[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGY":3,"homepage-market-summary":29,"stock-historical-NUGY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGY","2026-10-06",{"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 Gold Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},57.8214,6.58008,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.44,11.418,11.4,11.38,0.06,0.53,5486.9089,25.84,11.3,27576.072779511313,1,221,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":22,"price":101,"is_up":11},"Technology","XLK",202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":27,"page_size":172,"total_pages":27,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27576,6094312.084272,-54.6,"2025-11-18",[179,182,192,202,212,222,230,240,250,259,270,280,288,297,306,316,326,335,345,354,364,372,382,392,402,412,422,432,443,452,460,469,476,486,494,505,514,524,534,543,552,558,564,573,579,587,594,604,612,621,628,636,644,655,663,671,679,686,695,705,715,722,730,738,744,752,760,767,773,781,787,794,801,810,819,828,837,845,853,862,870,878,886,895,900,906,915,923,930,938,947,956,964,971,978,983,987,992,996,1002,1010,1017,1024,1030,1039,1046,1053,1061,1069,1076,1084,1092,1100,1107,1115,1123,1131,1139,1146,1154,1161,1169,1176,1184,1192,1198,1206,1212,1219,1227,1230,1237,1245,1254,1261,1267,1274,1280,1288,1296,1304,1312,1320,1327,1335,1343,1350,1357,1364,1371,1377,1385,1394,1402,1410,1418,1426,1433,1442,1450,1458,1466,1474,1482,1490,1497,1505,1513,1520,1527,1534,1541,1549,1557,1566,1572,1581,1590,1595,1603,1611,1620,1628,1635,1644,1652,1659,1667,1673,1681,1688,1697,1705,1713,1721,1730,1736,1742,1749,1757,1764,1768,1776,1782,1790,1797,1802,1811,1817,1824,1828,1835,1842,1849,1855,1861,1868,1876,1882,1889,1895],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},134,11.4175,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",11.35,11.39,11.31,0.0502,0.44,12566.488,249,11.3555,{"date":193,"open":194,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",11.34,11.36,11.3298,-0.0652,-0.57,8868.318565,172,11.3251,{"date":203,"open":204,"high":17,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",11.42,11.3938,11.395,-0.035,-0.31,8922.3914,180,11.4195,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",11.57,11.575,11.43,-0.145,-1.25,4659.7829,178,11.4836,{"date":223,"open":224,"high":215,"low":225,"close":215,"change":226,"percent_change":227,"volume":228,"transactions":220,"vwap":229},"2026-09-29",11.53,11.49,0.0455,0.39,9123.28091,11.5282,{"date":231,"open":232,"high":233,"low":17,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",11.59,11.69,11.5295,-0.3705,-3.11,11923.862,284,11.5458,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",11.84,11.91,11.9,-0.0729,-0.61,3040.960266,148,11.8726,{"date":251,"open":252,"high":252,"low":244,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",12.02,11.9729,-0.0721,-0.6,5687.778,117,11.9433,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",12.03,12.06,12.01,12.045,-0.025,-0.21,10002.7271,144,12.0443,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",11.98,12.08,12.07,0.075,0.63,9430.6036,155,12.0032,{"date":281,"open":282,"high":263,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":101,"vwap":287},"2026-09-21",12,11.99,11.995,0,14356.560745,12.0007,{"date":289,"open":290,"high":263,"low":291,"close":284,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",11.96,11.95,-0.1155,-0.95,13506.189327,176,11.9805,{"date":298,"open":299,"high":300,"low":274,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":268,"vwap":305},"2026-09-17",12.0889,12.119,12.1105,0.1332,1.11,11651.9231,12.0948,{"date":307,"open":308,"high":309,"low":291,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",12.1001,12.105,11.9773,-0.1341,-1.11,7422.3293,166,12.0728,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",12.14,12.0783,12.1114,-0.0186,-0.15,6171.4213,142,12.1087,{"date":327,"open":328,"high":329,"low":308,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",12.13,12.22,-0.22,-1.78,29581.365033,378,12.1369,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":257,"vwap":344},"2026-09-11",12.42,12.44,12.325,12.35,-0.13,-1.04,4971.1106,12.3511,{"date":346,"open":338,"high":347,"low":338,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",12.53,12.48,-0.1,-0.79,8535.7271,182,12.4797,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",12.57,12.59,12.58,0.045,0.36,3939.2099,156,12.575,{"date":365,"open":347,"high":366,"low":347,"close":367,"change":368,"percent_change":105,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.56