[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAAY":3,"homepage-market-summary":28,"stock-historical-MAAY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAAY","2026-10-05",{"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 MARA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},98.4791,4.62852,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.7,4.76,4.66,4.72,-0.02,-0.42,59057.501399,24.89,24238.5889467,0.2,230,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":26,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":24,"period_low":19,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},24239,5574875.457741,-80.59,"2025-11-04",[178,181,191,199,208,218,228,239,249,259,268,275,283,291,300,309,317,326,337,344,354,364,374,382,391,398,408,418,428,436,442,450,460,469,480,489,498,506,513,520,529,537,548,556,565,575,582,592,601,611,621,630,641,651,662,669,676,686,696,702,711,715,723,728,735,741,749,758,766,774,780,787,794,802,809,817,823,828,832,837,842,849,858,866,872,880,888,895,899,904,911,917,921,927,934,941,949,956,963,970,976,982,989,997,1003,1009,1017,1024,1030,1036,1043,1048,1055,1063,1070,1079,1085,1091,1100,1108,1112,1118,1125,1131,1137,1143,1148,1153,1158,1165,1170,1176,1183,1190,1195,1202,1210,1217,1225,1233,1238,1246,1255,1260,1267,1274,1282,1288,1297,1306,1315,1323,1332,1338,1343,1349,1356,1362,1369,1375,1382,1390,1399,1407,1416,1423,1431,1439,1448,1456,1465,1474,1483,1491,1499,1507,1515,1522,1529,1537,1543,1552,1559,1567,1575,1584,1593,1601,1608,1615,1622,1630,1637,1645,1651,1660,1666,1674,1683,1691,1696,1704,1711,1719,1726,1734,1740,1748,1756,1763,1772,1779,1787,1794,1803,1809,1816,1821,1828,1835,1842,1850,1857,1864,1870,1878,1883,1892,1900,1907],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},471,4.6855,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",4.78,4.83,4.71,-0.11,-2.28,143547.950498,493,4.7352,{"date":192,"open":193,"high":193,"low":194,"close":184,"change":21,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",4.85,4.8,-0.41,136407.900332,365,4.8275,{"date":200,"open":201,"high":201,"low":202,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",4.91,4.84,-0.0351,-0.72,35997.1459,359,4.8653,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",4.97,4.8801,4.8851,-0.0349,-0.71,29758.42279,322,4.9137,{"date":219,"open":77,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",4.978,4.905,4.92,-0.04,-0.81,24958.535059,351,4.9358,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",5.03,5.04,4.9,4.96,-0.2,-3.88,133074.760723,741,4.9399,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",5.19,5.12,5.16,0.01,0.19,119297.54,500,5.1661,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",5.22,5.14,5.15,0.0029,0.06,82988.0636,410,5.1546,{"date":260,"open":252,"high":241,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",5.135,5.1471,0.0121,0.24,78442.736224,296,5.1503,{"date":269,"open":252,"high":252,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":206,"vwap":274},"2026-09-21",5.125,-0.005,-0.1,41203.060584,5.1372,{"date":276,"open":253,"high":253,"low":277,"close":252,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",5.09,-0.015,-0.29,55775.830825,329,5.127,{"date":284,"open":252,"high":241,"low":285,"close":286,"change":255,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",5.075,5.155,1.18,46486.0873,298,5.141,{"date":292,"open":253,"high":293,"low":294,"close":295,"change":296,"percent_change":224,"volume":297,"transactions":298,"vwap":299},"2026-09-16",5.1794,5.0701,5.095,-0.0414,7615.5033,187,5.1303,{"date":301,"open":243,"high":302,"low":303,"close":304,"change":305,"percent_change":224,"volume":306,"transactions":307,"vwap":308},"2026-09-15",5.175,5.13,5.1364,-0.0418,29559.213888,209,5.1515,{"date":310,"open":241,"high":251,"low":242,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5.1782,-0.0618,-1.18,23802.389223,270,5.1815,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",5.18,5.24,-0.0196,-0.37,28235.725768,233,5.2142,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.28,5.295,5.21,5.2596,-0.0404,-0.76,41992.7833,269,5.2614,{"date":338,"open":328,"high":339,"low":328,"close