[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBYY":3,"homepage-market-summary":21,"stock-historical-BBYY":164},{"ticker":4,"date":5,"profile":6,"quote":11},"BBYY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares YieldBOOST BABA ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":12,"avg_volume_52w":19,"range_52w_percent":17,"record_count":20},8.67,8.755,-0.085,-0.97,383.554514,0,25.02,3111.807972167364,239,{"status":22,"indices":23,"watchlist":68,"sectors":90,"benchmarks":146},"success",[24,32,39,46,53,60],{"symbol":25,"name":26,"price":27,"change":28,"pct_change":29,"is_up":30,"sparkline":31,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":30,"sparkline":38,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":30,"sparkline":45,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":30,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":30,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":30,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":30,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":30,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":30},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":30},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":30},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":30},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":30},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":30},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":30},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":30},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":30},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":30},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":30},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":30},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":30},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":30},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":20,"page":37,"page_size":165,"total_pages":37,"summary":166,"data":171},1000,{"period_high":18,"period_low":12,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":12,"start_date":170,"end_date":5},3112,743722.105348,-64.89,"2025-10-21",[172,175,182,191,201,210,218,226,235,245,253,260,269,279,287,294,302,309,317,324,332,339,344,352,360,368,377,386,393,404,413,421,432,438,446,456,465,472,479,485,494,504,513,519,526,534,543,549,556,562,569,577,584,592,600,607,612,619,624,632,637,643,648,654,658,664,670,676,681,689,695,700,707,716,723,730,737,745,749,756,764,770,779,786,792,798,803,809,816,819,825,832,838,845,851,858,862,869,876,885,890,898,906,913,921,926,932,938,945,949,953,960,966,971,976,982,988,996,1002,1005,1010,1015,1020,1025,1033,1039,1046,1052,1056,1061,1065,1071,1077,1080,1085,1092,1099,1108,1112,1118,1124,1131,1135,1140,1148,1153,1160,1165,1171,1179,1185,1191,1198,1204,1208,1214,1220,1229,1236,1242,1249,1258,1263,1270,1275,1281,1288,1296,1302,1310,1319,1328,1335,1343,1348,1357,1366,1374,1382,1390,1394,1399,1402,1410,1417,1423,1430,1437,1441,1448,1455,1461,1470,1478,1484,1488,1495,1502,1507,1512,1519,1527,1535,1543,1551,1555,1559,1564,1571,1576,1582,1590,1596,1603,1608,1613,1619,1625,1629,1636,1642,1650,1655,1663,1669,1676,1684,1693,1700,1707,1716,1724,1732,1739,1745,1753,1760,1768,1774],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":173,"vwap":174},60,8.6693,{"date":176,"open":177,"high":13,"low":177,"close":13,"change":178,"percent_change":99,"volume":179,"transactions":180,"vwap":181},"2026-10-01",8.74,0.0051,261.2745,31,8.7541,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",8.76,8.7499,0.0539,0.62,528.8595,52,8.7588,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",8.7,8.71,8.696,-0.054,-0.62,1098.7665,55,8.7053,{"date":202,"open":184,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",8.77,8.75,0.0075,0.09,445.1325,46,8.7605,{"date":211,"open":212,"high":184,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":173,"vwap":217},"2026-09-25",8.7301,8.7425,-0.0925,-1.05,550.807067,8.7536,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":99,"volume":223,"transactions":224,"vwap":225},"2026-09-24",8.82,8.835,0.005,212.0865,44,8.8225,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",8.86,8.83,-0.065,-0.73,1018.8755,61,8.8371,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",8.9,8.89,8.895,0.015,0.17,671.2745,48,8.8954,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",8.88,0.045,0.51,743.447964,59,8.8686,{"date":254,"open":220,"high":221,"low":220,"close