[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOYY":3,"homepage-market-summary":29,"stock-historical-HOYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOYY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBOOST HOOD ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},76.6732,3.5308,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.605,4.62,4.7,4.6,4.6747,-0.0697,-1.49,54097.910197,26.455,60354.32678398,0,254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":25,"period_low":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},60620,15397581.695995,-82.04,"2025-09-30",[179,182,191,201,211,220,229,239,247,255,263,269,277,287,295,305,315,323,331,339,344,355,363,370,377,384,392,398,404,411,419,428,435,444,449,457,466,474,482,490,499,505,511,521,529,536,542,548,554,562,570,581,590,599,606,614,623,631,639,650,657,665,673,679,685,691,697,703,709,713,719,727,734,741,748,756,763,769,774,780,789,795,800,805,812,815,818,823,828,835,842,850,858,866,873,879,883,888,896,904,912,920,926,934,941,947,954,962,968,974,983,991,999,1008,1017,1023,1031,1037,1044,1052,1060,1067,1074,1080,1084,1090,1096,1105,1111,1116,1121,1128,1137,1145,1152,1158,1166,1175,1183,1190,1198,1206,1212,1220,1227,1235,1244,1251,1259,1268,1274,1281,1290,1298,1303,1311,1317,1324,1331,1337,1344,1351,1360,1369,1378,1387,1395,1401,1409,1418,1427,1433,1441,1449,1456,1463,1471,1478,1483,1491,1499,1508,1517,1525,1533,1540,1548,1554,1561,1570,1578,1587,1594,1601,1609,1617,1623,1632,1641,1649,1654,1661,1670,1678,1686,1693,1699,1707,1714,1722,1731,1738,1747,1755,1761,1769,1776,1784,1793,1802,1811,1820,1828,1836,1843,1852,1859,1867,1876,1884,1892,1900,1908,1916,1923,1930,1938,1946,1955,1964,1972,1981,1989,1996,2005,2012,2020,2028,2037,2045,2053,2061,2068,2075],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},447,4.6486,{"date":183,"open":184,"high":184,"low":185,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.73,4.66,-0.0453,-0.96,51555.274079,432,4.6865,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.88,4.69,4.72,-0.03,-0.63,47646.145213,473,4.7527,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.81,4.74,4.75,-0.02,-0.42,25222.566,404,4.7668,{"date":212,"open":203,"high":213,"low":205,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.83,4.77,-0.07,-1.45,45245.715204,588,4.7873,{"date":221,"open":222,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.84,4.795,-0.06,-1.22,60912.915103,538,4.8111,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.89,4.92,4.9,-0.04,-0.81,71754.732181,334,4.9134,{"date":240,"open":241,"high":242,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":189,"vwap":246},"2026-09-23",4.91,4.94,0.01,0.2,70217.137083,4.916,{"date":248,"open":241,"high":249,"low":233,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",4.93,0.04,0.82,34617.324029,415,4.9132,{"date":256,"open":257,"high":257,"low":193,"close":231,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",4.96,-0.05,-1.01,81349.854203,679,4.9181,{"date":264,"open":193,"high":242,"low":265,"close":242,"change":27,"percent_change":27,"volume":266,"transactions":267,"vwap":268},"2026-09-18",4.87,35961.024779,336,4.8921,{"date":270,"open":233,"high":242,"low":271,"close":242,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",4.875,0.085,1.75,22958.384502,267,4.8924,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",4.98,4.85,4.855,-0.145,-2.9,43520.557796,437,4.8745,{"date":288,"open":289,"high":290,"low":233,"close":289,"change":258,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",5,5.07,-0.99,55380.99074,682,4.9784,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",5.05,5.08,5.015,0.03,0.6,38407.592346,465,5.0364,{"date":306,"open":307,"high":308,"low":279,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",5.03,5.04,5.02,-0.09,-1.76,84463.281073,464,5.0135,{"date":316,"open":290,"high":317,"low":290,"close":318,"change":111,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",5.13,5.11,-0.2,50987.536389,399,5.1093,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":196,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",5.17,5.12,-0.58,16919.552194,278,5.1376,{"date":332,"open":333,"high":334,"low":335,"close":333,"change":27,"percent_change":27,"volume":336,"transactions":337,"vwap":338},"2026-09-08",5.15,5.16,5.14,24097.25109,313,5.1526,{"date":340,"open":326,"high":333,"low":326,"close":333,"change":215,"percent_change":341,"volume":342,"transactions":343,"vwap":335},"2026-09-04",-1.34,29725.772306,291,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",5.19,5.225,5.18