":340,"change":244,"percent_change":245,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.306,5.3,22785.893869,244,5.2951,{"date":345,"open":346,"high":347,"low":330,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",5.27,5.305,5.29,0.0253,0.48,29912.413095,1364,5.2748,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.31,5.235,5.2647,-0.0953,-1.78,52227.976365,348,5.2706,{"date":365,"open":328,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",5.58,5.26,5.36,0.1,1.9,76931.029545,331,5.3452,{"date":375,"open":367,"high":348,"low":376,"close":367,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",5.2501,-0.0141,-0.27,16240.038723,205,5.2626,{"date":383,"open":356,"high":356,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",5.2601,5.2741,-0.0859,-1.6,22297.249827,257,5.2855,{"date":392,"open":393,"high":393,"low":340,"close":368,"change":394,"percent_change":395,"volume":396,"transactions":206,"vwap":397},"2026-08-31",5.38,0.015,0.28,41915.185801,5.3285,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.56,5.34,5.345,-0.28,-4.98,71660.2794,305,5.4118,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",5.55,5.67,5.625,0.0773,1.39,127705.513418,605,5.6073,{"date":419,"open":400,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",5.57,5.52,5.5477,-0.0223,-0.4,57585.8989,237,5.5519,{"date":429,"open":430,"high":366,"low":421,"close":420,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",5.53,0.05,0.91,43080.691118,1311,5.5496,{"date":437,"open":430,"high":400,"low":421,"close":421,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",0,33051.455361,222,5.5406,{"date":443,"open":410,"high":410,"low":444,"close":421,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",5.51,-0.104,-1.85,57999.971896,255,5.5261,{"date":451,"open":452,"high":453,"low":366,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",5.59,5.6599,5.624,0.0903,1.63,108875.9712,543,5.6155,{"date":461,"open":368,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.5337,5.335,0.1628,3.03,6482.9672,175,5.4397,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",5.46,5.47,5.365,5.3709,-0.1147,-2.09,28454.822251,199,5.42,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",5.3945,5.4856,0.1056,1.96,10326.054845,136,5.4225,{"date":490,"open":491,"high":492,"low":491,"close":393,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",5.33,5.4,-0.145,-2.62,47845.37246,292,5.3844,{"date":499,"open":366,"high":366,"low":444,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",5.525,-0.06,-1.07,46605.81223,354,5.5471,{"date":507,"open":420,"high":508,"low":420,"close":509,"change":438,"percent_change":438,"volume":510,"transactions":511,"vwap":512},"2026-08-12",5.63,5.585,23319.38628,163,5.596,{"date":514,"open":515,"high":515,"low":420,"close":509,"change":516,"percent_change":26,"volume":517,"transactions":518,"vwap":519},"2026-08-11",5.6,0.0109,15378.917577,210,5.5856,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":440,"vwap":528},"2026-08-10",5.61,5.5699,5.5741,-0.0259,-0.46,23656.162175,5.593,{"date":530,"open":531,"high":531,"low":515,"close":515,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",5.69,-0.2108,-3.63,28892.324903,316,5.6564,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",5.84,5.87,5.81,5.8108,-0.0439,-0.75,54695.545825,384,5.8332,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":21,"volume":553,"transactions":554,"vwap":555},"2026-08-05",5.88,5.8547,-0.0009,6578.5509,127,5.8665,{"date":557,"open":540,"high":540,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",5.85,5.8556,-0.0074,-0.13,32124.781507,202,5.8581,{"date":566,"open":567,"high":550,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",5.82,5.8,5.863,0.038,0.65,20261.989,179,5.8444,{"date":576,"open":558,"high":558,"low":541,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":577},"2026-07-31",5.825,-0.135,-2.27,13372.1898,185,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",5.96,5.98,5.94,0.12,2.05,28479.243933,160,5.9665,{"date":593,"open":594,"high":595,"low":539,"close":539,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",5.92,5.95,-0.0891,-1.5,36151