[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOYY":3,"homepage-market-summary":28,"stock-historical-IOYY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IOYY","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 IONQ ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},75.8674,4.3472,"Weekly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5.73,5.84,5.86,5.8689,-0.1389,-2.37,18550.626158,25.98,33135.23277307423,0,229,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":24,"period_low":17,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},33135,7587968.305034,-76.35,"2025-11-04",[178,181,190,198,209,217,227,235,243,250,256,265,274,283,292,301,309,319,329,339,348,356,364,373,382,391,402,412,421,429,438,449,459,470,480,490,500,510,519,527,534,541,548,558,565,575,583,590,599,609,617,628,639,649,659,669,679,687,696,706,715,723,730,737,743,749,758,766,773,780,788,796,804,812,819,826,832,838,844,852,860,868,876,884,893,900,907,914,922,928,932,936,943,950,958,964,971,976,984,990,996,1004,1010,1016,1024,1028,1032,1038,1044,1049,1057,1063,1069,1076,1084,1091,1095,1100,1107,1113,1121,1127,1133,1140,1147,1152,1157,1162,1169,1174,1178,1186,1194,1201,1209,1216,1225,1232,1239,1248,1257,1265,1273,1282,1290,1298,1304,1312,1318,1325,1332,1338,1345,1354,1360,1365,1374,1382,1390,1397,1403,1411,1419,1427,1433,1441,1449,1457,1464,1472,1480,1489,1497,1505,1514,1523,1532,1541,1549,1557,1565,1574,1581,1586,1595,1603,1611,1619,1628,1634,1641,1647,1654,1661,1668,1676,1685,1692,1698,1705,1712,1720,1729,1737,1744,1752,1760,1767,1776,1784,1790,1797,1804,1811,1818,1825,1832,1840,1847,1854,1863,1868,1876,1884,1892,1898,1906,1914,1921],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},236,5.8199,{"date":182,"open":183,"high":184,"low":18,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",5.8899,5.91,0.0039,0.07,10483.626467,237,5.871,{"date":191,"open":184,"high":184,"low":19,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",5.865,0.0081,0.14,9860.5192,177,5.8849,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",5.8714,5.89,5.82,5.8569,-0.0531,-0.9,19360.150198,299,5.8544,{"date":210,"open":211,"high":211,"low":19,"close":184,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",5.96,0.03,0.51,13564.720425,259,5.8975,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.9,5.8616,5.88,-0.075,-1.26,11624.266918,196,5.8877,{"date":228,"open":229,"high":211,"low":219,"close":230,"change":231,"percent_change":120,"volume":232,"transactions":233,"vwap":234},"2026-09-24",5.94,5.955,0.015,10993.1812,153,5.9196,{"date":236,"open":229,"high":237,"low":184,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",5.95,0.05,0.85,15372.631218,203,5.9308,{"date":244,"open":201,"high":219,"low":221,"close":201,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.02,0.34,11703.814625,164,5.8904,{"date":251,"open":219,"high":219,"low":252,"close":252,"change":245,"percent_change":246,"volume":253,"transactions":254,"vwap":255},"2026-09-21",5.87,22731.081,261,5.8815,{"date":257,"open":252,"high":252,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",5.83,5.85,-0.0968,-1.63,29834.025808,201,5.8663,{"date":266,"open":219,"high":267,"low":219,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",5.99,5.9468,0.1027,1.76,44757.762,217,5.9415,{"date":275,"open":221,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":220},"2026-09-16",5.895,5.79,5.8441,-0.0322,-0.55,12773.731,180,{"date":284,"open":221,"high":285,"low":19,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",5.92,5.8763,0.0363,0.62,25824.662094,239,5.8735,{"date":293,"open":294,"high":285,"low":295,"close":18,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",5.81,5.8,-0.02,-0.34,35788.44342,412,5.8571,{"date":302,"open":285,"high":303,"low":19,"close":19,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",5.9497,-0.1297,-2.17,15446.730898,267,5.916,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":188,"vwap":318},"2026-09-10",6.0273,6.05,5.98,5.9897,-0.0699,-1.15,8311.6553,6.0151,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":261,"volume":326,"transactions":327,"vwap":328},"2026-09-09",6.1,6.11,6.0591,6.0596,-0.1004,12295.816