[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZYY":3,"homepage-market-summary":24,"stock-historical-AZYY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AZYY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares YieldBoost AMZN ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},14.3399,14.315,14.3457,-0.0058,-0.04,1025.531487,0,25.32,14.04,3769.982065462121,2.7,264,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":148},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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","2026-10-01",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":33,"sparkline":55,"date":35},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":33,"sparkline":68,"date":35},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":33,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,108,113,118,123,128,133,138,143],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.01,166.18,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.35,110.32,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":82,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},3770,995275.265282,-43.05,"2025-09-16",[177,180,189,199,207,217,226,236,244,250,259,266,274,282,291,298,306,313,320,327,335,342,351,361,370,376,385,392,400,409,420,428,435,442,451,459,470,480,490,499,505,509,514,522,528,535,545,552,560,567,576,584,594,604,611,619,628,637,644,653,659,665,669,674,681,687,690,696,704,713,719,727,732,739,744,752,759,766,772,780,788,795,802,809,816,823,830,838,845,852,857,863,870,876,882,889,895,903,910,916,923,930,936,942,950,955,961,968,975,981,987,991,995,998,1003,1011,1018,1024,1029,1035,1039,1045,1051,1055,1061,1067,1074,1080,1086,1092,1100,1109,1115,1121,1125,1130,1136,1140,1146,1152,1158,1164,1169,1175,1181,1187,1194,1197,1203,1208,1214,1219,1225,1230,1238,1244,1251,1256,1262,1269,1274,1279,1287,1294,1300,1307,1315,1322,1329,1336,1345,1350,1355,1360,1366,1371,1380,1387,1394,1399,1403,1409,1415,1423,1430,1435,1438,1443,1450,1459,1465,1470,1476,1481,1486,1490,1493,1500,1507,1512,1517,1525,1531,1535,1543,1550,1556,1564,1569,1577,1583,1589,1595,1600,1605,1611,1617,1624,1630,1637,1645,1652,1659,1666,1674,1681,1688,1695,1699,1707,1714,1722,1729,1737,1745,1753,1759,1765,1772,1777,1785,1791,1799,1805,1812,1818,1824,1832,1838,1843,1847,1852,1860,1864,1869,1873,1878,1886,1894,1900,1907,1915,1923,1930],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},46,14.3346,{"date":35,"open":181,"high":182,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},14.33,14.3499,14.32,-0.0093,-0.06,2173.3654,66,14.3261,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.36,14.34,14.355,0.075,0.53,374.7754,60,14.3435,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":146,"volume":204,"transactions":205,"vwap":206},"2026-09-29",14.275,14.28,0.0494,495.010863,48,14.2573,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",14.2,14.2306,14.19,-0.0444,-0.31,4082.3104,92,14.1622,{"date":218,"open":219,"high":201,"low":220,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",14.205,14.195,-0.05,-0.35,2381.6534,55,14.305,{"date":227,"open":228,"high":229,"low":209,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",14.26,14.3599,14.325,0.0113,0.08,2224.7104,69,14.2302,{"date":237,"open":181,"high":181,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":187,"vwap":243},"2026-09-23",14.31,14.3137,-0.0244,-0.17,1154.8844,14.3176,{"date":245,"open":183,"high":192,"low":183,"close":246,"change":247,"percent_change":67,"volume":248,"transactions":205,"vwap":249},"2026-09-22",14.3381,0.0073,906.5544,14.3237,{"date":251,"open":238,"high":191,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",14.3,14.3308,0.0158,0.11,1615.648592,63,14.3221,{"date":260,"open":183,"high":183,"low":225,"close":13,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",-0.03,-0.21,906.88043,47,14.3146,{"date":267,"open":183,"high":268,"low":183,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",14.345,0.1242,0.87,315.281111,50,14.3319,{"date":275,"open":276,"high":277,"low":209,"close":277,"change":278,"percent_change":232,"volume":279,"transactions":280,"vwap":281},"2026-09-16",14.21,14.2208,0.0108,734.665121,58,14.2026,{"date":283,"open":284,"high":284,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",14.2517,14.1905,-0.075,-0.53,1151.981,44,14.2269,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":178,"vwap":297},"2026-09-14",14.285,-0.0222,-0.16,125.427438,14.2619,{"date":299,"open":228,"high":300,"low":228,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",14.3072,0.0343,0.24,781.211,43,14.2713,{"date":307,"open":293,"high":293,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":272,"vwap":312},"2026-09-10",14.2729,-0.0121,-0.08,876.808,14.2776,{"date":314,"open":315,"high":293,"low":316,"close":293,"change":317,"percent_change":261,"volume":318,"transactions":264,"vwap":319},"2026-09-09",14.27,14.25,-0.005,918.979836,14.2626,{"date":321,"open":228,"high":322,"low":228,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":178,"vwap":326},"2026-09-08",14.29,0.0125