":221,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",-0.0104,-0.12,376.962819,47,8.8327,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",9.21,8.8454,0.0703,0.8,737.6865,78,8.8944,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",8.79,8.765,8.7751,-0.0299,-0.34,1146.001623,53,8.7652,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",8.805,0.02,0.23,442.978286,49,8.7746,{"date":288,"open":204,"high":289,"low":177,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":243,"vwap":293},"2026-09-14",8.785,0.0108,0.12,409.540459,8.7502,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":199,"vwap":301},"2026-09-11",8.81,8.7742,-0.0208,-0.24,397.2575,8.7983,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":275,"volume":307,"transactions":173,"vwap":308},"2026-09-10",8.72,8.795,-0.03,644.2155,8.7455,{"date":310,"open":220,"high":311,"low":312,"close":313,"change":230,"percent_change":231,"volume":314,"transactions":315,"vwap":316},"2026-09-09",8.84,8.78,8.825,2768.2555,87,8.7967,{"date":318,"open":319,"high":238,"low":319,"close":238,"change":320,"percent_change":282,"volume":321,"transactions":322,"vwap":323},"2026-09-08",8.861,0.0016,665.413977,69,8.8565,{"date":325,"open":238,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":233,"vwap":331},"2026-09-04",8.91,8.8884,-0.0816,-0.91,691.147037,8.8976,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":17,"percent_change":17,"volume":336,"transactions":337,"vwap":338},"2026-09-03",8.9499,8.97,379.498099,57,8.9524,{"date":340,"open":335,"high":335,"low":335,"close":335,"change":341,"percent_change":215,"volume":342,"transactions":189,"vwap":343},"2026-09-02",-0.095,2663.858846,8.9719,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":173,"vwap":351},"2026-09-01",9.1,9.065,-0.035,-0.38,577.38211,9.0888,{"date":353,"open":354,"high":354,"low":346,"close":346,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",9.2,-0.21,-2.26,2589.044589,101,9.1555,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":243,"vwap":367},"2026-08-28",9.2718,9.31,0.0548,0.59,1191.8665,9.3008,{"date":369,"open":370,"high":370,"low":354,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",9.32,9.2552,-0.1381,-1.47,8716.555145,107,9.2457,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",9.41,9.3933,0.0183,0.2,1260.507749,64,9.4125,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":189,"vwap":392},"2026-08-25",9.375,0.01,0.11,356.8795,9.3952,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",9.36,9.39,9.34,9.365,-0.0306,-0.33,5075.8475,88,9.3531,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",9.585,9.3956,-0.393,-4.01,6122.8245,83,9.5113,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":277,"vwap":420},"2026-08-20",9.75,9.7886,0.0743,0.76,562.3795,9.7392,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",9.68,9.7299,9.66,9.7143,0.0293,0.3,11037.3775,96,9.6809,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":206,"percent_change":435,"volume":436,"transactions":285,"vwap":437},"2026-08-18",9.685,0.94,257.0399,9.6666,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",9.595,0.0146,0.15,195.949485,41,9.6064,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",9.52,9.63,9.5804,-0.0529,-0.55,733.154366,62,9.5757,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",9.615,9.6333,-0.1073,-1.1,362.3879,63,9.883,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":224,"vwap":471},"2026-08-12",9.7406,-0.0494,-0.5,207.7549,9.6815,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":444,"vwap":478},"2026-08-11",9.79,-0.05,-0.51,114.1679,9.7952,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":29,"volume":483,"transactions":285,"vwap":484},"2026-08-10",9.84,0.0712,697.5169,9.8145,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",9.765,9.7688,-0.0762,-0.77,242.6598,43,9.7414,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",9.86,9.82,9.845,-0.02,-0.2,3165.764943,70,9.8491,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":222,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",9.87,9.8509,9.865,0.05,392.0998,40,9.8648,{"date":514,"open":515,"high":515,"low":516,"close":496,"change":240,"percent_change":442,"volume":517,"transactions":251,"vwap":518},"2026-08-04",9.88,9.85,1422.777,9.8405,{"date":520,"open":521,"high":506,"low":498,"close":498,"change":522,"percent_change":523,"volume":524,"transactions":233,"vwap":525},"2026-08-03",9.869,0.055,0.56,1763.366447,9.8597,{"date":527,"open":528