303,195,6.0523,{"date":330,"open":331,"high":332,"low":321,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",6.12,6.17,6.16,0.09,1.48,29272.391114,387,6.1649,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":110,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",6.1386,6.02,6.07,-0.16,15958.4516,188,6.0603,{"date":349,"open":350,"high":331,"low":350,"close":351,"change":352,"percent_change":135,"volume":353,"transactions":354,"vwap":355},"2026-09-03",6.04,6.08,0.04,32741.55702,251,6.0965,{"date":357,"open":322,"high":322,"low":358,"close":350,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",6.03,-0.05,-0.82,20609.1676,235,6.0517,{"date":365,"open":321,"high":366,"low":312,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",6.1001,6.09,-0.1,-1.62,11332.2656,206,6.093,{"date":374,"open":332,"high":375,"low":333,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",6.2302,6.19,0.01,0.16,24020.744626,255,6.1872,{"date":383,"open":384,"high":384,"low":333,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",6.3,6.18,-0.2,-3.13,27103.998155,302,6.2002,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",6.35,6.3999,6.28,6.38,0.0597,0.94,38721.8732,242,6.372,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",6.44,6.32,6.3203,-0.1097,-1.71,22627.224326,221,6.3715,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":212,"percent_change":418,"volume":419,"transactions":196,"vwap":420},"2026-08-25",6.42,6.455,6.4,6.43,0.47,8573.5058,6.4304,{"date":422,"open":423,"high":423,"low":416,"close":416,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",6.51,-0.161,-2.45,26019.094439,335,6.4389,{"date":430,"open":404,"high":431,"low":404,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",6.574473,6.561,0.041,0.63,13378.2288,213,6.5241,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",6.58,6.59,6.5105,6.52,-0.07,-1.06,35841.680561,332,6.5503,{"date":450,"open":451,"high":452,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",6.63,6.67,6.57,-0.0875,-1.31,16917.9768,252,6.6116,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",6.7,6.7209,6.6456,6.6775,-0.0919,-1.36,6941.181705,192,6.7006,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":410,"vwap":479},"2026-08-17",6.74,6.7798,6.72,6.7694,0.0144,0.21,17026.245694,6.7559,{"date":481,"open":474,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",6.76,6.71,6.755,-0.0637,-0.93,11991.792424,204,6.7451,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":287,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",6.8,6.84,6.78,6.8187,0.54,21656.8346,198,6.813,{"date":501,"open":472,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",6.79,6.73,6.7824,0.0412,0.61,9000.9839,160,6.7616,{"date":511,"open":452,"high":512,"low":452,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",6.75,6.7412,0.0223,0.33,13174.507896,181,6.7157,{"date":520,"open":474,"high":472,"low":483,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",6.7189,-0.0411,-0.61,14582.2379,247,6.717,{"date":528,"open":461,"high":482,"low":461,"close":482,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",-0.04,-0.59,32210.4473,175,6.7354,{"date":535,"open":494,"high":492,"low":536,"close":492,"change":352,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",6.77,0.59,45794.809308,194,6.7876,{"date":542,"open":494,"high":494,"low":512,"close":482,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",-0.015,-0.22,27907.4412,249,6.764,{"date":549,"open":482,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",6.7899,6.7488,6.775,0.035,0.52,19406.279,241,6.7624,{"date":559,"open":560,"high":536,"low":560,"close":472,"change":561,"percent_change":562,"volume":563,"transactions":207,"vwap":564},"2026-08-03",6.65,0.0511,0.76,35267.9102,6.6984,{"date":566,"open":567,"high":568,"low":452,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",6.68,6.698,6.6889,-0.0611,-0.91,17262.0442,225,6.6785,{"date":576,"open":461,"high":577,"low":452,"close":512,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",6.7501,0.1049,1.58,21623.6172,219,6.7277,{"date":584,"open":536,"high":552,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":498,"vwap":589},"2026-