,0.09,1846.444511,14.2973,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":205,"vwap":334},"2026-09-04",14.255,14.2775,-0.0675,-0.47,985.892985,14.2547,{"date":336,"open":322,"high":268,"low":322,"close":268,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",0.135,0.95,947.229,54,14.3322,{"date":343,"open":344,"high":345,"low":344,"close":276,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",14.18,14.2401,0.0601,0.42,3258.141,65,14.2116,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",14.16,14.11,14.1499,-0.0801,-0.56,743.986,52,14.1445,{"date":362,"open":329,"high":228,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",14.22,14.23,-0.09,-0.63,2683.237494,72,14.2412,{"date":371,"open":230,"high":230,"low":322,"close":183,"change":372,"percent_change":373,"volume":374,"transactions":205,"vwap":375},"2026-08-28",0.0401,0.28,386.89675,14.3093,{"date":377,"open":315,"high":202,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",14.24,14.2799,-0.0552,-0.39,2565.0094,77,14.2639,{"date":386,"open":211,"high":387,"low":211,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":224,"vwap":391},"2026-08-26",14.3351,0.0669,0.47,287.609062,14.2179,{"date":393,"open":378,"high":394,"low":364,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",14.2682,0.0239,0.17,2029.7254,57,14.2389,{"date":401,"open":402,"high":315,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",14.08,14.2443,0.1293,0.92,3455.294515,67,14.1859,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",14.09,14.12,14.05,14.115,-0.1008,-0.71,3654.5354,62,14.0928,{"date":421,"open":378,"high":228,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",14.2158,-0.1142,-0.8,1889.8744,68,14.2457,{"date":429,"open":344,"high":181,"low":344,"close":181,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",0.2156,1.53,1270.6525,73,14.2727,{"date":436,"open":344,"high":344,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":368,"vwap":441},"2026-08-18",14.1144,-0.0206,-0.15,3114.1425,14.1707,{"date":443,"open":444,"high":444,"low":20,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",14.245,14.135,-0.035,-0.25,4204.72379,107,14.1184,{"date":452,"open":316,"high":315,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",14.17,-0.1942,-1.35,2847.051467,84,14.2264,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",14.39,14.46,14.35,14.3642,-0.0658,-0.46,6585.7535,78,14.3496,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":185,"volume":477,"transactions":478,"vwap":479},"2026-08-12",14.42,14.4799,14.38,14.43,-0.0083,15984.6935,138,14.4253,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",14.47,14.4,14.4383,-0.0267,-0.18,27305.1912,283,14.4378,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":302,"volume":496,"transactions":497,"vwap":498},"2026-08-10",14.44,14.48,14.465,0.035,1562.1967,53,14.4496,{"date":500,"open":501,"high":475,"low":472,"close":475,"change":446,"percent_change":502,"volume":503,"transactions":398,"vwap":504},"2026-08-07",14.425,-0.24,1512.8063,14.4294,{"date":506,"open":462,"high":493,"low":462,"close":494,"change":18,"percent_change":18,"volume":507,"transactions":497,"vwap":508},"2026-08-06",1680.206201,14.4674,{"date":510,"open":482,"high":511,"low":492,"close":494,"change":18,"percent_change":18,"volume":512,"transactions":457,"vwap":513},"2026-08-05",14.4899,5941.00617,14.4568,{"date":515,"open":516,"high":517,"low":518,"close":494,"change":317,"percent_change":261,"volume":519,"transactions":520,"vwap":521},"2026-08-04",14.4466,14.49,14.4401,1612.1195,85,14.4546,{"date":523,"open":517,"high":524,"low":492,"close":482,"change":525,"percent_change":302,"volume":526,"transactions":349,"vwap":527},"2026-08-03",14.4999,0.0352,2775.1853,14.4895,{"date":529,"open":475,"high":530,"low":475,"close":530,"change":531,"percent_change":222,"volume":532,"transactions":533,"vwap":534},"2026-07-31",14.4348,-0.0501,982.905996,75,14.4361,{"date":536,"open":537,"high":538,"low":483,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",14.41,14.4938,14.4849,0.1999,1.4,7499.8775,116,14.4531,{"date":546,"open":13,"high":483,"low":315,"close":293,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",-0.1463,-1.01,4176.1278,96,14.3045,{"date":553,"open":475,"high":554,"low":475,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":340,"vwap":559},"2026-07-28",14.4599,14.4313,-0.0437,-0.3,674.51106,14.4442,{"date":561,"open":562,"high":563,"low":462,"close":564,"change":261,"percent_change":262,"volume":565,"transactions":457,"vwap":566},"2026-07-27",14.54,14.56,14.475,5643.996278,14.4965,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":368,"vwap":575},"2026-07-24",14.55,14.569,14.505,-0.1977,-1.34,1018.6962,14.5462,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":272,"vwap":583},"2026-07-23",14.7599,14.7027,-0.3459,-2.3,252.4522,14.7368,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",15.24,14.88,15.0486,-0.1164,-0.77,2522.4148,89,14.9911,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":520,"vwap":603},"2026-07-21",15.17,15.2,15.14,15.165,-0.0508,-