,12.535,0.03,3348.877391,186,12.5474,{"date":373,"open":374,"high":366,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.46,12.4269,12.505,-0.1649,-1.3,22609.6173,211,12.4779,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.625,12.71,12.6699,0.1145,0.91,14841.369,164,12.6571,{"date":393,"open":358,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",12.6962,12.52,12.5554,0.0704,0.56,12092.8755,169,12.5635,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",12.63,12.73,12.485,-0.2767,-2.17,5995.4755,206,12.6059,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",12.89,12.7,12.7617,-0.14,-1.09,9290.705453,269,12.7692,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",13.085,12.815,12.9017,-0.3133,-2.37,11346.72316,219,12.9561,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",13.17,13.25,13.1599,13.215,0.055,0.42,11045.3512,165,13.2028,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":314,"vwap":451},"2026-08-26",13.13,13.21,13.16,-0.01,-0.08,11886.3286,13.1641,{"date":453,"open":454,"high":455,"low":454,"close":434,"change":456,"percent_change":457,"volume":458,"transactions":268,"vwap":459},"2026-08-25",13.1,13.19,0.025,0.19,8712.5993,13.1356,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":278,"vwap":468},"2026-08-24",13.14,13.145,13.11,0.035,0.27,5312.352938,13.122,{"date":470,"open":454,"high":445,"low":471,"close":464,"change":472,"percent_change":65,"volume":473,"transactions":474,"vwap":475},"2026-08-21",13.09,-0.0947,8802.6071,170,13.1069,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",13.23,13.24,13.2047,0.0347,0.26,5934.76,113,13.2245,{"date":487,"open":447,"high":455,"low":488,"close":434,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",13.1459,0.2179,1.68,11231.263,126,13.1725,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",13.06,13.1083,12.925,12.9521,-0.1268,-0.97,7368.721099,151,13.0211,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":210,"vwap":513},"2026-08-17",12.98,13.105,13.0789,0.1139,0.88,7448.216,13.0448,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":390,"vwap":523},"2026-08-14",12.97,13,12.9363,12.965,-0.0296,-0.23,7618.218508,12.9726,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",13.03,12.96,12.9946,-0.1304,-0.99,6533.815865,203,12.9874,{"date":535,"open":536,"high":463,"low":537,"close":538,"change":368,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",13.138,13.1001,13.125,0.23,11171.0891,139,13.1623,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":150,"volume":549,"transactions":550,"vwap":551},"2026-08-11",13.1139,13.0753,13.095,0.005,3022.4212,141,13.0983,{"date":553,"open":454,"high":454,"low":554,"close":471,"change":548,"percent_change":150,"volume":555,"transactions":556,"vwap":557},"2026-08-10",13.0601,6127.3034,196,13.0848,{"date":559,"open":496,"high":464,"low":496,"close":424,"change":560,"percent_change":561,"volume":562,"transactions":503,"vwap":563},"2026-08-07",-0.0624,-0.47,10483.7092,13.0923,{"date":565,"open":566,"high":447,"low":462,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",13.15,13.1474,0.0128,0.1,4067.738,128,13.1523,{"date":574,"open":447,"high":447,"low":464,"close":575,"change":576,"percent_change":539,"volume":577,"transactions":550,"vwap":578},"2026-08-05",13.1346,0.0296,6701.1293,13.1532,{"date":580,"open":581,"high":462,"low":496,"close":508,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",13.081,0.0372,0.28,11134.3866,150,13.1023,{"date":588,"open":589,"high":590,"low":498,"close":590,"change":591,"percent_change":37,"volume":592,"transactions":352,"vwap":593},"2026-08-03",12.99,13.0678,0.0751,10595.9048,13.0069,{"date":595,"open":596,"high":517,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",12.915,12.8701,12.9927,-0.1923,-1.46,15609.3696,135,12.9308,{"date":605,"open":606,"high":446,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":390,"vwap":611},"2026-07-30",13.12,13.185,0.1459,1.12,13188.8381,13.1537,{"date":613,"open":606,"high":446,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",12.84,13.0391,-0.1009,-0.77,13312.3981,190,12.9846,{"date":622,"open":471,"high":447,"low":623,"close":462,"change":624,"percent_change":350,"volume":625,"transactions":626,"vwap":627},"2026-07-28",13.08,-0.105,4483.5055,167,13.1335,{"date":629,"open":479,"high":630,"low":631,"close":632,"change":438,"percent_change":439,"volume":633,"transactions":634,"vwap":635},"2026-07-27",13.27,13.167,13.245,9250.1786,192,13.2039,{"date":637,"open":479,"high":638,"low":447,"close":455,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",13.26,-0