,5.22,0.11,2.15,58489.586684,411,5.2104,{"date":356,"open":357,"high":335,"low":257,"close":318,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",5.01,0.09,1.79,57092.621539,246,5.0976,{"date":364,"open":307,"high":365,"low":366,"close":309,"change":27,"percent_change":27,"volume":367,"transactions":368,"vwap":369},"2026-09-01",5.065,4.985,15824.352891,247,5.0223,{"date":371,"open":309,"high":308,"low":372,"close":309,"change":206,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",4.95,-0.4,32496.479036,401,4.9977,{"date":378,"open":335,"high":335,"low":379,"close":308,"change":380,"percent_change":283,"volume":381,"transactions":382,"vwap":383},"2026-08-28",5.039,-0.1504,43081.678272,333,5.0775,{"date":385,"open":346,"high":349,"low":386,"close":387,"change":388,"percent_change":244,"volume":389,"transactions":390,"vwap":391},"2026-08-27",5.175,5.1904,0.0104,10399.772761,205,5.1917,{"date":393,"open":333,"high":348,"low":333,"close":348,"change":111,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",-0.19,9742.745809,210,5.1732,{"date":399,"open":333,"high":400,"low":333,"close":346,"change":250,"percent_change":131,"volume":401,"transactions":402,"vwap":403},"2026-08-25",5.2,21342.606451,251,5.1789,{"date":405,"open":333,"high":406,"low":407,"close":333,"change":27,"percent_change":27,"volume":408,"transactions":409,"vwap":410},"2026-08-24",5.165,5.145,42275.471333,353,5.1754,{"date":412,"open":333,"high":325,"low":413,"close":333,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",5.125,0.015,0.29,21594.125369,269,5.1564,{"date":420,"open":421,"high":421,"low":326,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",5.25,5.135,-0.015,-0.29,15831.378138,236,5.1552,{"date":429,"open":297,"high":334,"low":297,"close":333,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",0.1221,2.43,15532.55766,240,5.1287,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",5.1,5.0279,-0.0821,-1.61,17807.571953,315,5.0687,{"date":445,"open":298,"high":326,"low":298,"close":318,"change":27,"percent_change":27,"volume":446,"transactions":447,"vwap":448},"2026-08-17",13781.070154,207,5.0959,{"date":450,"open":333,"high":334,"low":451,"close":318,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",5.09,-0.0797,-1.54,26830.782129,292,5.1265,{"date":458,"open":325,"high":459,"low":325,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",5.21,5.1897,0.0394,0.77,19032.116844,403,5.1924,{"date":467,"open":333,"high":334,"low":317,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",5.1503,0.0256,0.5,18591.674236,187,5.1393,{"date":475,"open":317,"high":476,"low":309,"close":477,"change":478,"percent_change":415,"volume":479,"transactions":480,"vwap":481},"2026-08-11",5.159,5.1247,0.0147,8142.155955,263,5.126,{"date":483,"open":297,"high":484,"low":297,"close":318,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",5.115,0.035,0.69,20717.607645,295,5.0747,{"date":491,"open":290,"high":492,"low":290,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",5.105,5.075,-0.045,-0.88,21107.961403,219,5.0615,{"date":500,"open":326,"high":501,"low":326,"close":326,"change":196,"percent_change":327,"volume":502,"transactions":503,"vwap":504},"2026-08-06",5.1399,4722.352069,146,5.1266,{"date":506,"open":334,"high":334,"low":317,"close":333,"change":507,"percent_change":126,"volume":508,"transactions":509,"vwap":510},"2026-08-05",0.0204,5434.313294,164,5.1414,{"date":512,"open":318,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",5.155,5.1008,5.1296,0.0437,0.86,14577.583873,256,5.1281,{"date":522,"open":297,"high":437,"low":309,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",5.0859,0.0359,0.71,13165.046115,252,5.0715,{"date":530,"open":308,"high":365,"low":531,"close":297,"change":234,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",4.99,-0.79,15598.732761,243,5.0274,{"date":537,"open":334,"high":334,"low":451,"close":451,"change":224,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",-1.17,19401.037326,262,5.1299,{"date":543,"open":348,"high":348,"low":335,"close":333,"change":206,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",-0.39,12167.956809,176,5.1472,{"date":549,"open":349,"high":349,"low":335,"close":325,"change":234,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",-0.77,12444.916237,245,5.1673,{"date":555,"open":556,"high":557,"low":325,"close":459,"change":558,"percent_change":358,"volume":559,"transactions":560,"vwap":561},"2026-07-27",5.27,5.2895,0.0047,34825.121573,301,5.213,{"date":563,"open":564,"high":564,"low":400,