,"high":516,"low":529,"close":474,"change":230,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",9.799,9.74,-0.66,18892.789209,108,9.7773,{"date":535,"open":506,"high":536,"low":537,"close":538,"change":248,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",9.9,9.83,9.855,0.46,19515.6598,143,9.8687,{"date":544,"open":497,"high":537,"low":545,"close":545,"change":248,"percent_change":539,"volume":546,"transactions":547,"vwap":548},"2026-07-29",9.81,907.5158,56,9.7999,{"date":550,"open":551,"high":487,"low":551,"close":487,"change":552,"percent_change":539,"volume":553,"transactions":554,"vwap":555},"2026-07-28",9.7,0.0447,587.268951,50,9.7293,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":37,"volume":560,"transactions":554,"vwap":561},"2026-07-27",9.7203,0.0965,848.500391,9.6577,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":224,"vwap":568},"2026-07-24",9.6238,-0.1012,-1.04,431.2163,9.59,{"date":570,"open":571,"high":572,"low":423,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":511,"vwap":576},"2026-07-23",9.72,9.725,-0.04,-0.41,1080.5563,9.7189,{"date":578,"open":579,"high":487,"low":424,"close":487,"change":580,"percent_change":99,"volume":581,"transactions":582,"vwap":583},"2026-07-22",9.73,0.0063,2019.0563,58,9.738,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":104,"volume":589,"transactions":590,"vwap":591},"2026-07-21",9.77,9.7587,-0.0013,398.563465,45,9.7668,{"date":593,"open":594,"high":595,"low":594,"close":594,"change":390,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",9.76,9.762,1.14,438.3303,51,9.7479,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":598,"vwap":606},"2026-07-17",9.65,-0.11,-1.13,551.5643,9.6544,{"date":608,"open":594,"high":594,"low":594,"close":594,"change":17,"percent_change":17,"volume":609,"transactions":610,"vwap":611},"2026-07-16",44.593114,27,9.7614,{"date":613,"open":586,"high":586,"low":529,"close":594,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-15",0.08,0.83,3412.8573,82,9.7532,{"date":620,"open":621,"high":571,"low":423,"close":423,"change":222,"percent_change":509,"volume":622,"transactions":251,"vwap":623},"2026-07-14",9.71,1713.828393,9.7128,{"date":625,"open":423,"high":626,"low":627,"close":627,"change":389,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-13",9.7099,9.675,0.1,2393.6063,54,9.6986,{"date":633,"open":434,"high":434,"low":634,"close":634,"change":635,"percent_change":636,"volume":165,"transactions":9,"vwap":634},"2026-07-10",9.665,-0.08,-0.82,{"date":638,"open":529,"high":639,"low":571,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-09",9.745,0.025,0.26,700,{"date":644,"open":571,"high":571,"low":571,"close":571,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":571},"2026-07-08",0.061,0.63,200,{"date":649,"open":650,"high":423,"low":651,"close":651,"change":652,"percent_change":428,"volume":653,"transactions":9,"vwap":651},"2026-07-07",9.67,9.659,0.029,3500,{"date":655,"open":448,"high":449,"low":448,"close":449,"change":656,"percent_change":657,"volume":642,"transactions":9,"vwap":449},"2026-07-06",0.04,0.42,{"date":659,"open":660,"high":568,"low":661,"close":568,"change":662,"percent_change":64,"volume":663,"transactions":9,"vwap":568},"2026-07-02",9.58,9.56,-0.105,800,{"date":665,"open":621,"high":621,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-01",9.695,0.155,1.62,2500,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":382,"volume":675,"transactions":9,"vwap":673},"2026-06-30",9.598,9.54,0.019,1600,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":291,"volume":642,"transactions":9,"vwap":679},"2026-06-29",9.5,9.521,0.011,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",9.48,9.53,9.51,-0.125,-1.3,1500,{"date":690,"open":621,"high":621,"low":691,"close":692,"change":686,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-25",9.622,9.635,-1.28,3300,{"date":696,"open":545,"high":545,"low":594,"close":594,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":594},"2026-06-24",-0.181,-1.82,600,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":64,"volume":706,"transactions":9,"vwap":704},"2026-06-23",9.91,9.95,9.941,-0.109,6800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-22",10.06,10.1,10.04,10.05,-0.142,-1.39,1800,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",10.14,10.192,-0.139,-1.35,1100,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-17",10.54,10.331,-0.299,-2.81,1400,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