.155,-1.16,4990.1861,110,13.1982,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",13.33,13.38,13.3,13.345,-0.06,-0.45,8916.431,160,13.3375,{"date":656,"open":657,"high":658,"low":647,"close":659,"change":359,"percent_change":80,"volume":660,"transactions":661,"vwap":662},"2026-07-22",13.42,13.4358,13.405,5728.227,100,13.4179,{"date":664,"open":446,"high":665,"low":446,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":585,"vwap":670},"2026-07-21",13.371703,13.36,0.2978,2.28,8495.4998,13.2918,{"date":672,"open":471,"high":463,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",13.0622,-0.0378,-0.29,5570.4798,181,13.0928,{"date":680,"open":526,"high":462,"low":526,"close":454,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",-0.19,-1.43,2484.7282,127,13.1173,{"date":687,"open":688,"high":688,"low":630,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",13.43,13.29,-0.225,-1.66,14621.410668,179,13.2956,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":322,"volume":702,"transactions":703,"vwap":704},"2026-07-15",13.53,13.58,13.41,13.515,-0.02,6929.4192,138,13.5164,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",13.5585,13.51,13.535,0.13,0.97,5114.559744,121,13.5337,{"date":716,"open":717,"high":717,"low":659,"close":659,"change":718,"percent_change":293,"volume":719,"transactions":720,"vwap":721},"2026-07-13",13.47,-0.128,2344.3563,116,13.4322,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",13.46,13.555,13.533,-0.176,-1.28,7800,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",13.61,13.734,13.709,0.181,1.34,6900,{"date":739,"open":724,"high":697,"low":648,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",13.528,-0.066,-0.49,6500,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",13.71,13.56,13.594,-0.096,-0.7,9100,{"date":753,"open":747,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",13.73,13.492,13.69,0.011,0.08,6300,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":448,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",13.68,13.62,13.679,-0.07,13800,{"date":768,"open":769,"high":754,"low":769,"close":770,"change":771,"percent_change":466,"volume":772,"transactions":9,"vwap":770},"2026-07-01",13.66,13.689,0.037,6600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":569,"volume":780,"transactions":9,"vwap":778},"2026-06-30",13.603,13.674,13.55,13.652,0.014,9000,{"date":782,"open":783,"high":783,"low":688,"close":784,"change":785,"percent_change":742,"volume":786,"transactions":9,"vwap":784},"2026-06-29",13.65,13.638,-0.067,14600,{"date":788,"open":789,"high":790,"low":756,"close":791,"change":792,"percent_change":793,"volume":737,"transactions":9,"vwap":791},"2026-06-26",13.695,13.798,13.705,-0.135,-0.98,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":465,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-25",13.88,13.79,13.84,0.25,5500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",13.85,13.876,13.78,13.805,-0.126,-0.9,19100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",13.94,14.05,13.9,13.931,-0.297,-2.09,26900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",14.26,14.28,14.06,14.228,-0.118,-0.82,26800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",14.47,14.481,14.25,14.346,-0.255,-1.75,13000,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",14.61,14.66,14.601,-0.023,-0.16,17300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":359,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",14.6,14.64,14.59,14.624,0.31,9400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",14.58,14.62,14.5,14.579,0.051,0.35,46900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":785,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-12",14.46,14.55,14.44,14.528,-0.46,15500,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",14.31,14.63,14.595,0.263,1.84,11000,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",14.36,14.45,14.332,-0.148,-1.02,6000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",14.57,14.65,14.42,14.48,-0.084,-0.58,12800,{"date":896,"open":873,"high":873,"low":865,"close":897,"change":898,"percent_change":899,"volume":869,"transactions":9,"vwap":897},"2026-06-08",14.564,-0.026,-0.18,{"date":901,"open":902,"high":902,"low":865,"close":849,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":849},"2026-06-05",14.9,-0.705,-4.61,22000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",15.33,15.35,15.27,15.295,0.093,0.61,14100,{"date":916,"open":917,"high":910,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",15.23,15.18,15.202,-0.101,-0.66,18900,{"date":924