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":561},"2026-07-24",5.31,5.2053,-0.2077,-3.84,61188.835489,855,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",5.42,5.44,5.3899,5.413,-0.037,-0.68,14293.865247,223,5.4238,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":206,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",5.48,5.43,5.45,-0.37,18237.030575,179,5.4536,{"date":591,"open":592,"high":593,"low":585,"close":594,"change":595,"percent_change":136,"volume":596,"transactions":597,"vwap":598},"2026-07-21",5.46,5.52,5.47,0.036,25135.09446,238,5.4947,{"date":600,"open":594,"high":594,"low":584,"close":601,"change":602,"percent_change":424,"volume":603,"transactions":604,"vwap":605},"2026-07-20",5.434,-0.016,11211.059369,307,5.4433,{"date":607,"open":594,"high":608,"low":609,"close":585,"change":610,"percent_change":611,"volume":612,"transactions":402,"vwap":613},"2026-07-17",5.49,5.425,-0.14,-2.5,13496.20757,5.4659,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",5.72,5.59,-0.15,-2.61,21747.884453,230,5.6411,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":350,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-15",5.69,5.74,1.95,12095.50779,226,5.7191,{"date":632,"open":633,"high":634,"low":617,"close":633,"change":300,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-14",5.63,5.67,0.54,9754.702833,280,5.6364,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-13",5.61,5.65,5.58,5.6,-0.025,-0.44,25928.615383,320,5.6154,{"date":651,"open":652,"high":652,"low":644,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",5.7,5.625,-0.114,-1.99,16300,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",5.71,5.76,5.739,0.024,0.42,20100,{"date":666,"open":659,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",5.725,5.68,5.715,0.012,0.21,9600,{"date":674,"open":652,"high":659,"low":625,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",5.703,0.004,0.07,21900,{"date":680,"open":633,"high":659,"low":643,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",5.699,0.029,0.51,19300,{"date":686,"open":634,"high":652,"low":687,"close":634,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":634},"2026-07-02",5.655,-0.035,-0.61,12100,{"date":692,"open":652,"high":669,"low":625,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",5.705,0.065,1.15,14300,{"date":698,"open":668,"high":652,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",5.64,-0.042,-0.74,57000,{"date":704,"open":642,"high":652,"low":705,"close":706,"change":707,"percent_change":158,"volume":708,"transactions":9,"vwap":706},"2026-06-29",5.642,5.682,0.042,10600,{"date":710,"open":643,"high":699,"low":643,"close":699,"change":711,"percent_change":610,"volume":712,"transactions":9,"vwap":699},"2026-06-26",-0.008,12200,{"date":714,"open":660,"high":660,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",5.648,-0.064,-1.12,16000,{"date":720,"open":721,"high":722,"low":634,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",5.87,5.91,5.712,-0.173,-2.94,19800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":234,"percent_change":577,"volume":733,"transactions":9,"vwap":732},"2026-06-23",5.85,5.93,5.846,5.885,61600,{"date":735,"open":730,"high":736,"low":737,"close":738,"change":423,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-22",5.97,5.92,5.925,-0.25,18400,{"date":742,"open":730,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-06-18",5.94,5.88,-0.036,-0.6,29900,{"date":749,"open":750,"high":751,"low":736,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",5.981,5.99,5.976,0.011,0.18,38800,{"date":757,"open":751,"high":758,"low":759,"close":760,"change":111,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-16",6.03,5.96,5.965,-0.17,14700,{"date":764,"open":765,"high":758,"low":760,"close":766,"change":250,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-15",6,5.975,0.67,21200,{"date":770,"open":737,"high":743,"low":722,"close":771,"change":688,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-12",5.935,-0.59,25100,{"date":775,"open":776,"high":777,"low":778,"close":736,"change":414,"percent_change":121,"volume":779,"transactions":9,"vwap":736},"2026-06-11",5.95,6.01,5.945,18200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",5.8,5.964,5.783,5.955,0.047,0.8,35100,{"date":790,"open":743,"high":765,"low":782,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-09",5.908,-0.005,-0.08,20000,{"date":796,"open":797,"high":798,"low":744,"close":798,"change":799,"percent_change":251,"volume":794,"transactions":9,"vwap":798},"2026-06-08",5.89,5.913,0.048,{"date":801,"open":