-16",10.51,10.63,-0.062,-0.58,2300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":675,"transactions":9,"vwap":742},"2026-06-15",10.68,10.7,10.65,10.692,0.022,0.21,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":687,"volume":663,"transactions":9,"vwap":747},"2026-06-12",10.67,-0.14,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":736,"transactions":9,"vwap":752},"2026-06-11",10.74,10.81,10.72,-0.121,-1.11,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-10",10.96,10.925,10.931,-0.149,-1.34,900,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":500,"volume":688,"transactions":9,"vwap":768},"2026-06-09",11.12,11.05,11.08,-0.022,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-08",11.15,11.16,11.09,11.102,-0.019,-0.17,2400,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":778,"transactions":9,"vwap":783},"2026-06-05",11.265,11.1,11.121,-0.274,-2.4,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":104,"percent_change":791,"volume":763,"transactions":9,"vwap":790},"2026-06-04",11.37,11.4,11.395,-0.09,{"date":793,"open":790,"high":794,"low":795,"close":796,"change":680,"percent_change":628,"volume":797,"transactions":9,"vwap":796},"2026-06-03",11.42,11.39,11.405,2600,{"date":799,"open":795,"high":800,"low":795,"close":800,"change":801,"percent_change":802,"volume":165,"transactions":9,"vwap":800},"2026-06-02",11.394,0.124,1.1,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":104,"percent_change":791,"volume":808,"transactions":9,"vwap":806},"2026-06-01",11.22,11.27,11.14,4700,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":500,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-29",11.26,11.28,11.24,-1.74,1700,{"date":817,"open":794,"high":818,"low":796,"close":818,"change":341,"percent_change":636,"volume":715,"transactions":9,"vwap":818},"2026-05-28",11.48,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":761,"percent_change":824,"volume":763,"transactions":9,"vwap":823},"2026-05-27",11.53,11.585,11.575,-1.27,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":628,"volume":831,"transactions":9,"vwap":828},"2026-05-26",11.7,11.724,11.69,0.012,5900,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":64,"volume":837,"transactions":9,"vwap":835},"2026-05-22",11.621,11.712,-0.128,10100,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":706,"transactions":9,"vwap":842},"2026-05-21",11.71,11.88,11.84,-0.075,-0.63,{"date":846,"open":847,"high":847,"low":848,"close":847,"change":849,"percent_change":355,"volume":850,"transactions":9,"vwap":847},"2026-05-20",11.915,11.9,-0.025,1200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":656,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-19",11.93,11.95,11.94,0.34,300,{"date":859,"open":853,"high":853,"low":860,"close":848,"change":222,"percent_change":656,"volume":861,"transactions":9,"vwap":848},"2026-05-18",11.878,4500,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":797,"transactions":9,"vwap":866},"2026-05-15",12.05,12.08,11.895,-0.65,-5.18,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":329,"volume":875,"transactions":9,"vwap":873},"2026-05-14",12.58,12.516,12.545,-0.115,2000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-13",11.89,12.71,11.87,12.66,0.597,4.95,14200,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":490,"volume":889,"transactions":9,"vwap":887},"2026-05-12",12.063,-0.093,400,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-11",12.16,12.2,12.156,-0.124,-1.01,1300,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-08",12.358,12.36,12.28,-0.195,-1.56,13200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":222,"percent_change":656,"volume":912,"transactions":9,"vwap":911},"2026-05-07",12.51,12.53,12.46,12.475,17100,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-06",12.445,12.48,12.47,0.22,1.8,2700,{"date":922,"open":923,"high":902,"low":924,"close":924,"change":925,"percent_change":573,"volume":797,"transactions":9,"vwap":924},"2026-05-05",12.26,12.25,-0.005,{"date":927,"open":902,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":875,"transactions":9,"vwap":929},"2026-05-04",12.3,12.255,0.071,0.58,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":729,"transactions":9,"vwap":935},"2026-05-01",12.23,12.184,-0.316,-2.53,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-30",12.44,12.5,0.068,0.55,1900,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":490,"volume":857,"transactions":9,"vwap":947},"2026