0.33,2895.200831,15.1657,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":280,"vwap":610},"2026-07-20",15.2158,0.0758,0.5,568.3362,15.2095,{"date":612,"open":613,"high":598,"low":614,"close":598,"change":615,"percent_change":616,"volume":617,"transactions":280,"vwap":618},"2026-07-17",15.09,15.06,-0.12,-0.79,2240.6412,15.0946,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":365,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-16",15.34,15.348,15.26,-0.59,1757.134139,108,15.3296,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",15.355,15.35,0.015,0.1,492.9804,64,15.3557,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":100,"percent_change":641,"volume":642,"transactions":520,"vwap":643},"2026-07-14",15.2536,15.335,0.39,689.419803,15.2916,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":495,"percent_change":650,"volume":651,"transactions":280,"vwap":652},"2026-07-13",15.27,15.3,15.25,15.275,0.23,3185.287652,15.266,{"date":654,"open":655,"high":586,"low":656,"close":586,"change":657,"percent_change":366,"volume":658,"transactions":9,"vwap":586},"2026-07-10",15.235,15.23,-0.097,800,{"date":660,"open":648,"high":661,"low":596,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",15.337,0.057,0.37,3700,{"date":666,"open":649,"high":667,"low":648,"close":667,"change":632,"percent_change":633,"volume":668,"transactions":9,"vwap":667},"2026-07-08",15.28,1900,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":67,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-07",15.265,0.33,1600,{"date":675,"open":596,"high":656,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",15.08,15.215,0.031,0.2,5000,{"date":682,"open":683,"high":597,"low":684,"close":684,"change":685,"percent_change":366,"volume":686,"transactions":9,"vwap":684},"2026-07-02",15.197,15.184,-0.096,700,{"date":688,"open":648,"high":631,"low":648,"close":667,"change":67,"percent_change":672,"volume":689,"transactions":9,"vwap":667},"2026-07-01",3000,{"date":691,"open":656,"high":692,"low":656,"close":656,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":656},"2026-06-30",15.295,0.005,0.03,3400,{"date":697,"open":698,"high":648,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-29",15.239,15.21,15.225,0.117,0.77,3100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",15.01,15.11,14.95,15.108,0.027,0.18,5200,{"date":714,"open":623,"high":623,"low":614,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",15.081,-0.264,-1.72,4500,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",15.32,15.52,15.345,0.07,0.46,2000,{"date":728,"open":721,"high":721,"low":649,"close":649,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":649},"2026-06-23",0.098,0.65,500,{"date":733,"open":734,"high":734,"low":596,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-22",15.365,15.177,-0.233,-1.51,6300,{"date":740,"open":646,"high":741,"low":742,"close":741,"change":743,"percent_change":295,"volume":703,"transactions":9,"vwap":741},"2026-06-18",15.41,15.13,-0.025,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-17",15.46,15.43,15.435,-0.02,-0.13,2700,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":100,"volume":758,"transactions":9,"vwap":756},"2026-06-16",15.47,15.48,15.455,0.01,1800,{"date":760,"open":754,"high":754,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",15.42,15.445,0.125,0.82,3900,{"date":767,"open":768,"high":721,"low":768,"close":721,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":721},"2026-06-12",15.19,-0.145,-0.94,4000,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-11",15.37,15.465,15.315,0.069,0.45,1400,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-10",15.83,15.38,15.396,-0.4,-2.53,2600,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":310,"volume":794,"transactions":9,"vwap":792},"2026-06-09",15.96,15.61,15.796,-0.013,2200,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":105,"volume":801,"transactions":9,"vwap":799},"2026-06-08",15.85,15.76,15.809,-0.001,3200,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-05",15.98,15.81,-0.245,-1.53,1200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":808,"transactions":9,"vwap":813},"2026-06-04",16.049999,16.08,16.055,0.025,0.16,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",16.13,16.030001,-0.169,-1.04,3600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":664,"transactions":9,"vwap":827},"2026-06-02",16.35,16.16,16.199,-0.241,-1.47,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",16.62,16.435,16.44,-0.315,-1.88,4900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":170,"transactions":9,"vwap":842},"2026-05-29",16.76,16.7,16.755,-0.129,-0.76,{"date":846,"open":847,"high":848,"low":840,"close":849,"change":850,"percent_change":650,"volume":851,"transactions":9,"vwap":849},"2026-05-28",16.87,16.92,16.884,0.039,2100,{"date":853,"open":854,"high":847,"low":854,"close":855,"change":856,"percent_change":641,"volume":703,"transactions":9,"vwap":855},"2026-05-27",16.81,16.845,0.065,{"date":858,"open":859,"high":860,"low":841,"close":861,"change":632,"percent_change