.2983,213,5.8575,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",6.02,5.9,5.9291,-0.0654,-1.09,61466.130078,203,5.9756,{"date":612,"open":613,"high":614,"low":584,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",6,6.004,5.9945,-0.0405,-0.67,12781.939026,149,5.9911,{"date":622,"open":623,"high":624,"low":603,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":467,"vwap":629},"2026-07-24",6.04,6.07,6.035,-0.1601,-2.58,45892.007881,6.0439,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",6.16,6.23,6.145,6.1951,0.0454,0.74,57701.4116,300,6.1899,{"date":642,"open":643,"high":632,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",6.13,6.108789,6.1497,0.0838,1.38,17742.752528,150,6.1418,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",6.03,6.12,6.01,6.0659,0.0459,0.76,32966.6766,200,6.0805,{"date":663,"open":613,"high":664,"low":665,"close":603,"change":587,"percent_change":666,"volume":667,"transactions":649,"vwap":668},"2026-07-20",6.0301,5.945,2.03,34528.625696,6.0029,{"date":670,"open":586,"high":584,"low":604,"close":604,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",-0.19,-3.12,8229.7633,168,5.9356,{"date":677,"open":643,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",6.14,6.0899,6.09,-0.09,-1.46,8964.546135,161,6.1265,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":129,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",6.155,6.19,6.08,6.18,1.48,10086.5737,186,6.1172,{"date":697,"open":680,"high":698,"low":623,"close":680,"change":699,"percent_change":403,"volume":700,"transactions":315,"vwap":701},"2026-07-14",6.1211,-0.017,38755.09738,6.0834,{"date":703,"open":704,"high":704,"low":690,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",6.15,6.107,-0.053,-0.86,16563.7954,225,6.1072,{"date":712,"open":691,"high":689,"low":654,"close":632,"change":561,"percent_change":713,"volume":714,"transactions":9,"vwap":632},"2026-07-10",-2.07,13700,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",6.27,6.31,6.29,0.105,1.7,18600,{"date":724,"open":690,"high":689,"low":690,"close":725,"change":726,"percent_change":139,"volume":727,"transactions":9,"vwap":725},"2026-07-08",6.185,-0.021,2100,{"date":729,"open":719,"high":719,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",6.2,6.206,-0.115,-1.82,16300,{"date":736,"open":730,"high":737,"low":691,"close":738,"change":431,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-06",6.37,6.321,0.8,5200,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",6.44,6.25,6.271,-0.289,-4.41,22700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",6.61,6.69,6.52,6.56,-0.07,-1.06,15300,{"date":759,"open":751,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",6.634,6.57,6.63,-0.041,-0.61,22400,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",6.85,6.6,6.671,-0.049,-0.73,9900,{"date":775,"open":776,"high":777,"low":769,"close":777,"change":501,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",6.62,6.72,-0.88,6900,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":245,"volume":786,"transactions":9,"vwap":784},"2026-06-25",6.81,6.73,6.78,0.013,2500,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":424,"volume":793,"transactions":9,"vwap":791},"2026-06-24",6.79,6.66,6.767,-0.027,21700,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",6.7,6.8,6.794,0.025,0.37,20000,{"date":803,"open":783,"high":804,"low":783,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",6.792,6.769,0.094,1.41,4100,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",6.71,6.631,6.675,-0.106,-1.56,6100,{"date":818,"open":797,"high":782,"low":784,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",6.781,-0.014,-0.21,18900,{"date":824,"open":782,"high":782,"low":784,"close":825,"change":394,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",6.795,0.22,9500,{"date":829,"open":789,"high":789,"low":830,"close":784,"change":799,"percent_change":800,"volume":831,"transactions":9,"vwap":784},"2026-06-15",6.77,9700,{"date":833,"open":811,"high":789,"low":811,"close":834,"change":835,"percent_change":224,"volume":836,"transactions":9,"vwap":834},"2026-06-12",6.755,-0.055,17000,{"date":838,"