-04-29",12.432,-0.096,{"date":950,"open":908,"high":951,"low":908,"close":951,"change":713,"percent_change":952,"volume":642,"transactions":9,"vwap":951},"2026-04-28",12.528,-1.12,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":642,"transactions":9,"vwap":957},"2026-04-27",12.68,12.7,12.67,-0.207,-1.61,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":857,"transactions":9,"vwap":963},"2026-04-24",12.91,12.877,-0.098,-0.76,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":356,"volume":642,"transactions":9,"vwap":969},"2026-04-23",13.1,12.975,-0.3,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":206,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-22",13.275,0.68,100,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":663,"transactions":9,"vwap":979},"2026-04-21",13.29,13.185,-0.225,-1.68,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":104,"percent_change":987,"volume":722,"transactions":9,"vwap":985},"2026-04-20",13.39,13.41,13.36,-0.07,{"date":989,"open":985,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-17",13.44,13.4,13.42,-0.155,-1.14,6900,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":778,"transactions":9,"vwap":999},"2026-04-16",13.56,13.575,0.115,0.85,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":248,"percent_change":856,"volume":647,"transactions":9,"vwap":1004},"2026-04-15",13.46,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":241,"percent_change":1009,"volume":889,"transactions":9,"vwap":1008},"2026-04-14",13.37,13.415,1.28,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":248,"percent_change":856,"volume":875,"transactions":9,"vwap":1013},"2026-04-13",13.16,13.245,13.11,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1017,"change":903,"percent_change":1019,"volume":663,"transactions":9,"vwap":1017},"2026-04-10",13.2,13.19,-1.46,{"date":1021,"open":1022,"high":991,"low":1022,"close":1023,"change":1024,"percent_change":523,"volume":165,"transactions":9,"vwap":1023},"2026-04-09",13.26,13.395,0.075,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-08",13.34,13.262,13.32,0.54,4.23,6200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":889,"transactions":9,"vwap":1036},"2026-04-07",12.8,12.78,-0.264,-2.02,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":663,"transactions":9,"vwap":1043},"2026-04-06",13.055,13.079,13.044,0.056,0.43,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":889,"transactions":9,"vwap":1049},"2026-04-02",12.96,12.988,-0.282,-2.13,{"date":1053,"open":1029,"high":1029,"low":1054,"close":1054,"change":635,"percent_change":1055,"volume":875,"transactions":9,"vwap":1054},"2026-04-01",13.27,-0.6,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":699,"transactions":9,"vwap":1058},"2026-03-31",13.35,0.185,1.41,{"date":1062,"open":1017,"high":1017,"low":1063,"close":1064,"change":573,"percent_change":970,"volume":642,"transactions":9,"vwap":1064},"2026-03-30",13.13,13.165,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":663,"transactions":9,"vwap":1068},"2026-03-27",13.188,13.205,-0.28,-2.08,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":721,"volume":944,"transactions":9,"vwap":1074},"2026-03-26",13.48,13.485,13.465,-0.185,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1024,"percent_change":943,"volume":889,"transactions":9,"vwap":1079},"2026-03-25",13.67,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":776,"percent_change":748,"volume":763,"transactions":9,"vwap":1083},"2026-03-24",13.555,13.595,13.55,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":763,"transactions":9,"vwap":1089},"2026-03-23",13.6,13.63,13.614,0.109,0.81,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-20",13.59,13.505,-0.265,-1.92,2900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-19",13.79,13.88,13.69,13.77,-0.513,-3.59,27900,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":987,"percent_change":1111,"volume":857,"transactions":9,"vwap":1110},"2026-03-18",14.283,-0.49,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":206,"volume":729,"transactions":9,"vwap":1116},"2026-03-17",14.41,14.32,14.353,0.013,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1024,"percent_change":1123,"volume":722,"transactions":9,"vwap":1122},"2026-03-16",14.39,14.415,14.34,0.53,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":686,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-13",14.24,14.3,14.265,-0.87,4900,{"date":1132,"open":1133,"high":1133,"low":1120,"close":