737,"high":737,"low":802,"close":803,"change":761,"percent_change":804,"volume":768,"transactions":9,"vwap":803},"2026-06-05",5.81,5.865,-2.82,{"date":806,"open":807,"high":808,"low":759,"close":809,"change":677,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-04",5.98,6.04,6.035,1.17,37100,{"date":813,"open":736,"high":751,"low":759,"close":760,"change":645,"percent_change":207,"volume":814,"transactions":9,"vwap":760},"2026-06-03",19200,{"date":816,"open":765,"high":765,"low":807,"close":751,"change":423,"percent_change":739,"volume":817,"transactions":9,"vwap":751},"2026-06-02",55500,{"date":819,"open":765,"high":820,"low":807,"close":821,"change":494,"percent_change":701,"volume":822,"transactions":9,"vwap":821},"2026-06-01",6.02,6.0050001,40800,{"date":824,"open":820,"high":825,"low":765,"close":825,"change":700,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",6.05,-0.69,56100,{"date":829,"open":807,"high":830,"low":759,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-28",6.1,6.092,0.067,1.11,22700,{"date":836,"open":743,"high":837,"low":730,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",6.027,6.025,0.086,1.45,40100,{"date":843,"open":776,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",5.995,5.915,5.939,0.018,0.3,27600,{"date":851,"open":777,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-22",6.015,5.9,5.921,-0.164,-2.7,32400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":243,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-21",6.06,6.11,6.045,6.085,0.16,70100,{"date":867,"open":765,"high":868,"low":743,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-20",6.09,6.075,0.108,1.81,35900,{"date":874,"open":820,"high":820,"low":730,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",5.967,-0.078,-1.29,49200,{"date":880,"open":808,"high":881,"low":820,"close":862,"change":792,"percent_change":793,"volume":882,"transactions":9,"vwap":862},"2026-05-18",6.12,20400,{"date":884,"open":868,"high":868,"low":820,"close":825,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":825},"2026-05-15",-0.143,-2.31,29200,{"date":889,"open":861,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-14",6.2,6.067,6.193,0.054,0.88,40000,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",6.26,6.114,6.139,-0.126,-2.01,26600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-12",6.31,6.19,6.265,-0.065,-1.03,16100,{"date":913,"open":914,"high":915,"low":881,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",6.21,6.35,6.33,0.14,2.26,46400,{"date":921,"open":922,"high":907,"low":830,"close":907,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":907},"2026-05-08",6.17,-0.095,-1.51,45500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-07",6.37,6.27,6.285,-0.091,-1.43,32600,{"date":935,"open":915,"high":936,"low":937,"close":938,"change":939,"percent_change":51,"volume":940,"transactions":9,"vwap":938},"2026-05-06",6.38,6.34,6.376,0.031,43700,{"date":942,"open":943,"high":943,"low":937,"close":944,"change":945,"percent_change":141,"volume":946,"transactions":9,"vwap":944},"2026-05-05",6.36,6.345,0.02,13600,{"date":948,"open":949,"high":915,"low":950,"close":951,"change":952,"percent_change":787,"volume":953,"transactions":9,"vwap":951},"2026-05-04",6.32,6.29,6.325,0.05,49700,{"date":955,"open":956,"high":957,"low":929,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-01",6.3,6.307,6.275,-0.115,-1.8,24700,{"date":963,"open":928,"high":964,"low":916,"close":965,"change":893,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-30",6.42,6.39,0.85,28000,{"date":969,"open":916,"high":943,"low":949,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-29",6.336,-0.142,-2.19,66500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-28",6.48,6.5,6.47,6.478,-0.067,-1.02,14800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":745,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-27",6.57,6.58,6.53,6.545,-0.55,24300,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-24",6.63,6.565,6.581,-0.138,-2.05,14000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-23",6.83,6.84,6.71,6.719,-0.146,-2.13,43900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",6.86,6.89,6.809,6.865,0.126,1.87,30400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":971,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",6.92,6.739,-2.06,47200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":358,"volume":1030,"transactions":9,"vwap":1028},"2026-04-20",6.85,6.9,6.82,6.881,0.006,38400,{"date":1032,"open":1010,"high":1011,"low":1025,