07-29",6.6451,-0.1199,-1.77,17926.4614,6.7346,{"date":591,"open":474,"high":592,"low":567,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",6.795,6.765,-0.0831,-1.21,16489.496097,265,6.7609,{"date":600,"open":601,"high":602,"low":502,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",6.85,6.855,6.8481,0.0581,0.86,29360.2694,290,6.8015,{"date":610,"open":611,"high":611,"low":474,"close":502,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",6.91,-0.1846,-2.65,44768.524,434,6.7869,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",7,7.02,6.95,6.9746,-0.0363,-0.52,62940.3742,351,6.981,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",7.05,7.085,7.01,7.0109,-0.0491,-0.7,33168.999312,314,7.0396,{"date":640,"open":630,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",7.075,7.04,7.06,0.025,0.36,34213.9712,295,7.0585,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":337,"vwap":658},"2026-07-20",7.11,7.1401,7.03,7.035,-0.035,-0.5,25673.8849,7.0647,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",7.07,7.1394,7.055,-0.19,-2.62,29244.1129,278,7.0761,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":360,"volume":676,"transactions":677,"vwap":678},"2026-07-16",7.29,7.32,7.21,7.26,-0.06,72465.297763,418,7.2532,{"date":680,"open":681,"high":681,"low":682,"close":672,"change":529,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",7.38,7.3,-0.54,25201.6707,292,7.3301,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":26,"percent_change":26,"volume":693,"transactions":694,"vwap":695},"2026-07-14",7.37,7.3899,7.34,7.36,12444.563862,284,7.3661,{"date":697,"open":698,"high":699,"low":700,"close":692,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",7.48,7.5,7.31,-0.155,-2.06,51328.7429,375,7.3646,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",7.6,7.61,7.49,7.515,-0.209,-2.71,98400,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",7.79,7.7,7.724,-0.036,-0.46,54100,{"date":724,"open":725,"high":717,"low":726,"close":727,"change":296,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-08",7.77,7.74,7.76,-0.26,38500,{"date":731,"open":732,"high":733,"low":725,"close":734,"change":735,"percent_change":408,"volume":736,"transactions":9,"vwap":734},"2026-07-07",7.85,7.87,7.78,-0.135,18000,{"date":738,"open":739,"high":740,"low":725,"close":741,"change":26,"percent_change":26,"volume":742,"transactions":9,"vwap":741},"2026-07-06",7.84,7.99,7.915,40100,{"date":744,"open":745,"high":746,"low":732,"close":741,"change":728,"percent_change":747,"volume":748,"transactions":9,"vwap":741},"2026-07-02",8.02,8.03,-3.18,51800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",8.24,8.29,8.17,8.175,-0.055,-0.67,19400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":105,"volume":765,"transactions":9,"vwap":763},"2026-06-30",8.2,8.25,8.18,8.23,0.005,47300,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",8.11,8.225,0.11,1.36,45400,{"date":774,"open":775,"high":753,"low":768,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",8.13,8.115,-0.185,-2.23,18300,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",8.45,8.46,8.3,-0.13,-1.54,34100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":316,"volume":795,"transactions":9,"vwap":793},"2026-06-24",8.51,8.52,8.28,8.43,-0.098,37600,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",8.47,8.58,8.528,0.022,0.26,28600,{"date":805,"open":782,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",8.6,8.35,8.506,0.059,0.7,51500,{"date":813,"open":814,"high":815,"low":763,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",8.39,8.447,-0.073,-0.86,56000,{"date":820,"open":821,"high":822,"low":823,"close":791,"change":824,"percent_change":825,"volume":772,"transactions":9,"vwap":791},"2026-06-17",8.66,8.68,8.5,-0.09,-1.05,{"date":827,"open":828,"high":828,"low":806,"close":829,"change":344,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-16",8.77,8.61,-1.82,43700,{"date":833,"open":834,"high":835,"low":834,"close":828,"change":836,"percent_change":837,"volume":831,"transactions":9,"vwap":828},"2026-06-15",8.65,8.83,0.12,1.39,{"date":839,"open":840,"high":841,"low":842,"close":834,"change":735,"percent_change":786