1120,"change":987,"percent_change":1134,"volume":699,"transactions":9,"vwap":1120},"2026-03-12",14.44,-0.48,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":647,"transactions":9,"vwap":1137},"2026-03-11",14.46,0.065,0.45,{"date":1141,"open":1142,"high":1133,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-10",14.29,14.28,14.395,0.222,1.57,3000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":187,"volume":797,"transactions":9,"vwap":1151},"2026-03-09",13.9,14.173,0.088,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":500,"percent_change":1159,"volume":797,"transactions":9,"vwap":1158},"2026-03-06",14.105,14.14,14.074,14.085,-1.4,{"date":1161,"open":1142,"high":1115,"low":1162,"close":1163,"change":1164,"percent_change":566,"volume":736,"transactions":9,"vwap":1163},"2026-03-05",14.25,14.285,-0.15,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":843,"percent_change":1170,"volume":722,"transactions":9,"vwap":1169},"2026-03-04",14.455,14.469,14.435,-0.52,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":688,"transactions":9,"vwap":1176},"2026-03-03",14.5,14.545,14.48,14.51,-0.296,-2,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":736,"transactions":9,"vwap":1182},"2026-03-02",14.67,14.806,-0.134,-0.9,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":831,"transactions":9,"vwap":1188},"2026-02-27",15.015,14.94,-0.646,-4.14,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1098,"transactions":9,"vwap":1195},"2026-02-26",15.64,15.448,15.586,-0.454,-2.83,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":475,"percent_change":1203,"volume":831,"transactions":9,"vwap":1202},"2026-02-25",15.935,16.059999,16.040001,-0.31,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":522,"percent_change":856,"volume":165,"transactions":9,"vwap":1207},"2026-02-24",16.08,16.09,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-23",16.035,-0.113,-0.7,500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":761,"percent_change":329,"volume":1219,"transactions":9,"vwap":1218},"2026-02-20",15.57,16.17,16.148,5600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-19",16.38,16.41,16.21,16.297,-0.157,-0.95,3100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":299,"volume":1235,"transactions":9,"vwap":1233},"2026-02-18",16.6,16.63,16.454,-0.039,3200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":987,"percent_change":1241,"volume":736,"transactions":9,"vwap":1240},"2026-02-17",16.45,16.54,16.493,-0.42,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1098,"transactions":9,"vwap":1246},"2026-02-13",16.39,16.855,16.563,-0.795,-4.58,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-12",17.65,17.7,17.16,17.358,-0.537,-3,3800,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":635,"volume":699,"transactions":9,"vwap":1261},"2026-02-11",17.812,17.895,-0.015,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":920,"transactions":9,"vwap":1267},"2026-02-10",17.88,17.946,17.91,0.235,1.33,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":663,"transactions":9,"vwap":1272},"2026-02-09",17.675,0.069,0.39,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":778,"transactions":9,"vwap":1278},"2026-02-06",17.45,17.606,-0.048,-0.27,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":653,"transactions":9,"vwap":1285},"2026-02-05",17.914,17.62,17.654,-0.176,-0.99,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":778,"transactions":9,"vwap":1293},"2026-02-04",17.902,17.93,17.78,17.83,-0.29,-1.6,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1111,"percent_change":1301,"volume":653,"transactions":9,"vwap":1300},"2026-02-03",18.2,18.08,18.12,-2.63,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1226,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-02",18.678,18.69,18.55,18.61,-0.84,4200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-30",19.12,19.24,18.75,18.767,-0.854,-4.35,9900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-29",19.84,19.95,19.4,19.621,0.006,0.03,8500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":763,"transactions":9,"vwap":1332},"2026-01-28",19.67,19.61,19.615,0.335,1.74,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-27",19.496,19.257,19.28,0.16,0.84,6700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1312,"change":874,"percent_change":1055,"volume":1219,"transactions":9,"vwap":1312},"2026-01-26",18.97,19.22,18.9,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-23",19.21,19.27,19.09,19.235