open":811,"high":782,"low":811,"close":782,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":782},"2026-06-11",0.085,1.26,3400,{"date":843,"open":782,"high":844,"low":845,"close":846,"change":445,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",6.84,6.704,6.725,-1.52,12400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",6.95,6.99,6.76,6.829,-0.084,-1.22,11000,{"date":859,"open":860,"high":861,"low":797,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",6.83,6.93,6.913,0.118,1.74,8800,{"date":867,"open":868,"high":868,"low":784,"close":825,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":825},"2026-06-05",6.91,-0.287,-4.05,23100,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",7.12,7.03,7.082,0.012,0.17,23900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":244,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-03",7.08,7.11,6.98,7.07,0.14,14200,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":835,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-02",7.1,7.125,7.06,-0.77,24500,{"date":896,"open":852,"high":874,"low":884,"close":897,"change":394,"percent_change":69,"volume":898,"transactions":9,"vwap":897},"2026-06-01",7.115,6500,{"date":900,"open":884,"high":890,"low":851,"close":890,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-05-29",-0.035,-0.49,14500,{"date":905,"open":906,"high":907,"low":882,"close":908,"change":909,"percent_change":561,"volume":910,"transactions":9,"vwap":908},"2026-05-28",7.09,7.15,7.135,-0.009,12800,{"date":912,"open":913,"high":907,"low":874,"close":914,"change":915,"percent_change":26,"volume":916,"transactions":9,"vwap":914},"2026-05-27",7.14,7.144,0.014,6000,{"date":918,"open":883,"high":907,"low":883,"close":919,"change":431,"percent_change":920,"volume":887,"transactions":9,"vwap":919},"2026-05-26",7.13,0.71,{"date":922,"open":923,"high":890,"low":923,"close":882,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":882},"2026-05-22",7,-0.107,-1.49,11100,{"date":928,"open":907,"high":929,"low":907,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",7.2,7.187,0.043,0.6,38600,{"date":935,"open":882,"high":936,"low":937,"close":914,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":914},"2026-05-20",7.18,7.045,0.145,2.07,29100,{"date":942,"open":943,"high":944,"low":768,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",6.89,7.01,6.999,0.059,0.85,4700,{"date":950,"open":851,"high":851,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",6.9,6.94,-0.048,-0.69,5700,{"date":957,"open":892,"high":892,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",6.96,6.988,-0.237,-3.28,10200,{"date":964,"open":913,"high":965,"low":913,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",7.27,7.225,0.069,0.96,10000,{"date":971,"open":972,"high":973,"low":908,"close":974,"change":953,"percent_change":617,"volume":975,"transactions":9,"vwap":974},"2026-05-13",7.19,7.31,7.156,14000,{"date":977,"open":978,"high":978,"low":875,"close":979,"change":561,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-12",7.25,7.204,-1.77,6600,{"date":983,"open":965,"high":984,"low":985,"close":986,"change":987,"percent_change":840,"volume":988,"transactions":9,"vwap":986},"2026-05-11",7.366,7.23,7.334,0.091,7600,{"date":990,"open":972,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",7.28,7.16,7.243,-0.082,-1.12,7500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":835,"percent_change":544,"volume":975,"transactions":9,"vwap":1002},"2026-05-07",7.37,7.39,7.285,7.325,{"date":1004,"open":1005,"high":1000,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":988,"transactions":9,"vwap":1006},"2026-05-06",7.36,7.38,0.045,0.61,{"date":1010,"open":973,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",7.34,7.3,7.335,0.039,0.53,4000,{"date":1018,"open":1019,"high":1012,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",7.21,7.296,0.087,1.21,8600,{"date":1025,"open":1026,"high":1012,"low":929,"close":1027,"change":1028,"percent_change":1029,"volume":926,"transactions":9,"vwap":1027},"2026-05-01",7.29,7.209,-0.251,-3.36,{"date":1031,"open":978,"high":1032,"low":978,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