,"volume":843,"transactions":9,"vwap":834},"2026-06-12",8.62,8.67,8.511,41700,{"date":845,"open":846,"high":847,"low":834,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",8.69,8.84,8.785,0.08,0.92,170300,{"date":853,"open":854,"high":855,"low":846,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",8.72,8.75,8.705,0.017,0.2,13700,{"date":861,"open":862,"high":863,"low":840,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",8.79,8.82,8.688,-0.142,-1.61,21900,{"date":869,"open":870,"high":871,"low":872,"close":835,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":835},"2026-06-08",8.78,8.845,8.73,0.085,0.97,30800,{"date":877,"open":878,"high":879,"low":854,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",8.76,8.87,8.745,-0.301,-3.33,52000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",9.13,9.19,9.02,9.046,-0.089,-0.97,77700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":359,"percent_change":683,"volume":899,"transactions":9,"vwap":898},"2026-06-03",9.15,9.21,9.11,9.135,86700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":105,"percent_change":135,"volume":906,"transactions":9,"vwap":905},"2026-06-02",9.18,9.23,9.12,9.185,25900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":543,"percent_change":344,"volume":913,"transactions":9,"vwap":912},"2026-06-01",9.1,9.2,9.06,9.125,41100,{"date":915,"open":916,"high":917,"low":918,"close":916,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":916},"2026-05-29",9.14,9.195,9.102,-0.175,-1.88,25400,{"date":923,"open":887,"high":924,"low":887,"close":925,"change":926,"percent_change":771,"volume":927,"transactions":9,"vwap":925},"2026-05-28",9.34,9.315,0.125,65200,{"date":929,"open":916,"high":896,"low":930,"close":887,"change":26,"percent_change":26,"volume":931,"transactions":9,"vwap":887},"2026-05-27",9.05,37200,{"date":933,"open":934,"high":887,"low":909,"close":887,"change":212,"percent_change":515,"volume":935,"transactions":9,"vwap":887},"2026-05-26",9.17,31000,{"date":937,"open":887,"high":938,"low":909,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",9.27,9.16,-0.145,-1.56,39700,{"date":944,"open":910,"high":945,"low":934,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-21",9.31,9.305,0.127,1.38,89000,{"date":951,"open":952,"high":902,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",9.08,9.01,9.178,0.138,1.53,19000,{"date":959,"open":930,"high":960,"low":961,"close":962,"change":359,"percent_change":280,"volume":963,"transactions":9,"vwap":962},"2026-05-19",9.07,8.97,9.04,14100,{"date":965,"open":939,"high":939,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",9.035,9.09,-0.105,-1.14,12300,{"date":972,"open":903,"high":903,"low":897,"close":917,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":917},"2026-05-15",-0.276,-2.91,24800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":810,"volume":983,"transactions":9,"vwap":981},"2026-05-14",9.4,9.49,9.38,9.471,0.066,24600,{"date":985,"open":986,"high":987,"low":910,"close":987,"change":105,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-13",9.36,9.405,0.64,8000,{"date":991,"open":986,"high":992,"low":910,"close":993,"change":994,"percent_change":352,"volume":995,"transactions":9,"vwap":993},"2026-05-12",9.455,9.345,0.004,57600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",9.03,9.35,9.341,0.257,2.83,31200,{"date":1005,"open":953,"high":1006,"low":863,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",9.084,-0.026,-0.29,19300,{"date":1011,"open":902,"high":1012,"low":911,"close":897,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":897},"2026-05-07",9.28,-0.165,-1.78,21200,{"date":1017,"open":1018,"high":1019,"low":910,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",9.205,9.3,9.275,0.115,1.26,24100,{"date":1025,"open":909,"high":939,"low":998,"close":939,"change":836,"percent_change":1026,"volume":1027,"transactions":9,"vwap":939},"2026-05-05",1.33,11000,{"date":1029,"open":888,"high":904,"low":888,"close":962,"change":352,"percent_change":1030,"volume":1031,"transactions":9,"vwap":962},"2026-05-04",0.44,13600,{"date":1033,"open":1034,"high":1035,"low":879,"close":1035,"change":785,