,-0.425,-2.16,5500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-22",19.71,19.76,19.63,19.66,0.307,1.59,5200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":653,"transactions":9,"vwap":1371},"2026-01-21",19.13,19.45,19.049999,19.353,0.807,4.35,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1228,"transactions":9,"vwap":1379},"2026-01-20",18.73,18.84,18.51,18.546,-0.402,-2.12,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-01-16",18.94,18.948,18.896,-0.452,-2.33,6600,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1323,"change":925,"percent_change":306,"volume":861,"transactions":9,"vwap":1323},"2026-01-15",19.39,19.48,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":656,"percent_change":744,"volume":1257,"transactions":9,"vwap":1398},"2026-01-14",19.33,19.43,19.405,{"date":1400,"open":1323,"high":1323,"low":1401,"close":1401,"change":1262,"percent_change":635,"volume":1147,"transactions":9,"vwap":1401},"2026-01-13",19.365,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":875,"transactions":9,"vwap":1407},"2026-01-12",19.35,19.41,19.322,19.38,0.52,2.76,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":944,"transactions":9,"vwap":1414},"2026-01-09",18.99,18.527,18.86,-0.997,-5.02,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":94,"percent_change":1422,"volume":1365,"transactions":9,"vwap":1421},"2026-01-08",18.85,19.86,19.857,5.36,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1365,"transactions":9,"vwap":1427},"2026-01-07",18.93,19.01,18.847,-0.473,-2.45,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":694,"transactions":9,"vwap":1434},"2026-01-06",19.64,19.739,19.32,-0.465,-2.35,{"date":1438,"open":1393,"high":1439,"low":1393,"close":1439,"change":1440,"percent_change":282,"volume":165,"transactions":9,"vwap":1439},"2026-01-05",19.785,0.004,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":850,"transactions":9,"vwap":1445},"2026-01-02",19.663,19.79,19.781,0.898,4.76,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":729,"transactions":9,"vwap":1451},"2025-12-31",18.845,18.883,18.772,-0.194,-1.02,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1129,"volume":1365,"transactions":9,"vwap":1459},"2025-12-30",19.23,19.040001,19.077,-0.168,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-29",19.14,19.25,19.02,19.245,-0.495,-2.51,12500,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-26",19.56,19.77,19.74,-0.049,-0.25,4800,{"date":1479,"open":1480,"high":1321,"low":1439,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-24",19.789,-0.046,-0.23,12800,{"date":1485,"open":1432,"high":1486,"low":1432,"close":1486,"change":1487,"percent_change":1123,"volume":763,"transactions":9,"vwap":1486},"2025-12-23",19.835,0.105,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":688,"transactions":9,"vwap":1491},"2025-12-22",19.58,19.73,19.54,0.154,0.79,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1228,"transactions":9,"vwap":1499},"2025-12-19",19.53,19.96,19.576,-0.209,-1.06,{"date":1503,"open":1504,"high":1505,"low":1439,"close":1439,"change":843,"percent_change":349,"volume":1506,"transactions":9,"vwap":1439},"2025-12-18",19.81,20,9400,{"date":1508,"open":1509,"high":1509,"low":1420,"close":1420,"change":1510,"percent_change":1511,"volume":722,"transactions":9,"vwap":1420},"2025-12-17",20.18,-0.309,-1.53,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":469,"volume":875,"transactions":9,"vwap":1517},"2025-12-16",20.15,20.17,19.99,20.169,-0.101,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-15",20.37,20.41,20.27,-0.643,-3.07,6300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1506,"transactions":9,"vwap":1532},"2025-12-12",21.32,21.4,20.6,20.913,-0.588,-2.73,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1538},"2025-12-11",21.21,21.501,20.95,-0.193,-0.89,5000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":715,"transactions":9,"vwap":1548},"2025-12-10",21.68,21.809,21.66,21.694,0.44,2.07,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":697,"percent_change":1308,"volume":763,"transactions":9,"vwap":1554},"2025-12-09",21.115,21.254,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":104,"percent_change":475,"volume":729,"transactions":9,"vwap":1558},"2025-12-08",21.28,21.435,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1262,"percent_change":987,"volume":729,"transactions":9,"vwap":1562},"2025-12-05",21.35,21.445,20.97,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":522