039,0.25,8500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-06",15.53,15.67,15.597,0.082,0.53,11700,{"date":1192,"open":1193,"high":754,"low":657,"close":1194,"change":484,"percent_change":492,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",15.19,15.515,9700,{"date":1197,"open":880,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-01",15.764,15.58,15.655,0.195,1.26,10700,{"date":1205,"open":732,"high":762,"low":732,"close":1206,"change":1207,"percent_change":1117,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",15.46,0.17,8100,{"date":1210,"open":762,"high":803,"low":658,"close":1211,"change":1212,"percent_change":1213,"volume":1170,"transactions":9,"vwap":1211},"2026-03-30",15.29,-0.203,-1.31,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":697,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",15.43,15.493,15.225,-0.245,12700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",16.08,16.13,15.738,-0.382,-2.37,8700,{"date":1230,"open":901,"high":1090,"low":1231,"close":1090,"change":1232,"percent_change":1142,"volume":1166,"transactions":9,"vwap":1090},"2026-03-25",16.059999,0.175,{"date":1234,"open":777,"high":1132,"low":1163,"close":1235,"change":1236,"percent_change":1237,"volume":1125,"transactions":9,"vwap":1235},"2026-03-24",15.945,0.126,0.8,{"date":1239,"open":894,"high":1132,"low":1240,"close":1241,"change":1039,"percent_change":1242,"volume":1195,"transactions":9,"vwap":1241},"2026-03-23",15.79,15.819,0.3,{"date":1244,"open":860,"high":821,"low":1154,"close":1245,"change":757,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",15.771,-1.71,17000,{"date":1249,"open":842,"high":1250,"low":813,"close":1250,"change":1251,"percent_change":141,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",16.045,0.098,7800,{"date":1254,"open":787,"high":1010,"low":787,"close":1255,"change":1236,"percent_change":1237,"volume":1256,"transactions":9,"vwap":1255},"2026-03-18",15.947,26900,{"date":1258,"open":821,"high":1259,"low":860,"close":1260,"change":1261,"percent_change":1262,"volume":845,"transactions":9,"vwap":1260},"2026-03-17",15.98,15.821,-0.044,-0.28,{"date":1264,"open":1169,"high":1120,"low":895,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-16",15.865,0.136,0.86,7600,{"date":1270,"open":788,"high":849,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1166,"transactions":9,"vwap":1272},"2026-03-13",15.684,15.729,-0.403,-2.5,{"date":1276,"open":1077,"high":971,"low":1090,"close":1277,"change":1212,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",16.132,-1.24,24700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-11",16.33,16.34,16.206,16.335,0.189,1.17,23300,{"date":1290,"open":1224,"high":934,"low":1224,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-10",16.146,0.052,0.32,17300,{"date":1296,"open":741,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-03-09",16.094,15.56,0.309,1.96,22400,{"date":1303,"open":1138,"high":1282,"low":785,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",15.785,-0.814,-4.9,15300,{"date":1309,"open":980,"high":1310,"low":925,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",16.79,16.599,-0.173,-1.03,12300,{"date":1316,"open":948,"high":1022,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1268,"transactions":9,"vwap":1318},"2026-03-04",16.51,16.772,0.257,1.56,{"date":1322,"open":948,"high":955,"low":1323,"close":1324,"change":757,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",16.474,16.515,-1.63,24400,{"date":1328,"open":963,"high":1329,"low":980,"close":1329,"change":1330,"percent_change":726,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",16.789,-0.109,13000,{"date":1333,"open":1015,"high":1020,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1195,"transactions":9,"vwap":1335},"2026-02-27",16.77,16.898,-0.432,-2.49,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-26",17.3,17.42,17.2,17.33,-0.22,-1.25,16100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":162,"percent_change":1207,"volume":1352,"transactions":9,"vwap":1351},"2026-02-25",17.5,17.58,17.55,9300,{"date":1354,"open":1355,"high":1356,"low":1340,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-24",17.45,17.535,17.52,0.666,3.95,14800,{"date":1362,"open":1015,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-23",16.97,16.67,16.854,-0.194,-1.14,42000,{"date":1370,"open":1371,"high":1372,"low":1057,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-20",17.31,17.47,17.048,-0.633,-3.58,27800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1266,"percent_change":553,"volume":1382,"transactions":9,"vwap":1380},"2026-02-19",17.38,17.681,17.37,20100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-18",17.59,17.767,17.4,17.545,-0.315,-1.76,21500,{"date":1393,"open":1394,"high":1395,"low":1355,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-17",17.87,18.09,17.86,-0.366,-2.01,29500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