,"open":910,"high":925,"low":926,"close":927,"change":928,"percent_change":157,"volume":929,"transactions":9,"vwap":927},"2026-06-02",15.36,15.24,15.303,0.084,15000,{"date":931,"open":932,"high":926,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",15.2,14.94,15.219,-0.031,-0.2,22300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",15.16,15.26,15.14,15.25,-0.12,-0.78,9200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",15.15,15.39,15.065,15.37,0.135,0.89,37700,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",15.19,15.28,15.235,-0.04,-0.26,7600,{"date":965,"open":917,"high":959,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",15.22,15.275,0.206,1.37,38300,{"date":972,"open":932,"high":932,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",14.923,15.069,-0.231,-1.51,45300,{"date":979,"open":942,"high":980,"low":942,"close":981,"change":758,"percent_change":22,"volume":982,"transactions":9,"vwap":981},"2026-05-21",15.4,15.3,49700,{"date":984,"open":966,"high":910,"low":940,"close":966,"change":569,"percent_change":985,"volume":986,"transactions":9,"vwap":966},"2026-05-20",0.66,14900,{"date":988,"open":943,"high":943,"low":989,"close":989,"change":843,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",15.12,-1.05,16000,{"date":993,"open":994,"high":952,"low":926,"close":959,"change":285,"percent_change":285,"volume":995,"transactions":9,"vwap":959},"2026-05-18",15.34,33700,{"date":997,"open":998,"high":998,"low":926,"close":959,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":959},"2026-05-15",15.45,-0.741,-4.63,32600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",16.15,16,16.021,-0.134,-0.83,32500,{"date":1011,"open":1004,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":701,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",16.186,15.99,16.155,-0.003,28400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":150,"volume":743,"transactions":9,"vwap":1022},"2026-05-12",16.059999,16.165,15.92,16.158,0.006,{"date":1025,"open":1005,"high":1026,"low":1005,"close":1027,"change":1028,"percent_change":511,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",16.18,16.152,0.141,13600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",15.94,16.02,15.93,16.011,-0.161,-1,14300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":81,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",16.32,16.35,16.172,0.022,16300,{"date":1047,"open":1048,"high":1026,"low":1049,"close":1004,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1004},"2026-05-06",16.12,16.084999,0.373,2.36,38600,{"date":1054,"open":1034,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",15.95,15.77,15.777,0.064,0.41,35700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":808,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",15.75,15.855,15.7,15.713,-0.143,41400,{"date":1070,"open":1071,"high":1013,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",15.86,15.856,-0.534,-3.26,23700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-30",16.3,16.39,16.2,0.258,1.6,25900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":808,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",16.17,16.228,16.049999,16.132,-0.147,38700,{"date":1093,"open":1094,"high":1095,"low":1026,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",16.41,16.49,16.279,-0.465,-2.78,48800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":884,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",16.86,16.712,16.744,-0.173,13200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":501,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",16.83,16.93,16.745,16.917,-0.165,32900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",17.23,16.98,17.082001,-0.198,-1.15,28000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",17.56,17.6,17.28,-0.086,-0.5,94200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1009,"transactions":9,"vwap":1136},"2026-04-21",18,18.040001,17.36,17.366,-0.707,-3.91,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":448,"percent_change":650,"volume":1145,"transactions":9,"vwap":1144},"2026-04-20",17.99,18.098,17.905,18.073,37900,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",17.93,18.16,18.083,0.033,0.18,37300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1023,"percent_change":368,"volume":1160,"transactions":9,"vwap":1159},"2026-04-16",18.11,18.14,18.02,18.049999,35800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":350,"volume":1168,"transactions":9,"vwap":1166},"2026-04-15",18.2,18.21,17.97,18.044001,-0.144,16500,{"date":1170,"open":1171