-30",7.46,0.214,2.95,22200,{"date":1037,"open":978,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":778,"volume":1042,"transactions":9,"vwap":1040},"2026-04-29",7.255,7.22,7.246,-0.064,7100,{"date":1044,"open":1045,"high":1005,"low":991,"close":973,"change":1046,"percent_change":1047,"volume":981,"transactions":9,"vwap":973},"2026-04-28",7.35,-0.095,-1.28,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":848,"transactions":9,"vwap":1052},"2026-04-27",7.55,7.4,7.405,-0.175,-2.31,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",7.53,7.61,7.58,-0.17,-2.19,5600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":681,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",7.71,7.8,7.75,-0.007,8900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-22",7.755,7.77,7.73,7.757,0.075,0.98,8200,{"date":1080,"open":1074,"high":1074,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1078,"transactions":9,"vwap":1082},"2026-04-21",7.665,7.682,-0.028,-0.36,{"date":1086,"open":1087,"high":1065,"low":1088,"close":1065,"change":1089,"percent_change":1090,"volume":969,"transactions":9,"vwap":1065},"2026-04-20",7.68,7.63,0.049,0.64,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",7.66,7.78,7.624,7.661,-0.141,-1.81,17200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":588,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",7.62,7.805,7.6,7.802,0.157,9600,{"date":1109,"open":1093,"high":1093,"low":1088,"close":1110,"change":278,"percent_change":234,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",7.645,17800,{"date":1113,"open":1114,"high":1087,"low":1058,"close":1093,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1093},"2026-04-14",7.64,0.006,0.08,5500,{"date":1119,"open":1120,"high":1093,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",7.41,7.654,0.165,2.2,12700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":815,"volume":1111,"transactions":9,"vwap":1129},"2026-04-10",7.45,7.5,7.489,-0.119,{"date":1132,"open":1057,"high":1133,"low":1057,"close":1134,"change":1135,"percent_change":1136,"volume":831,"transactions":9,"vwap":1134},"2026-04-09",7.675,7.608,0.005,0.07,{"date":1138,"open":1059,"high":1102,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":857,"transactions":9,"vwap":1140},"2026-04-08",7.57,7.603,0.051,0.68,{"date":1144,"open":1145,"high":1146,"low":1000,"close":1146,"change":792,"percent_change":1084,"volume":1147,"transactions":9,"vwap":1146},"2026-04-07",7.52,7.552,4500,{"date":1149,"open":1150,"high":1059,"low":1150,"close":1151,"change":129,"percent_change":1152,"volume":898,"transactions":9,"vwap":1151},"2026-04-06",7.51,7.579,1.2,{"date":1154,"open":965,"high":1129,"low":919,"close":1129,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1129},"2026-04-02",-0.167,-2.18,11600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",7.857,7.656,-0.124,-1.59,6700,{"date":1166,"open":1167,"high":1094,"low":1139,"close":1094,"change":369,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1094},"2026-03-31",7.67,1.3,15000,{"date":1171,"open":1172,"high":1172,"low":1167,"close":1087,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1087},"2026-03-30",7.76,-0.045,-0.58,9100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":139,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",7.88,7.69,7.725,-4.22,16100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":244,"percent_change":587,"volume":1189,"transactions":9,"vwap":1188},"2026-03-26",8.11,8.28,8.03,8.065,14800,{"date":1191,"open":1185,"high":1192,"low":1193,"close":1194,"change":755,"percent_change":707,"volume":948,"transactions":9,"vwap":1194},"2026-03-25",8.13,8.04,8.055,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":378,"percent_change":1201,"volume":887,"transactions":9,"vwap":1200},"2026-03-24",8.3,8.33,8.12,8.125,-3.22,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":987,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-23",8.34,8.52,8.31,8.395,1.1,8700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":714,"transactions":9,"vwap":1214},"2026-03-20",8.46,8.55,8.304,-0.385,-4.43,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