":975,"transactions":9,"vwap":1405},"2026-02-13",17.94,18.346,17.85,18.226,-0.147,-0.8,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-12",18.92,18.342,18.373,-0.447,-2.38,24800,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":68,"percent_change":851,"volume":1421,"transactions":9,"vwap":1420},"2026-02-11",18.96,18.71,18.82,10500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":950,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",18.72,18.86,18.77,0.023,13100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1301,"transactions":9,"vwap":1434},"2026-02-09",18.39,18.79,18.34,18.747,0.246,1.33,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":981,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-06",18.22,18.531,18.501,0.39,14100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-05",18.69,18.696,18.32,18.43,-0.241,-1.29,37200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-04",18.94,18.98,18.65,18.671,-1.084,-5.49,43200,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1098,"percent_change":706,"volume":1467,"transactions":9,"vwap":1466},"2026-02-03",20.02,19.57,19.755,14600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1382,"transactions":9,"vwap":1472},"2026-02-02",19.52,20.045,19.875,0.235,1.2,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-30",19.98,20.12,19.64,-1.197,-5.74,28900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-29",21.040001,21.38,20.26,20.837,-0.129,-0.62,27200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-28",20.94,21.28,20.83,20.966,0.151,0.73,28200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":68,"percent_change":582,"volume":1507,"transactions":9,"vwap":1506},"2026-01-27",20.85,20.95,20.72,20.815,16900,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1390,"volume":1514,"transactions":9,"vwap":1512},"2026-01-26",21.059999,20.678,20.765,-0.373,28400,{"date":1516,"open":1510,"high":1517,"low":1510,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-23",21.215,21.138,-0.347,-1.62,32000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":195,"percent_change":141,"volume":1528,"transactions":9,"vwap":1527},"2026-01-22",21.44,21.5,21.332,21.485,23400,{"date":1530,"open":1531,"high":1486,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":869,"transactions":9,"vwap":1533},"2026-01-21",21.173,21.13,21.355,0.425,2.03,{"date":1537,"open":1538,"high":1532,"low":1539,"close":1540,"change":501,"percent_change":42,"volume":1541,"transactions":9,"vwap":1540},"2026-01-20",20.59,20.51,20.93,23600,{"date":1543,"open":1504,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-16",21.11,20.717,20.865,-0.355,-1.67,18400,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-15",21.17,21.3,21.22,0.06,0.28,25900,{"date":1559,"open":1532,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":68,"volume":1564,"transactions":9,"vwap":1562},"2026-01-14",21.18,21.02,21.16,0.01,45100,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":62,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-13",20.997,21.25,21.15,1.98,31700,{"date":1573,"open":1574,"high":1496,"low":1574,"close":1575,"change":1181,"percent_change":1576,"volume":832,"transactions":9,"vwap":1575},"2026-01-12",20.23,20.74,1.22,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-09",20.62,20.41,20.49,-0.58,-2.75,44500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1212,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-08",21.27,20.91,21.07,-0.95,32300,{"date":1593,"open":1525,"high":1525,"low":1554,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",21.273,-0.446,-2.05,29700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-06",22.44,21.466,21.719,-0.567,-2.54,36500,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-05",23.01,22.27,22.286,-0.309,-1.37,40700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":253,"percent_change":1620,"volume":1032,"transactions":9,"vwap":1619},"2026-01-02",22.53,22.66,22.41,22.595,0.33,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":245,"volume":1628,"transactions":9,"vwap":1626},"2025-12-31",22.57,22.74,22.47,22.52,0.033,29800,{"date":1630,"open":1600,"high":1631,"low":1609,"close":1632,"change":1633,"percent_change":1158,"volume":1634,"transactions":9,"vwap":1632},"2025-12-30",22.56,22.487,0.083,20700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":582,"volume":1642,"transactions":9,"vwap":1640},"2025-12-29",22.1,22.49,21.915,22.404,0.054,23800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-26",22.3,22.39,22.058001,22.35,-0.225,-1,15000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1116,"percent_change":863,"volume":1658,"transactions":9,"vwap":1657},"2025-12-24",22.58,22.6,22.464,22.575,25100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":851,"volume":1666,"transactions":9,"vwap":1664},"2025-12-23",22.21,22.485,22.12,22.397,0.061,16600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