,"high":1163,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":986,"transactions":9,"vwap":1173},"2026-04-14",18.18,18.15,18.188,0.178,0.99,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1075,"transactions":9,"vwap":1181},"2026-04-13",17.89,19.87,17.855,18.01,0.071,0.4,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",17.85,17.98,17.939,-0.243,-1.34,18200,{"date":1193,"open":1157,"high":1164,"low":1194,"close":1195,"change":1196,"percent_change":51,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",18.059999,18.182,0.088,34100,{"date":1199,"open":1200,"high":1201,"low":1181,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",18.12,18.17,18.094,0.397,2.24,16100,{"date":1207,"open":1125,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1075,"transactions":9,"vwap":1208},"2026-04-07",17.697,17.38,0.132,0.75,{"date":1213,"open":1126,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":936,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",17.63,17.55,17.565,-0.036,16800,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",17.35,17.65,17.601,-0.369,-2.05,24200,{"date":1228,"open":1159,"high":1159,"low":1148,"close":1165,"change":275,"percent_change":439,"volume":1229,"transactions":9,"vwap":1165},"2026-04-01",35100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":439,"percent_change":1236,"volume":1091,"transactions":9,"vwap":1235},"2026-03-31",17.72,17.94,17.7,17.895,2.4,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":125,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",17.625,17.64,17.432,17.475,0.081,33500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",17.2,17.49,17.175,17.394,-0.072,-0.41,25200,{"date":1255,"open":1215,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",17.74,17.466,-0.324,-1.82,12500,{"date":1262,"open":1181,"high":1181,"low":1263,"close":1264,"change":539,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",17.664,17.79,1.31,13700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1125,"change":1272,"percent_change":1152,"volume":1273,"transactions":9,"vwap":1125},"2026-03-24",17.41,17.61,17.395,0.032,9500,{"date":1275,"open":1276,"high":1222,"low":1276,"close":1277,"change":1278,"percent_change":87,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",17.44,17.528,0.128,24800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-20",17.54,17.34,17.4,-0.48,-2.68,33300,{"date":1289,"open":1256,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-19",17.91,17.73,17.88,-0.351,-1.93,32700,{"date":1297,"open":1298,"high":1299,"low":1142,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",18.26,18.34,18.231,-0.339,-1.83,57000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":650,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",18.63,18.87,18.54,18.57,-0.32,50600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1306},"2026-03-16",18.61,18.75,18.53,0.02,0.11,120100,{"date":1321,"open":1322,"high":1323,"low":1314,"close":1314,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1314},"2026-03-13",19.26,19.32,-1.146,-5.8,39000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",20.01,19.65,19.756,-0.281,-1.4,20200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",20.3,19.893,20.037001,-0.447,-2.18,26000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":398,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",20.58,20.77,20.484,0.114,15200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":439,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",19.95,20.37,19.91,0.085,156900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":651,"percent_change":408,"volume":1363,"transactions":9,"vwap":1362},"2026-03-06",20.16,20.36,19.6,20.285,45700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1052,"transactions":9,"vwap":1368},"2026-03-05",20.94,20.62,20.735,-0.315,-1.5,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1036,"percent_change":1376,"volume":861,"transactions":9,"vwap":1375},"2026-03-04",21.46,21.02,21.049999,-0.76,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-03",21.48,21.059999,21.211,-1.117,-5,76700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-02",22.37,22.483,22,22.328,0.027,0.12,64500,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",22.41,22.235,22.301,-0.278,-1.23,33900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1175,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",22.39,22.59,22.11,22.579,0.222,55200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":44,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",22.38,22.465,22.3,22.357