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-01",8.91,9,-1.42,6800,{"date":1039,"open":1040,"high":886,"low":847,"close":886,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":886},"2026-04-30",8.86,0.27,3.05,16400,{"date":1045,"open":1046,"high":1046,"low":870,"close":1040,"change":444,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1040},"2026-04-29",8.9,-0.78,6400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":280,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",8.95,8.99,8.92,8.93,-0.049,11400,{"date":1058,"open":1054,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":378,"volume":1062,"transactions":9,"vwap":1059},"2026-04-27",8.979,8.89,0.014,20600,{"date":1064,"open":911,"high":911,"low":1051,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-24",8.965,-0.265,-2.87,22900,{"date":1070,"open":1071,"high":1072,"low":939,"close":903,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":903},"2026-04-23",9.46,9.48,-0.255,-2.69,28500,{"date":1077,"open":1072,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-22",9.54,9.465,9.485,0.075,0.8,8200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":359,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",9.5,9.39,9.41,-0.53,15400,{"date":1092,"open":999,"high":1071,"low":999,"close":1071,"change":238,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1071},"2026-04-20",0.53,16600,{"date":1096,"open":978,"high":1071,"low":980,"close":1088,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1088},"2026-04-17",-0.146,-1.53,27300,{"date":1101,"open":1102,"high":1103,"low":1088,"close":1104,"change":433,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",9.55,9.6,9.556,0.43,126400,{"date":1108,"open":1078,"high":1109,"low":1086,"close":1110,"change":1111,"percent_change":836,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",9.575,9.515,0.011,45200,{"date":1114,"open":1115,"high":1116,"low":980,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-14",9.43,9.52,9.504,0.214,2.3,9000,{"date":1122,"open":902,"high":1123,"low":953,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-13",9.29,0.141,1.54,9600,{"date":1128,"open":904,"high":896,"low":998,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-10",9.149,-0.074,-0.8,7500,{"date":1134,"open":1135,"high":986,"low":939,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-09",9.32,9.223,-0.129,-1.38,16300,{"date":1141,"open":1142,"high":1086,"low":999,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",9.47,9.352,0.082,0.88,5100,{"date":1148,"open":1149,"high":938,"low":895,"close":938,"change":1150,"percent_change":817,"volume":1151,"transactions":9,"vwap":938},"2026-04-07",9.26,-0.08,5800,{"date":1153,"open":1154,"high":1087,"low":1135,"close":999,"change":1155,"percent_change":529,"volume":1156,"transactions":9,"vwap":999},"2026-04-06",9.37,-0.004,5500,{"date":1158,"open":962,"high":986,"low":962,"close":1159,"change":1160,"percent_change":186,"volume":1161,"transactions":9,"vwap":1159},"2026-04-02",9.354,0.007,9700,{"date":1163,"open":1072,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",9.58,9.347,-0.093,-0.99,8100,{"date":1170,"open":1019,"high":1171,"low":1149,"close":1171,"change":1172,"percent_change":1173,"volume":1062,"transactions":9,"vwap":1171},"2026-03-31",9.44,0.195,2.11,{"date":1175,"open":924,"high":993,"low":1176,"close":1177,"change":1150,"percent_change":817,"volume":1161,"transactions":9,"vwap":1177},"2026-03-30",9.184,9.245,{"date":1179,"open":1180,"high":1181,"low":1135,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-27",9.42,9.425,9.325,-0.326,-3.38,9900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-26",9.85,9.86,9.651,-0.259,-2.61,14700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":794,"percent_change":1200,"volume":1048,"transactions":9,"vwap":1199},"2026-03-25",10.082,10.14,9.88,9.91,-0.98,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":859,"transactions":9,"vwap":1206},"2026-03-24",9.95,10.075,9.9,10.0080004,-0.057,-0.57,{"date":1210,"open":1211,"high":1197,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",9.76,10.065,0.375,3.87,15800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",9.84,9.92,9.68,9.69,-