":324,"volume":862,"transactions":9,"vwap":861},"2026-05-26",16.8,16.83,16.78,3300,{"date":864,"open":840,"high":865,"low":840,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-22",16.79,16.765,-0.14,-0.83,1700,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":232,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-21",16.82,16.905,0.48,1100,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":726,"transactions":9,"vwap":879},"2026-05-20",16.5,16.825,0.324,1.96,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":718,"transactions":9,"vwap":886},"2026-05-19",16.52,16.333,16.501,-0.164,-0.98,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":757,"percent_change":100,"volume":894,"transactions":9,"vwap":893},"2026-05-18",16.65,16.71,16.665,2400,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-15",16.68,16.55,16.655,-0.36,-2.12,9200,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-14",17.12,17.014999,-0.157,-0.91,2500,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":875,"transactions":9,"vwap":913},"2026-05-13",16.69,17.172,0.356,2.12,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":673,"transactions":9,"vwap":920},"2026-05-12",16.85,16.72,16.816,-0.256,-1.5,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":718,"transactions":9,"vwap":927},"2026-05-11",17.31,17.34,17.072001,-0.223,-1.29,{"date":931,"open":932,"high":925,"low":932,"close":933,"change":934,"percent_change":935,"volume":668,"transactions":9,"vwap":933},"2026-05-08",17.27,17.295,-0.074,-0.43,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":668,"transactions":9,"vwap":939},"2026-05-07",17.4,17.369,-0.111,-0.64,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":869,"transactions":9,"vwap":947},"2026-05-06",17.475,17.5,17.47,17.48,0.045,0.26,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":389,"volume":954,"transactions":9,"vwap":952},"2026-05-05",17.435,0.081,400,{"date":956,"open":957,"high":958,"low":925,"close":959,"change":701,"percent_change":960,"volume":170,"transactions":9,"vwap":959},"2026-05-04",17.33,17.44,17.354,0.68,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":778,"volume":967,"transactions":9,"vwap":965},"2026-05-01",16.975,17.255,17.237,0.077,5500,{"date":969,"open":970,"high":932,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-30",16.88,17.16,0.194,1.14,7100,{"date":976,"open":840,"high":977,"low":840,"close":978,"change":979,"percent_change":82,"volume":980,"transactions":9,"vwap":978},"2026-04-29",17.01,16.966,0.172,35300,{"date":982,"open":983,"high":984,"low":912,"close":984,"change":985,"percent_change":986,"volume":801,"transactions":9,"vwap":984},"2026-04-28",16.75,16.794,-0.011,-0.07,{"date":988,"open":860,"high":847,"low":989,"close":990,"change":105,"percent_change":185,"volume":680,"transactions":9,"vwap":990},"2026-04-27",16.786,16.805,{"date":992,"open":865,"high":860,"low":842,"close":993,"change":495,"percent_change":994,"volume":787,"transactions":9,"vwap":993},"2026-04-24",16.815,0.21,{"date":996,"open":860,"high":997,"low":866,"close":861,"change":694,"percent_change":711,"volume":726,"transactions":9,"vwap":861},"2026-04-23",16.86,{"date":999,"open":891,"high":983,"low":891,"close":983,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":983},"2026-04-22",0.254,1.54,5900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-21",16.57,16.59,16.496,0.103,0.63,3500,{"date":1012,"open":834,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":765,"transactions":9,"vwap":1015},"2026-04-20",16.485,16.295,16.393,-0.149,-0.9,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":750,"percent_change":1023,"volume":974,"transactions":9,"vwap":1022},"2026-04-17",16.619,16.67,16.542,-0.78,{"date":1025,"open":1026,"high":912,"low":1027,"close":1028,"change":793,"percent_change":310,"volume":703,"transactions":9,"vwap":1028},"2026-04-16",16.6,16.56,16.672,{"date":1030,"open":912,"high":912,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-15",16.685,0.02,0.12,900,{"date":1036,"open":891,"high":1021,"low":891,"close":893,"change":1037,"percent_change":1038,"volume":658,"transactions":9,"vwap":893},"2026-04-14",0.15,0.91,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":672,"volume":875,"transactions":9,"vwap":1042},"2026-04-13",16.45,16.515,16.43,0.055,{"date":1046,"open":1047,"high":88,"low":1048,"close":1047,"change":867,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-10",16.46,16.439,-0.84,3800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1026,"change":337,"percent_change":764,"volume":726,"transactions":9,"vwap":1026},"2026-04-09",16.53,16.61,{"date":1056,"open":1053,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":794,"transactions":9,"vwap":1058},"2026-04-08",16.625,16.465,0.131,0.8,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":658,"transactions":9,"vwap":1064},"2026-04-07",16.17,16.334,0.072,0.44,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-06",16.09,16.262,0.152,0.94,2300,{"date":1075,"open":812,"high":1076,"low":812,"close":1077,"change":1078,"percent_change":1079,"volume":170,"transactions":9,"vwap":1077},"2026-04-02",16.12,16.11,-0.188,-1.15,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":731,"transactions":9,"vwap":1083},"2026-04-01",16.22,16.298,0.218,1.36,{"date":1087,"open":1088,"high":812,"low":1089,"close":812,"change":1090,"percent_change":1091,"volume":1010,"transactions":9,"vwap":812},"2026-03-31",16.014999,15.985,0.318,2.02,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":711,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",15.79,15.89,15.725,15.762,0.028,4600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-27",15.92,15.97,15.69,15.734,-0.819,-4.95,1300,{"date":1110,"open":912,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":616,"volume":1114,"transactions":9,"vwap":1112},"2026-03-26",16.73,16.553,-0.132,1500,{"date":1116,"open":897,"high":841,"low":1117,"close":1031,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1031},"2026-03-25",16.63,0.344,2.11,2800,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1113,"percent_change":424,"volume":1124,"transactions":9,"vwap":1123},"2026-03-24",16.341,300,{"date":1126,"open":825,"high":1127,"low":825,"close":1128,"change":1129,"percent_change":111,"volume":1073,"transactions":9,"vwap":1128},"2026-03-23",16.576,16.473,0.184,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":758,"transactions":9,"vwap":1133},"2026-03-20",16.395,16.289,-0.412,-2.47,{"date":1137,"open":1027,"high":1138,"low":1027,"close":1138,"change":1139,"percent_change":633,"volume":1099,"transactions":9,"vwap":1138},"2026-03-19",16.701,0.017,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":875,"transactions":9,"vwap":1143},"2026-03-18",16.855,16.684,-0.294,-1.73,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":779,"transactions":9,"vwap":1149},"2026-03-17",16.89,16.978,0.201,1.2,{"date":1153,"open":1111,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":808,"transactions":9,"vwap":1154},"2026-03-16",16.777,16.585,0.264,1.6,{"date":1159,"open":1160,"high":1160,"low":878,"close":1161,"change":1162,"percent_change":1163,"volume":862,"transactions":9,"vwap":1161},"2026-03-13",16.77,16.513,-0.379,-2.24,{"date":1165,"open":977,"high":977,"low":970,"close":1166,"change":1167,"percent_change":1168,"volume":779,"transactions":9,"vwap":1166},"2026-03-12",16.892,-0.249,-1.45,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":686,"transactions":9,"vwap":1172},"2026-03-11",17.29,17.141,-0.099,-0.57,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":61,"volume":1108,"transactions":9,"vwap":1179},"2026-03-10",17.1,17.309,17.24,0.071,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":261,"volume":875,"transactions":9,"vwap":1184},"2026-03-09",16.98,17.169,16.95,-0.006,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":726,"transactions":9,"vwap":1191},"2026-03-06",17.19,17.23,17.175,-0.265,-1.52,{"date":1195,"open":1196,"high":958,"low":1196,"close":958,"change":948,"percent_change":949,"volume":726,"transactions":9,"vwap":958},"2026-03-05",17.39,{"date":1198,"open":1199,"high":1200,"low":926,"close":1200,"change":1201,"percent_change":1202,"volume":686,"transactions":9,"vwap":1200},"2026-03-04",17.38,17.395,0.386,2.27,{"date":1204,"open":841,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":32,"volume":668,"transactions":9,"vwap":1205},"2026-03-03",17.0090008,16.66,0.033,{"date":1209,"open":1021,"high":1210,"low":1021,"close":1211,"change":1212,"percent_change":1213,"volume":808,"transactions":9,"vwap":1211},"2026-03-02",16.99,16.976,-0.064,-0.38,{"date":1215,"open":840,"high":1216,"low":840,"close":1216,"change":1217,"percent_change":1218,"volume":801,"transactions":9,"vwap":1216},"2026-02-27",17.040001,0.119,0.7,{"date":1220,"open":1221,"high":1221,"low":860,"close":1222,"change":1223,"percent_change":1224,"volume":1002,"transactions":9,"vwap":1222},"2026-02-26",17.02,16.921,-0.175,-1.02,{"date":1226,"open":1210,"high":1227,"low":1210,"close":1227,"change":1228,"percent_change":1229,"volume":787,"transactions":9,"vwap":1227},"2026-02-25",17.096001,0.181,1.07,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":170,"transactions":9,"vwap":1235},"2026-02-24",16.91,16.955,16.9,16.915,0.273,1.64,{"date":1239,"open":1027,"high":1206,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1050,"transactions":9,"vwap":1241},"2026-02-23",16.555,16.642,-0.343,-2.02,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":909,"transactions":9,"vwap":1247},"2026-02-20",16.96,16.985,16.93,-0.044,-0.26,{"date":1252,"open":1253,"high":1254,"low":1183,"close":1254,"change":1255,"percent_change":749,"volume":808,"transactions":9,"vwap":1254},"2026-02-19",17,17.028999,-0.003,{"date":1257,"open":840,"high":1258,"low":840,"close":1259,"change":1260,"percent_change":1261,"volume":794,"transactions":9,"vwap":1259},"2026-02-18",17.07,17.032,0.316,1.89,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-17",16.41,16.716,0.179,1.08,5400,{"date":1270,"open":840,"high":840,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":894,"transactions":9,"vwap":1271},"2026-02-13",16.537,-0.381