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-17",6.875,-0.074,-1.06,30200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":310,"volume":1043,"transactions":9,"vwap":1041},"2026-04-16",6.98,6.91,6.949,-0.006,25600,{"date":1045,"open":1046,"high":1039,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-15",6.96,6.94,6.955,0.016,0.23,74200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-14",6.8,6.95,6.939,0.163,2.41,26900,{"date":1061,"open":1062,"high":1063,"low":986,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-13",6.61,6.776,0.131,1.97,22800,{"date":1068,"open":1069,"high":1070,"low":985,"close":1071,"change":1072,"percent_change":997,"volume":1073,"transactions":9,"vwap":1071},"2026-04-10",6.66,6.67,6.645,-0.139,21500,{"date":1075,"open":1025,"high":1025,"low":1003,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-09",6.784,-0.056,-0.82,21300,{"date":1081,"open":1026,"high":1026,"low":1001,"close":1002,"change":1082,"percent_change":1083,"volume":849,"transactions":9,"vwap":1002},"2026-04-08",0.141,2.1,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1042,"percent_change":310,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",6.62,6.699,6.555,19400,{"date":1091,"open":1003,"high":1092,"low":1069,"close":1093,"change":300,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-06",6.74,6.705,0.45,67100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-02",6.6,6.7,6.505,6.675,-0.176,-2.57,32300,{"date":1106,"open":1107,"high":1107,"low":1027,"close":1108,"change":1109,"percent_change":243,"volume":1110,"transactions":9,"vwap":1108},"2026-04-01",6.925,6.851,0.001,31500,{"date":1112,"open":1003,"high":1025,"low":1099,"close":1025,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1025},"2026-03-31",0.155,2.32,28400,{"date":1117,"open":1092,"high":1118,"low":1069,"close":1119,"change":224,"percent_change":1120,"volume":684,"transactions":9,"vwap":1119},"2026-03-30",6.78,6.695,-0.89,{"date":1122,"open":1010,"high":1010,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-27",6.72,6.755,-0.35,-4.93,35300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-26",7.16,7.23,7.09,7.105,-0.113,-1.57,20200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-25",7.2,7.39,7.218,0.096,1.35,14400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1059,"transactions":9,"vwap":1149},"2026-03-24",7.26,7.1,7.122,-0.158,-2.17,{"date":1153,"open":1154,"high":1140,"low":1155,"close":1156,"change":792,"percent_change":215,"volume":1157,"transactions":9,"vwap":1156},"2026-03-23",7.29,7.27,7.28,23500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",7.5,7.24,7.285,-0.382,-4.98,20500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-19",7.58,7.7,7.56,7.667,-0.038,-0.49,29300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":886,"volume":1182,"transactions":9,"vwap":1180},"2026-03-18",7.8,7.86,7.69,7.705,-0.182,41700,{"date":1184,"open":1177,"high":1185,"low":1177,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-17",7.895,7.887,0.097,1.25,42100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":945,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",7.82,7.84,7.775,7.79,0.26,39200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1115,"transactions":9,"vwap":1203},"2026-03-13",8.04,8.07,7.755,7.77,-0.365,-4.49,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":761,"percent_change":997,"volume":1211,"transactions":9,"vwap":1210},"2026-03-12",8.25,8.113,8.135,21400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1173,"volume":1219,"transactions":9,"vwap":1217},"2026-03-11",8.31,8.41,8.24,8.305,-0.041,27000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":577,"volume":1226,"transactions":9,"vwap":1224},"2026-03-10",8.46,8.29,8.346,-0.057,19600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1083,"volume":1234,"transactions":9,"vwap":1232},"2026-03-09",8.19,8.42,8.18,8.403,0.173,31000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",8.28,8.32,8.14,8.23,-0.3,-3.52,33100,{"date":1245,"open":1246,"high":1247,"low":1222,"close":1248,"change":494,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-05",8.57,8.635,8.53,-0.52,49600,{"date":1252,"open":1248,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",8.6,8.51,8.575,0.291,3.51,40500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",8.17,8.37,8.084,8.284,-0.134,-1.59,28600,{"date":1269,"open":1229,"high":1270,"low":1231,"close":1271,"change":799,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",8.44,8.418,0.57,31900,{"date":1275,"open":1276,"high":1262,"low":1277,"close":1262,