0.405,-4.01,19700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1166,"percent_change":571,"volume":1231,"transactions":9,"vwap":1230},"2026-03-19",10.015,10.164,9.7,10.095,33400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1056,"transactions":9,"vwap":1236},"2026-03-18",10.34,10.41,10.188,-0.183,-1.76,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-17",10.33,10.412,10.315,10.371,-0.038,-0.37,44700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-16",10.48,10.57,10.35,10.409,-0.071,-0.68,40000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1250,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1250},"2026-03-13",10.59,10.7,10.398,-0.27,-2.51,26700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":919,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",10.87,10.933,10.71,10.75,-1.6,21300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-11",11.06,11.14,10.88,10.925,-0.14,-1.27,21400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":571,"volume":1289,"transactions":9,"vwap":1287},"2026-03-10",11.1,11.3,11.05,11.065,-0.102,44200,{"date":1291,"open":1292,"high":1293,"low":1275,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-09",11.15,11.17,11.167,-0.123,-1.09,30500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":425,"volume":1009,"transactions":9,"vwap":1302},"2026-03-06",11.22,11.55,11.29,-0.283,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-05",11.67,11.415,11.573,-0.179,-1.52,34400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":857,"percent_change":194,"volume":736,"transactions":9,"vwap":1317},"2026-03-04",11.8,11.81,11.72,11.752,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1150,"percent_change":1255,"volume":1324,"transactions":9,"vwap":1323},"2026-03-03",11.69,11.85,11.6,11.735,24000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":755,"percent_change":721,"volume":1331,"transactions":9,"vwap":1330},"2026-03-02",11.73,11.82,11.71,11.815,20200,{"date":1333,"open":1328,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":613,"volume":1337,"transactions":9,"vwap":1334},"2026-02-27",11.87,11.75,-0.323,35100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1042,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",12.31,12.13,12.193,0.361,97000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-25",11.37,11.845,11.36,11.832,0.533,4.72,18900,{"date":1355,"open":1356,"high":1357,"low":1284,"close":1358,"change":947,"percent_change":1359,"volume":859,"transactions":9,"vwap":1358},"2026-02-24",11.2,11.33,11.299,1.14,{"date":1361,"open":1300,"high":1362,"low":1284,"close":1363,"change":1364,"percent_change":305,"volume":975,"transactions":9,"vwap":1363},"2026-02-23",11.32,11.172,-0.248,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",11.64,11.817,11.34,11.42,-0.651,-5.39,25000,{"date":1375,"open":1376,"high":1341,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-19",12.02,11.905,12.071,0.016,0.13,31900,{"date":1383,"open":1384,"high":1385,"low":1315,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-18",11.97,12.23,12.055,0.1,0.84,25200,{"date":1391,"open":1392,"high":1392,"low":1316,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-17",12.25,11.955,-0.287,-2.34,34300,{"date":1398,"open":1399,"high":1340,"low":1316,"close":1400,"change":1401,"percent_change":87,"volume":1402,"transactions":9,"vwap":1400},"2026-02-13",11.92,12.242,0.124,23500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",12.52,12.11,12.118,-0.463,-3.68,69600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-11",13.19,12.51,12.581,-0.544,-4.14,58000,{"date":1420,"open":1413,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-10",13.47,13.06,13.125,-0.028,-0.21,45300,{"date":1428,"open":1422,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1279,"volume":875,"transactions":9,"vwap":1431},"2026-02-09",13.215,13.02,13.153,-0.018,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-06",12.88,13.33,13.171,-0.044,-0.33,46600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1429,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1429},"2026-02-05",13.46,13.81,13.2,-0.62,-4.48,40900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