":983,"transactions":9,"vwap":1671},"2025-12-22",22.42,22.17,22.336,0.187,0.84,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-19",20.52,22.18,22.149,1.243,5.95,36600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":346,"volume":1689,"transactions":9,"vwap":1687},"2025-12-18",21.23,21.46,20.82,20.906,-0.024,117800,{"date":1691,"open":1692,"high":1692,"low":1496,"close":1540,"change":1693,"percent_change":1694,"volume":1482,"transactions":9,"vwap":1540},"2025-12-17",21.89,-0.936,-4.28,{"date":1696,"open":1697,"high":1698,"low":1525,"close":1699,"change":1700,"percent_change":1701,"volume":1176,"transactions":9,"vwap":1699},"2025-12-16",21.66,21.936,21.866,0.196,0.9,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":473,"volume":864,"transactions":9,"vwap":1706},"2025-12-15",21.91,22.15,21.67,-0.253,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-12",23.14,23.151,21.84,21.923,-1.765,-7.45,20800,{"date":1718,"open":1719,"high":1720,"low":1631,"close":1721,"change":1498,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",23.24,23.79,23.688,0.64,15900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":798,"percent_change":1620,"volume":1730,"transactions":9,"vwap":1729},"2025-12-10",23.53,23.64,23.361,23.537,23000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":743,"percent_change":928,"volume":1737,"transactions":9,"vwap":1736},"2025-12-09",23.3,23.5,23.25,23.46,6500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1722,"volume":1220,"transactions":9,"vwap":1743},"2025-12-08",23.38,23.391,23.16,23.302,0.148,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1700,"percent_change":967,"volume":1151,"transactions":9,"vwap":1750},"2025-12-05",22.87,23.17,22.752,23.154,{"date":1752,"open":1608,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-04",23.21,22.8,22.958,-0.052,-0.23,33400,{"date":1760,"open":1618,"high":1608,"low":1618,"close":1608,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1608},"2025-12-03",0.338,1.49,11000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-02",23.049999,23.32,22.62,22.672,-0.338,-1.47,40200,{"date":1774,"open":1775,"high":1608,"low":1654,"close":1608,"change":34,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1608},"2025-12-01",22.61,0.83,34600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-28",22.67,22.99,22.82,-0.38,-1.64,22600,{"date":1787,"open":1788,"high":1735,"low":1782,"close":1789,"change":1790,"percent_change":1791,"volume":998,"transactions":9,"vwap":1789},"2025-11-26",22.85,23.2,0.544,2.4,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1795},"2025-11-25",22.43,22.656,21.83,-0.348,-1.51,30800,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1059,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-24",22.51,23.030001,23.0039997,1.92,25400,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1623,"change":1005,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1623},"2025-11-21",22.68,22.46,-1.61,40900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":868,"volume":1819,"transactions":9,"vwap":1817},"2025-11-20",23.56,22.91,22.94,-0.255,45600,{"date":1821,"open":1815,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-19",23.71,23.11,23.195,-0.364,-1.55,19600,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":782,"transactions":9,"vwap":1832},"2025-11-18",23.93,23.26,23.559,-0.568,-2.35,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":303,"volume":1842,"transactions":9,"vwap":1840},"2025-11-17",24.24,24.55,23.97,24.127,-0.393,51100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1390,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",24.14,24.77,23.99,24.52,-0.439,49200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-13",24.99,25.13,24.8,24.959,-0.061,-0.24,69300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":990,"volume":1867,"transactions":9,"vwap":1865},"2025-11-12",24.91,25.14,24.894,25.02,0.75,46300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-11",24.46,24.84,24.27,-0.205,-0.84,15800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1570,"volume":1883,"transactions":9,"vwap":1881},"2025-11-10",24.37,24.62,24.35,24.475,0.475,38000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1407,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-07",24.030001,24.08,23.9,24,-3.23,90800,{"date":1893,"open":1894,"high":1894,"low":1855,"close":1855,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1855},"2025-11-06",26.16,-1.471,-5.6,52500,{"date":1899,"open":1900,"high":21,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-05",25.53,25.475,26.271,0.498,1.93,57700,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1367,"volume":1628,"transactions":9,"vwap":1910},"2025-11-04",26.12,25.58,25.773,-0.297,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1242,"volume":1919,"transactions":9,"vwap":1917},"2025-11-03",26.13,26.153,25.92,26.07,0.078,34900