,0.107,28800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":913,"volume":1425,"transactions":9,"vwap":1423},"2026-02-24",21.96,22.29,21.94,22.25,0.136,31900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1211,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",22.02,22.16,22.114,0.164,45100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-20",21.8,21.97,21.5,21.95,-0.229,-1.03,60500,{"date":1443,"open":1444,"high":1423,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-19",21.85,21.73,22.179,0.283,1.29,60400,{"date":1451,"open":1435,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",22.19,21.7,21.896,0.303,1.4,112200,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-17",22.15,21.14,21.593,-0.783,-3.5,64400,{"date":1467,"open":1438,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",22.49,21.775,22.376,0.347,1.58,36600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1138,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",22.92,22.98,22.01,22.028999,-0.896,67300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":955,"transactions":9,"vwap":1487},"2026-02-11",22.94,23,22.78,22.925,0.179,0.79,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":398,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",22.58,22.88,22.746,0.126,51000,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-09",22.26,22.68,22.62,0.516,2.33,32000,{"date":1506,"open":1507,"high":1460,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",21.87,21.77,22.104,0.381,1.75,44500,{"date":1514,"open":1515,"high":1404,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",22.08,21.723,-0.792,-3.52,117500,{"date":1521,"open":1501,"high":1522,"low":1423,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",22.655,22.515,0.048,0.21,43400,{"date":1528,"open":1492,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":711,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",22.6,22.33,22.467,0.216,63900,{"date":1535,"open":1536,"high":1537,"low":1406,"close":1538,"change":757,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-02",22.23,22.31,22.251,0.05,131600,{"date":1542,"open":1543,"high":1544,"low":1460,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-30",22.84,22.85,22.24,-1.762,-7.34,93800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":72,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-29",24.67,24.7,23.6,24.0020008,-2.08,143500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-28",24.43,24.56,24.34,24.512,0.202,0.83,156600,{"date":1567,"open":1568,"high":1561,"low":1569,"close":1570,"change":105,"percent_change":27,"volume":1571,"transactions":9,"vwap":1570},"2026-01-27",24.168,23.69,24.31,63200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-26",24.24,24.362,24.040001,24.07,0.036,0.15,86600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-23",23.92,24.08,23.8,24.034,-0.287,-1.18,48700,{"date":1591,"open":1585,"high":1592,"low":1585,"close":1593,"change":1594,"percent_change":668,"volume":1303,"transactions":9,"vwap":1593},"2026-01-22",24.46,24.321,0.542,{"date":1596,"open":1583,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",24,23.7,23.779,-0.191,-0.8,62500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1393,"transactions":9,"vwap":1608},"2026-01-20",23.87,23.975,23.761,23.97,0.6,2.57,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-16",23.36,23.41,22.93,23.37,-0.348,-1.47,46000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1183,"volume":1627,"transactions":9,"vwap":1625},"2026-01-15",23.55,23.899,23.5,23.718,0.094,42000,{"date":1629,"open":1598,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":995,"transactions":9,"vwap":1632},"2026-01-14",23.73,23.545,23.624,0.046,0.2,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-13",23.59,23.67,23.51,23.578,0.121,0.52,39400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-12",23.33,23.56,23.457,0.301,1.3,24100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":793,"volume":1658,"transactions":9,"vwap":1656},"2026-01-09",23.059999,23.28,23.156,-0.228,15800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1525,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",23.1,23.42,23.08,23.384,0.049,24500,{"date":1668,"open":1669,"high":1616,"low":1654,"close":1670,"change":1671,"percent_change":701,"volume":1672,"transactions":9,"vwap":1670},"2026-01-07",23.21,23.335,-0.005,18500,{"date":1674,"open":1675,"high":1613,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-06",23.2,23.15,23.34,0.32,1.39,44200,{"date":1682,"open":1493,"high":1676,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