,-2.25,{"date":1275,"open":918,"high":848,"low":859,"close":1276,"change":1277,"percent_change":1278,"volume":668,"transactions":9,"vwap":1276},"2026-02-12",16.918,-0.549,-3.14,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-11",17.64,17.42,17.467,-0.208,-1.18,12800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":909,"transactions":9,"vwap":1291},"2026-02-10",17.811,17.94,17.675,-0.125,-0.7,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":105,"percent_change":185,"volume":1120,"transactions":9,"vwap":1299},"2026-02-09",17.6,17.89,17.518,17.8,{"date":1301,"open":1299,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":765,"transactions":9,"vwap":1304},"2026-02-06",17.82,17.78,17.81,-0.561,-3.05,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1120,"transactions":9,"vwap":1312},"2026-02-05",18.48,18.49,18.355,18.371,-0.588,-3.1,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":738,"transactions":9,"vwap":1319},"2026-02-04",19.39,19.42,18.959,-0.485,-2.49,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":808,"transactions":9,"vwap":1326},"2026-02-03",19.74,19.342,19.444,-0.251,-1.27,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":801,"transactions":9,"vwap":1333},"2026-02-02",19.608,19.779,19.695,0.381,1.97,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-30",19.29,19.4,19.18,19.314,-0.141,-0.72,4200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":105,"percent_change":221,"volume":794,"transactions":9,"vwap":1348},"2026-01-29",19.45,19.455,19.32,{"date":1351,"open":1352,"high":1353,"low":1339,"close":1354,"change":694,"percent_change":1037,"volume":794,"transactions":9,"vwap":1354},"2026-01-28",19.405,19.469,19.465,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1156,"percent_change":1359,"volume":875,"transactions":9,"vwap":1358},"2026-01-27",19.3,19.435,1.38,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":486,"volume":1108,"transactions":9,"vwap":1364},"2026-01-26",19.16,19.24,19.171,-0.034,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":347,"percent_change":1370,"volume":1050,"transactions":9,"vwap":1369},"2026-01-23",19,19.205,2.24,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-22",18.64,18.875,18.507,18.785,0.238,1.28,6000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1032,"percent_change":255,"volume":1386,"transactions":9,"vwap":1385},"2026-01-21",18.479,18.6,18.16,18.547,8500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":794,"transactions":9,"vwap":1391},"2026-01-20",18.72,18.82,18.527,-0.715,-3.72,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":357,"volume":779,"transactions":9,"vwap":1397},"2026-01-16",19.049999,19.242,-0.109,{"date":1400,"open":1318,"high":1401,"low":1402,"close":1402,"change":693,"percent_change":694,"volume":765,"transactions":9,"vwap":1402},"2026-01-15",19.59,19.351,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":862,"transactions":9,"vwap":1406},"2026-01-14",19.91,19.346,-0.589,-2.95,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1327,"percent_change":1414,"volume":862,"transactions":9,"vwap":1413},"2026-01-13",20.135,20.15,19.935,-1.24,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":381,"volume":1422,"transactions":9,"vwap":1420},"2026-01-12",20.185,20.37,20.14,20.186,-0.079,9700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":867,"percent_change":1429,"volume":851,"transactions":9,"vwap":1428},"2026-01-09",20.27,20.28,20.205,20.265,-0.69,{"date":1431,"open":1418,"high":1432,"low":1433,"close":1434,"change":495,"percent_change":396,"volume":801,"transactions":9,"vwap":1434},"2026-01-08",20.44,20.35,20.405,{"date":1436,"open":1433,"high":1418,"low":1433,"close":1418,"change":18,"percent_change":18,"volume":1437,"transactions":9,"vwap":1418},"2026-01-07",600,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1418,"change":711,"percent_change":1442,"volume":801,"transactions":9,"vwap":1418},"2026-01-06",20.26,20.39,0.89,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":915,"volume":837,"transactions":9,"vwap":1448},"2026-01-05",19.87,20.23,19.77,20.19,0.419,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-02",20.55,20.71,19.61,19.771,-0.842,-4.08,10600,{"date":1460,"open":1453,"high":1453,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":862,"transactions":9,"vwap":1462},"2025-12-31",20.61,20.613,-0.092,-0.44,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1009,"volume":869,"transactions":9,"vwap":1468},"2025-12-30",20.58,20.705,0.13,{"date":1471,"open":1467,"high":1467,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":862,"transactions":9,"vwap":1473},"2025-12-29",20.45,20.575,-0.105,-0.51,{"date":1477,"open":1478,"high":1453,"low":1478,"close":1479,"change":1480,"percent_change":616,"volume":686,"transactions":9,"vwap":1479},"2025-12-26",20.657,20.68,-0.165,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1037,"volume":1386,"transactions":9,"vwap":1484},"2025-12-24",20.83,20.845,0.032,{"date":1487,"open":1461,"high":1483,"low":1461,"close":1488,"change":1489,"percent_change":111,"volume":837,"transactions":9,"vwap":1488},"2025-12-23",20.813,0.233,{"date":1491,"open":1472,"high":1467,"low":1441,"close":1467,"change":255,"percent_change":1492,"volume":1344,"transactions":9,"vwap":1467},"2025-12-22",0.54,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1207,"percent_change":815,"volume":1499,"transactions":9,"vwap":1498},"2025-12-19",20.34,20.53,20.338,20.47,6100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":779,"transactions":9,"vwap":1504},"2025-12-18",20.29,20.46,20.437,0.586,2.95,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":868,"volume":1268,"transactions":9,"vwap":1510},"2025-12-17",20.229,19.851,-0.167,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":121,"volume":1114,"transactions":9,"vwap":1515},"2025-12-16",19.911,20.018,0.079,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-15",20.25,19.88,19.939,-0.436,-2.14,10100,{"date":1526,"open":1527,"high":1527,"low":1426,"close":1528,"change":1529,"percent_change":1530,"volume":794,"transactions":9,"vwap":1528},"2025-12-12",20.69,20.375,-0.577,-2.75,{"date":1532,"open":47,"high":47,"low":1483,"close":1533,"change":1534,"percent_change":486,"volume":689,"transactions":9,"vwap":1533},"2025-12-11",20.952,-0.038,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":751,"transactions":9,"vwap":1540},"2025-12-10",20.95,21.049999,20.898,20.99,0.315,1.52,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":82,"volume":801,"transactions":9,"vwap":1548},"2025-12-09",20.52,20.734,20.41,20.675,0.208,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":689,"transactions":9,"vwap":1553},"2025-12-08",20.665,20.467,-0.284,-1.37,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":900,"volume":1563,"transactions":9,"vwap":1561},"2025-12-05",20.86,20.94,20.7,20.751,-0.076,5300,{"date":1565,"open":1537,"high":1566,"low":1461,"close":1567,"change":1568,"percent_change":1145,"volume":712,"transactions":9,"vwap":1567},"2025-12-04",21.43,20.827,-0.367,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-03",21.25,20.96,21.194,-0.103,-0.48,8600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":763,"percent_change":1582,"volume":862,"transactions":9,"vwap":1581},"2025-12-02",21.36,21.4,21.297,0.59,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1485,"percent_change":1037,"volume":1588,"transactions":9,"vwap":1587},"2025-12-01",21.07,21.27,21.172,5800,{"date":1590,"open":1591,"high":1592,"low":1538,"close":1593,"change":769,"percent_change":1594,"volume":1099,"transactions":9,"vwap":1593},"2025-11-28",21.13,21.18,21.14,-0.68,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":18,"percent_change":18,"volume":851,"transactions":9,"vwap":1599},"2025-11-26",21.24,21.33,21.285,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1599,"change":1604,"percent_change":153,"volume":751,"transactions":9,"vwap":1599},"2025-11-25",21.08,21.29,0.156,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":751,"transactions":9,"vwap":1608},"2025-11-24",20.89,21.129,0.298,1.43,{"date":1612,"open":1483,"high":1613,"low":1614,"close":1615,"change":1167,"percent_change":1285,"volume":1616,"transactions":9,"vwap":1615},"2025-11-21",20.92,20.77,20.831,4400,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1602,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1602},"2025-11-20",21.92,21.059999,-0.42,-1.95,6600,{"date":1625,"open":1626,"high":1627,"low":1603,"close":1628,"change":1574,"percent_change":1575,"volume":1629,"transactions":9,"vwap":1628},"2025-11-19",21.37,21.51,21.5,6800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1268,"transactions":9,"vwap":1634},"2025-11-18",22.13,22.205,21.603,-0.913,-4.05,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1588,"transactions":9,"vwap":1642},"2025-11-17",22.48,22.54,22.22,22.516,-0.136,-0.6,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":703,"transactions":9,"vwap":1649},"2025-11-14",22.87,23.24,22.652,-0.871,-3.7,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1099,"transactions":9,"vwap":1656},"2025-11-13",24.37,23.48,23.523,-0.837,-3.44,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":822,"transactions":9,"vwap":1663},"2025-11-12",24.665,24.01,24.36,-0.275,-1.12,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":664,"transactions":9,"vwap":1671},"2025-11-11",24.568,24.67,24.52,24.635,0.105,0.43,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":851,"transactions":9,"vwap":1678},"2025-11-10",24.19,24.559,24.53,0.314,1.3,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":689,"transactions":9,"vwap":1684},"2025-11-07",23.43,24.216,23.14,0.165,0.69,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":664,"transactions":9,"vwap":1692},"2025-11-06",24.55,23.99,24.051001,-0.469,-1.91,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1670,"change":1672,"percent_change":1673,"volume":1344,"transactions":9,"vwap":1670},"2025-11-05",24.325,24.549,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1623,"transactions":9,"vwap":1704},"2025-11-04",24.5,24.56,24.41,24.415,-0.11,-0.45,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