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1262},"2026-02-27",8.33,8.182,-0.271,-3.14,48600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",8.59,8.66,8.52,8.641,0.091,1.06,36700,{"date":1291,"open":1292,"high":1246,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-25",8.48,8.34,8.55,0.339,4.13,50000,{"date":1299,"open":1300,"high":1216,"low":1301,"close":1302,"change":358,"percent_change":833,"volume":1016,"transactions":9,"vwap":1302},"2026-02-24",8.03,7.942,8.211,{"date":1304,"open":1305,"high":1230,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-23",8.4,8.09,8.121,-0.353,-4.17,38700,{"date":1312,"open":1262,"high":1248,"low":1262,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-20",8.474,-0.124,-1.44,31800,{"date":1318,"open":1319,"high":1320,"low":1270,"close":1321,"change":1322,"percent_change":1196,"volume":1323,"transactions":9,"vwap":1321},"2026-02-19",8.5,8.61,8.598,0.022,37400,{"date":1325,"open":1320,"high":1326,"low":1248,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-18",8.94,8.576,-0.084,-0.97,61400,{"date":1332,"open":1283,"high":1333,"low":1285,"close":1284,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1284},"2026-02-17",8.755,-0.046,-0.53,98700,{"date":1338,"open":1283,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":717,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",8.79,8.56,8.706,-0.099,131800,{"date":1345,"open":1346,"high":1346,"low":1339,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-12",9.21,8.805,-0.315,-3.45,87600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-11",9.35,9.62,9.07,9.12,-0.818,-8.23,97200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-10",9.95,10.09,9.93,9.938,-0.018,-0.18,50600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-09",9.88,10.1,9.8,9.956,0.182,1.86,56800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",9.61,9.839,9.22,9.774,0.008,0.08,65800,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-05",9.96,9.76,9.766,-0.265,-2.64,95300,{"date":1396,"open":1372,"high":1372,"low":1397,"close":1398,"change":610,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-04",9.99,10.031,-1.38,94800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-03",10.38,10.11,10.171,-0.239,-2.3,76200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-02",10.53,10.54,10.28,10.41,-0.478,-4.39,82200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-30",11.28,11.44,10.81,10.888,-0.596,-5.19,168400,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":739,"percent_change":1006,"volume":1432,"transactions":9,"vwap":1431},"2026-01-29",11.76,11.32,11.484,92300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":341,"volume":1440,"transactions":9,"vwap":1438},"2026-01-28",11.94,12.08,11.69,11.734,-0.159,135300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1329,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",12.03,12.16,11.85,11.893,-0.116,152400,{"date":1450,"open":1451,"high":1436,"low":1452,"close":1453,"change":1454,"percent_change":310,"volume":1455,"transactions":9,"vwap":1453},"2026-01-26",11.9,11.801,12.0089998,-0.011,98000,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":618,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-23",11.87,12.27,12.02,-1.23,139400,{"date":1464,"open":1465,"high":1459,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-22",12.23,12.036,12.17,0.079,0.65,88700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":753,"percent_change":358,"volume":1477,"transactions":9,"vwap":1476},"2026-01-21",12.1,12.25,12.01,12.091,95000,{"date":1479,"open":1475,"high":1480,"low":1475,"close":1436,"change":1481,"percent_change":611,"volume":1482,"transactions":9,"vwap":1436},"2026-01-20",12.245,-0.31,137900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-16",13,12.3,12.39,-0.73,-5.56,148800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-15",13.98,13.065,13.12,-0.864,-6.18,158700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-14",13.94,14.07,13.77,13.984,0.052,0.37,60400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-13",13.81,13.97,13.705,13.932,0.132,0.96,92900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-12",13.34,13.89,13.8,0.278,2.06,115100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1407,"volume":1532,"transactions":9,"vwap":1530},"2026-01-09",13.554,13.64,13.44,13.522,-0.318,72700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":111,"percent_change":215,"volume":1539,"transactions":9,"vwap":1538},"2026-01-08",13.75,13.91,13.53,13.84,136700,{"date":1541,"open":1542,"high":1543,"low":1510,