":915,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",8.6,8.7,8.5,8.689,0.16,19000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":820,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",8.67,8.73,8.66,8.675,-0.16,5400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1222,"change":1237,"percent_change":114,"volume":1078,"transactions":9,"vwap":1222},"2026-03-17",8.63,8.72,0.03,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":99,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",8.68,8.71,8.648,8.659,0.048,6800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-13",8.61,8.69,8.59,8.611,-0.019,-0.22,7800,{"date":1256,"open":1257,"high":1258,"low":1212,"close":1235,"change":771,"percent_change":1259,"volume":857,"transactions":9,"vwap":1235},"2026-03-12",8.51,8.64,-0.56,{"date":1261,"open":1236,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":779,"transactions":9,"vwap":1264},"2026-03-11",8.79,8.62,8.679,-0.059,-0.68,{"date":1268,"open":1262,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1147,"transactions":9,"vwap":1271},"2026-03-10",8.852,8.724,8.738,-0.103,-1.17,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":109,"volume":1281,"transactions":9,"vwap":1279},"2026-03-09",8.78,8.865,8.76,8.841,0.063,12200,{"date":1283,"open":1284,"high":1284,"low":1278,"close":1285,"change":1286,"percent_change":1287,"volume":1117,"transactions":9,"vwap":1285},"2026-03-06",8.88,8.778,-0.374,-4.09,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-05",9.26,9.27,9.1,9.152,-0.268,-2.85,22300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-04",9.33,9.46,9.29,9.42,0.26,2.84,10600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",9.32,9.325,9.15,9.16,-0.266,-2.82,13600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1111,"transactions":9,"vwap":1320},"2026-03-02",9.23,9.47,9.17,9.426,0.046,0.49,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",9.52,9.76,9.301,9.38,-0.03,-0.32,22600,{"date":1333,"open":1334,"high":1325,"low":1299,"close":1335,"change":186,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-26",9.5,9.41,-1.16,29900,{"date":1339,"open":1302,"high":1340,"low":1302,"close":1325,"change":369,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1325},"2026-02-25",9.836,1.06,18800,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1302,"change":1347,"percent_change":920,"volume":1348,"transactions":9,"vwap":1302},"2026-02-24",9.22,9.425,0.066,25000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":432,"volume":1355,"transactions":9,"vwap":1353},"2026-02-23",9.2,9.37,9.354,0.084,13400,{"date":1357,"open":1291,"high":1358,"low":1359,"close":1291,"change":1360,"percent_change":1313,"volume":1361,"transactions":9,"vwap":1291},"2026-02-20",9.39,9.216,-0.269,8400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":967,"percent_change":104,"volume":1368,"transactions":9,"vwap":1367},"2026-02-19",9.43,9.59,9.25,9.539,16700,{"date":1370,"open":1358,"high":1371,"low":1372,"close":1318,"change":1373,"percent_change":195,"volume":1374,"transactions":9,"vwap":1318},"2026-02-18",9.65,9.284,-0.039,24300,{"date":1376,"open":1377,"high":1378,"low":1302,"close":1379,"change":1294,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-17",9.77,9.78,9.509,-2.74,19500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":739,"volume":1389,"transactions":9,"vwap":1387},"2026-02-13",9.53,9.822,9.45,9.777,0.078,13900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-12",9.91,9.93,9.66,9.699,-0.395,-3.91,59800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":607,"volume":1406,"transactions":9,"vwap":1404},"2026-02-11",10.15,10.194,10.01,10.094,-0.111,34100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-10",10.48,10.5,10.2,10.205,-0.276,-2.63,20400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1415,"transactions":9,"vwap":1420},"2026-02-09",10.44,10.75,10.481,-0.188,-1.76,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":50,"volume":1430,"transactions":9,"vwap":1428},"2026-02-06",10.37,10.69,10.272,10.669,0.019,24900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-05",10.76,11.045,10.65,-0.719