":162,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-03",24.488,24.57,24.525,2.04,7400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":974,"transactions":9,"vwap":1719},"2025-10-31",23.998,24.059999,23.96,24.035,0.393,1.66,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":829,"volume":1713,"transactions":9,"vwap":1727},"2025-10-30",23.82,23.965,23.63,23.642,-0.353,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1059,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-29",23.929,24.049,23.901,23.995,0.55,4100,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-28",23.717,23.97,23.864,0.142,0.6,6200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1736,"transactions":9,"vwap":1750},"2025-10-27",23.715,23.77,23.65,23.722,0.397,1.7,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":867,"percent_change":1644,"volume":1758,"transactions":9,"vwap":1757},"2025-10-24",23.26,23.36,23.325,9600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":116,"percent_change":1267,"volume":1499,"transactions":9,"vwap":1764},"2025-10-23",23.42,23.5,23.318,23.465,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":750,"percent_change":357,"volume":1771,"transactions":9,"vwap":1770},"2025-10-22",23.196,23.3,23.19,23.215,8300,{"date":1773,"open":1774,"high":1756,"low":1774,"close":1775,"change":1776,"percent_change":1680,"volume":974,"transactions":9,"vwap":1775},"2025-10-21",23.195,23.345,0.3,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":141,"volume":1784,"transactions":9,"vwap":1782},"2025-10-20",23,23.046,22.808,23.045,0.087,11100,{"date":1786,"open":1648,"high":1648,"low":1787,"close":1788,"change":1789,"percent_change":1414,"volume":1790,"transactions":9,"vwap":1788},"2025-10-17",22.531,22.958,-0.288,42200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":310,"volume":1798,"transactions":9,"vwap":1796},"2025-10-16",23.54,23.61,23.055,23.246,-0.018,25700,{"date":1800,"open":1801,"high":1761,"low":1802,"close":1803,"change":1804,"percent_change":310,"volume":758,"transactions":9,"vwap":1803},"2025-10-15",23.39,23.191,23.264,-0.019,{"date":1806,"open":1756,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":869,"transactions":9,"vwap":1809},"2025-10-14",23.51,23.23,23.283,-0.242,-1.03,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1034,"transactions":9,"vwap":1815},"2025-10-13",23.21,23.525,0.648,2.83,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":718,"transactions":9,"vwap":1821},"2025-10-10",23.79,22.877,-1.003,-4.2,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":874,"volume":1831,"transactions":9,"vwap":1829},"2025-10-09",23.751,23.91,23.67,23.88,0.115,6500,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":808,"transactions":9,"vwap":1835},"2025-10-08",23.64,23.765,0.27,1.15,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1672,"percent_change":778,"volume":894,"transactions":9,"vwap":1842},"2025-10-07",23.509,23.469,23.495,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1801,"change":701,"percent_change":608,"volume":1120,"transactions":9,"vwap":1801},"2025-10-06",23.289,23.422,{"date":1848,"open":1801,"high":1801,"low":1849,"close":1850,"change":1851,"percent_change":1017,"volume":909,"transactions":9,"vwap":1850},"2025-10-03",23.25,23.273,-0.212,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1855},"2025-10-02",23.248,23.485,23.137,0.225,0.97,4800,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1755,"change":1037,"percent_change":730,"volume":801,"transactions":9,"vwap":1755},"2025-10-01",22.95,23.31,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1474,"percent_change":1706,"volume":751,"transactions":9,"vwap":1867},"2025-09-30",23.049999,23.11,22.99,{"date":1870,"open":1871,"high":1770,"low":1871,"close":1770,"change":1686,"percent_change":1872,"volume":851,"transactions":9,"vwap":1770},"2025-09-29",23.00099945,0.72,{"date":1874,"open":1875,"high":1875,"low":1866,"close":1866,"change":1876,"percent_change":1877,"volume":1120,"transactions":9,"vwap":1866},"2025-09-26",23.16,-0.375,-1.6,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1555,"volume":1885,"transactions":9,"vwap":1883},"2025-09-25",23.55,23.71,23.363,23.425,-0.325,9000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-24",24.21,24.262,23.75,-0.148,-0.62,5100,{"date":1895,"open":1669,"high":1669,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-23",23.898,-0.849,-3.43,9400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1588,"transactions":9,"vwap":1904},"2025-09-22",25.030001,24.72,24.747,-0.452,-1.79,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-19",25.0060005,25.24,25.199,0.144,0.57,8200,{"date":1916,"open":1917,"high":19,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-18",25,24.85,25.055,0.036,0.14,11800,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":366,"volume":1929,"transactions":9,"vwap":1927},"2025-09-17",25.21,24.86,25.018999,-0.159,10700,{"date":175,"open":1910,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":447,"volume":1629,"transactions":9,"vwap":1932},25.29,25.178,-0.062]