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-07",13.95,14.025,13.85,-0.121,-0.87,45400,{"date":1549,"open":1550,"high":1550,"low":1538,"close":1551,"change":939,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-06",14.03,13.971,0.22,101900,{"date":1555,"open":1521,"high":1556,"low":1557,"close":1501,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1501},"2026-01-05",14,13.78,0.28,2.05,128300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-02",13.57,13.71,12.885,13.66,0.021,0.15,149400,{"date":1571,"open":1556,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-31",14.06,13.63,13.639,-0.425,-3.02,118100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-30",14.24,14.405,14.032,14.064,-0.156,-1.1,97400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":610,"percent_change":1329,"volume":1593,"transactions":9,"vwap":1592},"2025-12-29",14.17,14.39,14.12,14.22,104400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1078,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-26",14.88,14.31,14.36,-5.4,100000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":761,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-24",15.15,15.238,14.96,15.18,-1.11,66100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1611,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1611},"2025-12-23",15.35,15.44,15,-0.11,-0.71,120800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1619,"change":1113,"percent_change":101,"volume":1622,"transactions":9,"vwap":1619},"2025-12-22",15.46,15.518,15.375,36400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-19",15.04,15.34,14.83,15.305,0.24,1.59,98500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-18",15.45,15.63,15.06,15.065,0.142,0.95,132800,{"date":1642,"open":1643,"high":1635,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-17",15.39,14.915,14.923,-0.297,-1.95,66400,{"date":1650,"open":1651,"high":70,"low":1605,"close":1652,"change":1050,"percent_change":1653,"volume":1507,"transactions":9,"vwap":1652},"2025-12-16",14.99,15.22,1.53,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1651,"change":739,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1651},"2025-12-15",15.32,15.41,14.82,-1.64,95600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-12",15.76,15.9,15.2,15.24,-0.8,-4.99,197500,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-11",17.16,15.91,16.040001,-1.48,-8.45,357000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":415,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-10",17.33,17.56,17.18,17.52,1.68,91000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":310,"percent_change":1249,"volume":1692,"transactions":9,"vwap":1691},"2025-12-09",17.14,17.48,17.09,17.23,63100,{"date":1694,"open":1688,"high":1695,"low":1696,"close":1697,"change":151,"percent_change":1523,"volume":1698,"transactions":9,"vwap":1697},"2025-12-08",17.35,17,17.32,70600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1335,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-05",17.030001,17.108,16.82,16.97,-3.03,88900,{"date":1708,"open":1709,"high":1683,"low":1682,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-04",17.24,17.5,0.317,1.84,131400,{"date":1715,"open":1716,"high":1691,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-03",16.54,16.41,17.183,0.603,3.64,149600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-02",16.4,16.77,16.23,16.58,0.27,1.66,65500,{"date":1732,"open":1733,"high":1733,"low":1664,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-01",16.5,16.31,-0.415,-2.48,91300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-28",16.8,16.81,16.665,16.725,-0.435,-2.53,63500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1672,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1672},"2025-11-26",17.12,17.21,17.091999,0.168,0.99,97900,{"date":1756,"open":1741,"high":1757,"low":1727,"close":1758,"change":1759,"percent_change":1506,"volume":1760,"transactions":9,"vwap":1758},"2025-11-25",17.02,16.992,0.062,71000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1764},"2025-11-24",16.65,16.93,16.505,0.52,3.17,85100,{"date":1770,"open":94,"high":1771,"low":1772,"close":1717,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1717},"2025-11-21",16.634,16.26,-0.72,-4.2,160400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":495,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-20",18.45,18.51,16.86,17.13,-4.89,256600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-19",17.62,18.12,17.515,18.01,0.388,2.2,73700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-18",