-04",14.23,13.62,13.835,-0.353,-2.49,49500,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1246,"volume":1463,"transactions":9,"vwap":1461},"2026-02-03",14.35,14.01,14.188,-0.052,56200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1439,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",14.66,14.68,14.14,14.24,-2.26,54300,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-30",15.09,14.41,14.57,-0.947,-6.1,61700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-29",15.96,16.018,15.345,15.517,-0.536,-3.34,83200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":816,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-28",16.23,16.36,16,16.052999,-0.45,69100,{"date":1498,"open":1493,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-27",16.295,15.779,16.126,0.326,2.06,55900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",16.76,17.16,15.77,15.8,-0.729,-4.41,111600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-23",17.01,17.19,16.42,16.529,-1.042,-5.93,91300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-22",17.51,17.74,17.3,17.571,0.208,1.2,106400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-21",18.19,18.22,16.9,17.363,-0.552,-3.08,87500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":120,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",17.15,18.4,16.64,17.915,1.42,78600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":100,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",17,17.89,16.87,17.665,0.177,36200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":747,"volume":1564,"transactions":9,"vwap":1562},"2026-01-15",18.14,18.23,17.47,17.488,-0.574,104500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-14",17.7,18.1,17.235,18.062,0.392,2.22,33100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":941,"volume":1396,"transactions":9,"vwap":1579},"2026-01-13",17.91,18,17.42,17.67,-0.28,{"date":1582,"open":1577,"high":1577,"low":1583,"close":1584,"change":246,"percent_change":1585,"volume":1331,"transactions":9,"vwap":1584},"2026-01-12",17.271,17.95,1.93,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",17.63,17.81,17.5,17.61,-0.493,-2.72,29800,{"date":1596,"open":1552,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",18.35,17.798,18.103,0.193,1.08,60800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1576,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1576},"2026-01-07",17.9,18.09,17.83,-0.041,-0.23,29000,{"date":1612,"open":1567,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-06",17.98,17.48,17.951,0.366,2.08,22800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-05",17.38,17.711,17.33,17.585,0.245,1.41,23000,{"date":1629,"open":1630,"high":1631,"low":1491,"close":1631,"change":1632,"percent_change":1633,"volume":1256,"transactions":9,"vwap":1631},"2026-01-02",17.13,17.34,0.303,1.78,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1166,"percent_change":683,"volume":1640,"transactions":9,"vwap":1639},"2025-12-31",17.23,17.41,17.02,17.037001,38300,{"date":1642,"open":1637,"high":1643,"low":1630,"close":1630,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1630},"2025-12-30",17.43,-0.03,-0.17,24500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1508,"change":1652,"percent_change":1653,"volume":1504,"transactions":9,"vwap":1508},"2025-12-29",17.22,17.385,17.07,-0.196,-1.13,{"date":1655,"open":1656,"high":1656,"low":1636,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-26",18.5,17.356,-1.642,-8.64,47200,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1652,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",19.225,18.79,18.998,-1.02,28100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1280,"volume":1675,"transactions":9,"vwap":1673},"2025-12-23",19.36,19.53,19.185,19.194,-0.246,56500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-22",19.15,19.5,19.12,19.44,0.572,3.03,15600,{"date":1686,"open":1687,"high":1688,"low":1597,"close":1689,"change":1690,"percent_change":1200,"volume":1691,"transactions":9,"vwap":1689},"2025-12-19",18.62,19.030001,18.868,-0.187,20400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1432,"percent_change":824,"volume":1075,"transactions":9,"vwap":1697},"2025-12-18",19.415,19.478,19.01,19.055,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1015,"transactions":9,"vwap":1702},"2025-12-17",19.91,20.02,19.073,-0.601,-3.05,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-16",19.28,19.674,0.558,2.92,10900,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-15",19.95,18.99,19.116,-0.693,-3.5,52300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-12",20.77,20.94,19.57,19.809,-1.542,-7.22,42000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1041,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-11",21.2,21.41,20.35,21.351,1.28,76500,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1208,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",21.5,20.978,21.080999,-2.63,18600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":867,"transactions":9,"vwap":1749},"2025-12-09",21.51,21.836,21.25,21.651,-0.027,-0.12,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1755},"2025-12-08",21.47,21.678,21.32,0.378,1.77,19900,{"date":1761,"open":1732,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1075,"transactions":9,"vwap":1764},"2025-12-05",21.44,20.87,21.3,-0.709,-3.22,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-04",21.09,22.040001,20.81,22.0090008,1.056,5.04,52200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1779},"2025-12-03",20.54,20.953,20.145,0.403,1.96,37900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":377,"percent_change":238,"volume":1789,"transactions":9,"vwap":1788},"2025-12-02",20.63,20.957,20.55,22500,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1778,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-12-01",20.83,20.437,-0.43,-2.05,25800,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":305,"volume":1803,"transactions":9,"vwap":1801},"2025-11-28",21.040001,20.86,20.97,-0.465,14300,{"date":1805,"open":1731,"high":1806,"low":1731,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-26",21.49,21.435,0.095,0.45,25700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":506,"volume":1817,"transactions":9,"vwap":1814},"2025-11-25",21.22,21.34,21,0.129,34000,{"date":1819,"open":1820,"high":1821,"low":1788,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-24",20.6,21.211,0.611,2.97,16200,{"date":1826,"open":1827,"high":1771,"low":1828,"close":1820,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1820},"2025-11-21",20.74,20.34,-0.705,-3.31,64700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",23.72,23.79,21.305,-1.93,-8.31,108000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":359,"percent_change":1425,"volume":1846,"transactions":9,"vwap":1845},"2025-11-19",23.46,23.5,23.1,23.235,25600,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":957,"transactions":9,"vwap":1851},"2025-11-18",22.8,23.39,23.285,0.321,1.4,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-17",22.6,23.14,22.5,22.964,0.164,0.72,35400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1849,"change":1867,"percent_change":974,"volume":1256,"transactions":9,"vwap":1849},"2025-11-14",22.36,23.030001,-0.683,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-13",24.28,23.41,23.483,-0.752,-3.1,105200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":22,"volume":1883,"transactions":9,"vwap":1881},"2025-11-12",24.86,25.028999,24.22,24.235,-0.589,12600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":817,"volume":1891,"transactions":9,"vwap":1889},"2025-11-11",24.92,25.115,24.758,24.824,-0.216,12400,{"date":1893,"open":24,"high":24,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-10",25.040001,-0.618,-2.41,22400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1901},"2025-11-07",23.29,25.658,22.57,0.543,2.16,27700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1887,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1887},"2025-11-06",24.88,25.31,24.23,0.731,3,80900,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":988,"volume":1920,"transactions":9,"vwap":1918},"2025-11-05",24.21,24.469,24.384,0.154,3600,{"date":176,"open":1922,"high":1923,"low":1910,"close":1910,"change":624,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1910},24.75,24.779,-2.1,3300]