,-6.32,29800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-04",11.52,11.54,11.3,11.369,-0.227,-1.96,16400,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",11.92,11.42,11.596,-0.197,-1.67,22900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-02",12.01,12.19,11.69,11.793,-0.376,-3.09,20800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-30",12.33,12.42,12.06,12.169,-0.633,-4.94,26700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-29",12.93,13.11,12.61,12.802,-0.306,-2.33,15100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1136,"volume":1490,"transactions":9,"vwap":1488},"2026-01-28",13.26,13.355,13.08,13.108,0.009,21500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1169,"transactions":9,"vwap":1496},"2026-01-27",12.79,13.13,12.64,13.099,0.316,2.47,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-26",13.38,12.766,12.783,-0.53,-3.98,19700,{"date":1508,"open":1477,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-23",13.57,12.91,13.313,-0.169,-1.25,36500,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-22",13.98,13.482,-0.338,-2.45,26400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":369,"percent_change":104,"volume":1528,"transactions":9,"vwap":1527},"2026-01-21",13.74,14.4,13.55,13.82,26200,{"date":1530,"open":1531,"high":1525,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-20",14.18,13.7,13.72,-0.836,-5.74,37100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":771,"percent_change":139,"volume":1224,"transactions":9,"vwap":1542},"2026-01-16",14.15,14.64,13.83,14.556,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",14.8,14.95,14.6,14.605,-0.192,-1.3,60600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":863,"percent_change":739,"volume":1558,"transactions":9,"vwap":1557},"2026-01-14",14.83,14.9,14.73,14.797,29200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1438,"transactions":9,"vwap":1564},"2026-01-13",14.65,14.75,14.48,14.679,0.109,0.75,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1528,"transactions":9,"vwap":1572},"2026-01-12",13.94,14.615,13.86,14.57,0.619,4.44,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-09",14.1,14.16,13.764,13.951,-0.506,-3.5,26500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-08",14.05,14.56,14.03,14.457,0.281,1.98,59300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":333,"volume":1600,"transactions":9,"vwap":1598},"2026-01-07",14.31,14.345,14.082,14.176,-0.109,11500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":502,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",14.55,14.135,14.285,-0.155,17700,{"date":1609,"open":1525,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":864,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",14.46,14.37,14.44,0.247,26000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1175,"transactions":9,"vwap":1619},"2026-01-02",13.59,14.21,14.193,0.314,2.26,{"date":1623,"open":1624,"high":1625,"low":1541,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-31",14.055,14.19,13.879,-0.386,-2.71,16500,{"date":1631,"open":1632,"high":1587,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-30",14.51,14.265,-0.246,-1.7,26100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1481,"volume":1644,"transactions":9,"vwap":1642},"2025-12-29",14.67,15.01,14.489,14.511,-0.346,30300,{"date":1646,"open":1647,"high":1647,"low":1545,"close":1648,"change":1649,"percent_change":1650,"volume":1389,"transactions":9,"vwap":1648},"2025-12-26",15.38,14.857,-0.897,-5.69,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-24",15.54,15.789,15.42,15.754,0.245,1.58,19200,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1098,"volume":1342,"transactions":9,"vwap":1664},"2025-12-23",15.68,15.325,15.509,-0.286,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":815,"volume":1673,"transactions":9,"vwap":1671},"2025-12-22",16.3,16.463,15.77,15.795,-0.25,32500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-19",15.94,16.1,15.842,16.045,-0.365,-2.22,25600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":772,"volume":1690,"transactions":9,"vwap":1688},"2025-12-18",16.76,16.91,16.31,16.41,-0.12,63000,