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":313,"volume":1927,"transactions":9,"vwap":1925},"2025-10-31",25.9,26.17,25.82,25.992,-0.223,23900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":781,"percent_change":483,"volume":1934,"transactions":9,"vwap":1933},"2025-10-30",26.049999,26.44,26,26.215,55200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1256,"transactions":9,"vwap":1940},"2025-10-29",26.14,26.31,25.94,26.22,0.244,0.94,{"date":1944,"open":1945,"high":1946,"low":1916,"close":1947,"change":1948,"percent_change":62,"volume":1949,"transactions":9,"vwap":1947},"2025-10-28",25.97,26.2,25.976,0.105,30700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1142,"volume":1957,"transactions":9,"vwap":1955},"2025-10-27",25.86,26.02,25.37,25.871,0.282,54600,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":244,"volume":1628,"transactions":9,"vwap":1962},"2025-10-24",25.45,25.625,25.589,0.005,{"date":1965,"open":1865,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-23",25.71,24.9,25.584,0.638,2.56,37100,{"date":1973,"open":1974,"high":1975,"low":1838,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-22",25.41,25.67,24.946,-0.546,-2.14,45300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":346,"volume":1987,"transactions":9,"vwap":1985},"2025-10-21",25.52,25.62,25.22,25.492,-0.027,25500,{"date":1989,"open":1990,"high":1909,"low":1854,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-20",25.29,25.519,0.424,1.69,15500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-17",25.07,25.16,24.887,25.094999,-0.483,-1.89,31500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1563,"volume":2011,"transactions":9,"vwap":2009},"2025-10-16",25.6,25.7,25.512,25.578,0.003,50400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":921,"percent_change":2018,"volume":1443,"transactions":9,"vwap":2017},"2025-10-15",25.377,25.65,25.355,25.575,2.16,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":921,"volume":890,"transactions":9,"vwap":2024},"2025-10-14",25.12,25.36,24.95,25.035,0.135,{"date":2027,"open":2028,"high":2029,"low":1871,"close":1967,"change":2030,"percent_change":928,"volume":2031,"transactions":9,"vwap":1967},"2025-10-13",25.049999,25.2,0.167,16000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",25,24.3,24.733,-0.562,-2.22,41800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":112,"percent_change":1098,"volume":2046,"transactions":9,"vwap":2045},"2025-10-09",25.31,25.33,25.18,25.295,44200,{"date":2048,"open":2049,"high":2043,"low":2049,"close":2050,"change":153,"percent_change":951,"volume":1597,"transactions":9,"vwap":2050},"2025-10-08",25.15,25.325,{"date":2052,"open":1863,"high":2053,"low":1997,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-07",25.19,25.145,0.185,0.74,26100,{"date":2059,"open":1853,"high":2060,"low":1879,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-06",25.17,24.96,0.765,3.16,49400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1514,"transactions":9,"vwap":2070},"2025-10-03",24.153,24.28,24.115,24.195,-0.452,-1.83,{"date":2074,"open":1879,"high":2075,"low":1870,"close":2076,"change":2077,"percent_change":1202,"volume":1867,"transactions":9,"vwap":2076},"2025-10-02",24.69,24.647,0.307,{"date":2079,"open":1878,"high":1878,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-01",24.02,24.34,0.209,0.87,58500,{"date":2086,"open":2087,"high":1845,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-30",23.845,24.131,0.182,0.76,75100,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1737,"transactions":9,"vwap":2096},"2025-09-29",23.83,24.2,23.949,0.124,0.52,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-26",24.22,23.39,23.825,-0.494,-2.03,21700,{"date":2108,"open":2109,"high":1880,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":817,"transactions":9,"vwap":2110},"2025-09-25",23.62,24.319,0.063,0.26,{"date":2114,"open":2115,"high":2115,"low":1887,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-24",24.57,24.256,0.121,0.5,10300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":966,"percent_change":379,"volume":2126,"transactions":9,"vwap":2125},"2025-09-23",24.07,24.32,24.017,24.135,12900,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":483,"volume":2133,"transactions":9,"vwap":2131},"2025-09-22",23.87,24.185,23.995,-0.006,11800,{"date":2135,"open":2136,"high":1838,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-19",23.84,23.707,24.00099945,-0.554,-2.26,13900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":205,"volume":2149,"transactions":9,"vwap":2147},"2025-09-18",23.59,24.749,23.52,24.555,-0.215,33800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1846,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1846},"2025-09-17",24.778,24.969,24.39,-0.103,-0.41,8300,{"date":175,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1080,"volume":2163,"transactions":9,"vwap":2161},24.97,24.782,24.873,-0.097,4000]