-05",22.87,23.02,0.523,2.32,22500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-02",22.74,22.83,22.0060005,22.497,-0.513,-2.23,38500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-31",23.25,23.65,23.01,-0.52,-2.21,43500,{"date":1706,"open":1585,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-30",23.83,23.415,23.53,0.264,1.13,50100,{"date":1714,"open":1715,"high":1576,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-29",23.68,23.126,23.266,-1.49,-6.02,57900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-26",24.54,24.83,24.5,24.756,-0.171,-0.69,40700,{"date":1731,"open":1732,"high":1733,"low":1724,"close":1734,"change":1735,"percent_change":21,"volume":1226,"transactions":9,"vwap":1734},"2025-12-24",24.93,24.96,24.927,0.015,{"date":1737,"open":1732,"high":1738,"low":1739,"close":1740,"change":771,"percent_change":1579,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",24.95,24.81,24.912,16600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":105,"percent_change":711,"volume":1748,"transactions":9,"vwap":1747},"2025-12-22",24.87,25.049999,24.77,24.875,21400,{"date":1750,"open":1751,"high":1752,"low":1597,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-19",24.241,24.753,24.635,0.139,0.57,22600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":368,"percent_change":1392,"volume":1763,"transactions":9,"vwap":1762},"2025-12-18",24.44,24.79,24.37,24.496,64000,{"date":1765,"open":1725,"high":1725,"low":1766,"close":1767,"change":1532,"percent_change":954,"volume":1099,"transactions":9,"vwap":1767},"2025-12-17",24.227,24.466,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":758,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-16",24.19,24.41,24.0079994,24.25,0.33,18600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":521,"volume":1253,"transactions":9,"vwap":1780},"2025-12-15",24.395,24.0049992,24.17,-0.055,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1294,"volume":1789,"transactions":9,"vwap":1787},"2025-12-12",24.4,24.8,24.18,24.225,-0.476,18100,{"date":1791,"open":1792,"high":1785,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-11",24.47,24.701,0.306,1.25,44400,{"date":1798,"open":1577,"high":1592,"low":1799,"close":1778,"change":1800,"percent_change":1801,"volume":1191,"transactions":9,"vwap":1778},"2025-12-10",24.01,0.236,0.98,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-09",23.78,24.26,23.62,24.159,0.649,2.76,5100,{"date":1812,"open":1813,"high":1570,"low":1624,"close":1639,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1639},"2025-12-08",24.13,-0.595,-2.47,15100,{"date":1818,"open":1771,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1029,"transactions":9,"vwap":1821},"2025-12-05",24.73,24.09,24.105,-0.519,-2.11,{"date":1825,"open":1826,"high":1552,"low":1574,"close":1827,"change":81,"percent_change":1755,"volume":1122,"transactions":9,"vwap":1827},"2025-12-04",24.29,24.624,{"date":1829,"open":1739,"high":1724,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-03",24.45,24.484,-0.022,-0.09,23800,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":293,"volume":1841,"transactions":9,"vwap":1839},"2025-12-02",24.71,23.84,24.506,-0.235,10900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":650,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",24.94,24.65,24.741,-0.015,19600,{"date":1850,"open":1845,"high":1851,"low":1845,"close":1726,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1726},"2025-11-28",24.84,-0.329,-1.31,20600,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1774,"volume":1672,"transactions":9,"vwap":1859},"2025-11-26",25,25.16,25.084999,0.082,{"date":1862,"open":1857,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":88,"volume":1867,"transactions":9,"vwap":1865},"2025-11-25",25.1,24.901,25.0030003,0.054,8600,{"date":1869,"open":1870,"high":1857,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",24.68,24.629,24.949,0.571,2.34,12900,{"date":1877,"open":1878,"high":1746,"low":1607,"close":1879,"change":1880,"percent_change":651,"volume":1881,"transactions":9,"vwap":1879},"2025-11-21",23.91,24.378,-0.11,10800,{"date":1883,"open":1884,"high":24,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-20",25.55,24.488,-0.942,-3.7,16900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":539,"percent_change":388,"volume":1881,"transactions":9,"vwap":1894},"2025-11-19",25.51,25.735,25.38,25.43,{"date":177,"open":1857,"high":1896,"low":1897,"close":1898,"change":1634,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},25.32,24.99,25.2,0.8,4400]