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1084,"percent_change":1695,"volume":975,"transactions":9,"vwap":1694},"2025-12-17",16.915,16.53,-2.13,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1342,"transactions":9,"vwap":1701},"2025-12-16",17,17.09,16.85,16.89,-0.18,-1.05,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1436,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-15",17.6,17.838,17.07,-4.04,46000,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-12",18.43,17.63,17.789,-0.811,-4.36,23300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":63,"change":1724,"percent_change":1702,"volume":1725,"transactions":9,"vwap":63},"2025-12-11",18.41,18.68,18.040001,-0.033,77800,{"date":1727,"open":1728,"high":1729,"low":63,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-10",18.71,18.99,18.633,-0.327,-1.72,35900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":587,"percent_change":1090,"volume":903,"transactions":9,"vwap":1739},"2025-12-09",18.77,19.07,18.65,18.96,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1658,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",18.69,18.869,18.469,18.84,0.293,27900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1175,"transactions":9,"vwap":1753},"2025-12-05",18.75,18.808,18.45,18.547,-0.954,-4.89,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":245,"percent_change":1077,"volume":1762,"transactions":9,"vwap":1761},"2025-12-04",19.34,19.77,19.13,19.501,36200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-03",19,19.4,18.795,19.311,0.437,2.32,25500,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1558,"transactions":9,"vwap":1776},"2025-12-02",18.5,19.11,18.874,0.398,2.15,{"date":1780,"open":1774,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-01",18.56,17.94,18.476,-0.329,-1.75,20200,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":764,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-28",18.95,18.62,18.805,-3.14,10800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-26",19.29,19.45,19.21,19.415,0.208,1.08,41900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1388,"percent_change":1808,"volume":857,"transactions":9,"vwap":1806},"2025-11-25",19.1,19.207,18.82,0.41,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-24",18.64,19.129,0.521,2.8,11400,{"date":1817,"open":63,"high":1722,"low":63,"close":1818,"change":1819,"percent_change":1820,"volume":857,"transactions":9,"vwap":1818},"2025-11-21",18.608,-0.542,-2.83,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":903,"transactions":9,"vwap":1825},"2025-11-20",19.81,20.53,19.15,-0.368,-1.89,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":841,"transactions":9,"vwap":1832},"2025-11-19",20.076,20.09,19.518,-0.555,-2.76,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1077,"volume":955,"transactions":9,"vwap":1840},"2025-11-18",19.86,20.2,19.852,20.073,0.195,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":836,"transactions":9,"vwap":1847},"2025-11-17",19.79,20.26,19.721,19.878,-0.272,-1.35,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1224,"transactions":9,"vwap":1854},"2025-11-14",20.47,20.487,20.15,-1.025,-4.84,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1703,"volume":940,"transactions":9,"vwap":1862},"2025-11-13",21.31,21.4,21.166,21.175,-0.225,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1860,"change":1868,"percent_change":1273,"volume":1869,"transactions":9,"vwap":1860},"2025-11-12",22,21.339,-0.253,12600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-11",21.896,21.965,21.653,-0.932,-4.13,12300,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1053,"percent_change":893,"volume":1117,"transactions":9,"vwap":1882},"2025-11-10",23.059999,22.556,22.585,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-07",22.8,22.97,22.6,22.76,-0.781,-3.32,7700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-06",24.43,24.457,23.541,-0.978,-3.99,28700,{"date":1901,"open":24,"high":24,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-05",24.515,24.519,0.299,1.23,1800,{"date":176,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},24.84,24.22,-0.62,-2.5,1300]