,"percent_change":641,"volume":1570,"transactions":9,"vwap":1569},"2025-12-04",21.45,21.49,21.385,21.46,2100,{"date":1572,"open":1529,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":490,"volume":669,"transactions":9,"vwap":1573},"2025-12-03",21.405,21.31,-0.166,{"date":1577,"open":1578,"high":1579,"low":1566,"close":1579,"change":1580,"percent_change":1581,"volume":797,"transactions":9,"vwap":1579},"2025-12-02",21.52,21.571,-0.114,-0.53,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":850,"transactions":9,"vwap":1587},"2025-12-01",21.37,21.72,21.2,21.685,0.465,2.19,{"date":1591,"open":1586,"high":1592,"low":1593,"close":1594,"change":1203,"percent_change":1595,"volume":699,"transactions":9,"vwap":1594},"2025-11-28",21.25,21.194,21.22,-1.44,{"date":1597,"open":1598,"high":1599,"low":1567,"close":1600,"change":1601,"percent_change":646,"volume":1602,"transactions":9,"vwap":1600},"2025-11-26",21.536,21.59,21.53,0.134,4000,{"date":1604,"open":1569,"high":1569,"low":1605,"close":1606,"change":1607,"percent_change":970,"volume":688,"transactions":9,"vwap":1606},"2025-11-25",21.39,21.396,-0.064,{"date":1609,"open":1610,"high":1569,"low":1610,"close":1569,"change":1611,"percent_change":1612,"volume":1570,"transactions":9,"vwap":1569},"2025-11-24",21.34,0.596,2.86,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":490,"volume":1309,"transactions":9,"vwap":1616},"2025-11-21",20.38,20.864,20.1,-0.161,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1570,"transactions":9,"vwap":1622},"2025-11-20",21.564,21.025,-0.395,-1.84,{"date":1626,"open":1610,"high":1627,"low":1610,"close":1627,"change":1628,"percent_change":283,"volume":857,"transactions":9,"vwap":1627},"2025-11-19",21.42,0.049,{"date":1630,"open":1631,"high":1632,"low":1592,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-18",21.251,21.371,0.136,0.64,5100,{"date":1637,"open":1638,"high":1574,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":715,"transactions":9,"vwap":1639},"2025-11-17",21.117,21.235,0.355,1.7,{"date":1643,"open":1563,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-14",21.89,20.31,20.88,-1.098,-5,15000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":241,"percent_change":124,"volume":1542,"transactions":9,"vwap":1654},"2025-11-13",22.51,21.815,21.978,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-12",22.17,21.711,21.808,-0.353,-1.59,5800,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":736,"transactions":9,"vwap":1666},"2025-11-11",22.63,22.161,-0.553,-2.43,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":856,"volume":715,"transactions":9,"vwap":1674},"2025-11-10",22.6,22.775,22.59,22.714,0.076,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1679},"2025-11-07",22.21,22.638,22.08,-0.845,-3.6,10500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-06",23.629,23.79,23.22,23.483,0.342,1.48,10000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":652,"percent_change":1699,"volume":1327,"transactions":9,"vwap":1698},"2025-11-05",23.16,23.27,23.047001,23.141,0.13,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1159,"volume":1228,"transactions":9,"vwap":1705},"2025-11-04",22.915,23.26,22.84,23.112,-0.328,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-03",23.4,23.51,23.336,23.44,-0.232,-0.98,9200,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-31",23.78,23.47,23.672,-0.914,-3.72,7600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1506,"transactions":9,"vwap":1729},"2025-10-30",24.57,24.83,24.545,24.586,-0.404,-1.62,{"date":1733,"open":1734,"high":18,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1602,"transactions":9,"vwap":1736},"2025-10-29",24.944,24.93,24.99,0.31,1.26,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":341,"percent_change":349,"volume":808,"transactions":9,"vwap":1744},"2025-10-28",24.77,24.775,24.59,24.68,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1742,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1742},"2025-10-27",24.8,24.84,24.71,0.275,1.12,7200,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-24",24.66,24.5,-0.343,-1.38,15800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":905,"transactions":9,"vwap":1765},"2025-10-23",24.82,24.9,24.809,24.843,0.218,0.89,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1294,"volume":729,"transactions":9,"vwap":1772},"2025-10-22",24.65,24.69,24.625,-0.0713,{"date":170,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},24.81,24.6963,-0.1137,-0.46,1604]