17.45,17.808,17.43,17.622,-0.228,-1.28,77500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-17",18.18,18.32,17.4,17.85,-0.46,-2.51,162100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-14",18.21,19.2,18.047001,18.31,-0.857,-4.47,160900,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-13",20.83,19.01,19.167,-1.676,-8.04,239400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1057,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-12",20.84,20.92,20.272,20.843,0.79,97800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1150,"percent_change":1842,"volume":857,"transactions":9,"vwap":1841},"2025-11-11",20.76,20.77,20.55,20.68,-0.76,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-10",21.29,21.36,20.6,20.838,0.348,1.7,68700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1249,"percent_change":1736,"volume":1858,"transactions":9,"vwap":1857},"2025-11-07",20.38,20.505,20.235,20.49,184500,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-06",22.25,20.96,21.01,-1.365,-6.1,236900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-05",22.059999,22.6,21.69,22.375,0.575,2.64,130000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-04",22.38,22.55,21.8,-0.935,-4.11,185100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":136,"volume":1891,"transactions":9,"vwap":1889},"2025-11-03",22.79,22.867,22.4,22.735,0.149,125000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-31",22.16,22.62,22.586,0.496,2.25,117000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":611,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",22.56,22.69,22,22.09,-0.566,255300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":394,"volume":1915,"transactions":9,"vwap":1913},"2025-10-29",22.72,22.84,22.58,22.656,-0.043,79900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1454,"percent_change":258,"volume":1922,"transactions":9,"vwap":1921},"2025-10-28",22.66,22.82,22.59,22.699,82500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1791,"volume":1929,"transactions":9,"vwap":1926},"2025-10-27",22.53,22.71,22.35,0.489,86200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":717,"volume":1937,"transactions":9,"vwap":1935},"2025-10-24",22.26,22.29,22.08,22.221,-0.251,126700,{"date":1939,"open":1940,"high":1920,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-23",21.68,21.58,22.472,0.994,4.63,120100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-22",21.92,21.949,20.781,21.478,-0.523,-2.38,87700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-21",22.15,22.265,21.948,22.00099945,-0.329,-1.47,64000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1966,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1966},"2025-10-20",22.33,22.39,21.99,0.593,2.73,83500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-17",21.72,22.11,21.45,21.737,-1.193,-5.2,88000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":924,"volume":1988,"transactions":9,"vwap":1986},"2025-10-16",23.49,23.713,22.787,22.93,-0.352,110100,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1241,"volume":1995,"transactions":9,"vwap":1993},"2025-10-15",23.97,23.22,23.282,-0.071,71100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-14",23.5,23.9,23.155,23.353,-0.497,-2.08,53800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":51,"percent_change":1083,"volume":2011,"transactions":9,"vwap":2010},"2025-10-13",24.32,24.65,23.565,23.85,109200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-10",25.87,25.95,23.36,-3.023,-11.46,179400,{"date":2021,"open":2022,"high":25,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-09",26.09,25.844,26.383,0.403,1.55,137800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",25.51,26,25.316,25.98,0.728,2.88,56900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1469,"volume":2044,"transactions":9,"vwap":2042},"2025-10-07",25.46,25.49,24.804,25.252,0.164,61500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-06",25.93,25.989,25.087999,-0.512,-2,48300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":586,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-03",25.43,25.645,25.336,25.6,-1.42,79800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1083,"volume":2067,"transactions":9,"vwap":2065},"2025-10-02",26.41,25.66,25.97,0.534,163100,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":235,"volume":2074,"transactions":9,"vwap":2072},"2025-10-01",26.13,25.3,25.436,-0.209,39000,{"date":177,"open":2076,"high":2056,"low":2077,"close":2056,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2056},25.38,25.187,0.265,1.04,27100]