[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVYY":3,"homepage-market-summary":30,"stock-historical-NVYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVYY","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 NVDA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},34.1319,3.874,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.3501,11.3513,11.38,11.35,11.3397,0.0104,0.09,12504.580836,24.4,11.23,108703.11013437698,0.9,354,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":28,"price":122,"is_up":11},"Consumer Staples","XLP",81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.3,121572,43036583.753863,-54.6,"2025-05-09",[182,185,194,203,211,219,228,236,245,254,261,270,278,286,293,302,309,315,326,335,346,356,365,375,383,389,396,404,413,423,432,440,450,460,471,481,490,496,506,515,524,533,542,552,560,568,574,583,592,600,609,619,629,640,650,660,670,678,686,693,704,712,720,724,728,736,742,747,753,758,763,771,779,787,793,800,807,814,821,828,836,845,853,861,868,876,884,892,899,905,912,918,925,932,939,947,956,963,971,976,982,987,994,999,1006,1012,1018,1022,1028,1035,1043,1051,1059,1067,1074,1080,1088,1095,1101,1109,1114,1118,1125,1130,1134,1139,1146,1152,1158,1165,1171,1176,1183,1190,1197,1205,1213,1221,1229,1236,1244,1251,1260,1267,1275,1283,1291,1299,1308,1315,1318,1323,1328,1334,1343,1352,1360,1367,1374,1381,1389,1396,1401,1409,1415,1421,1428,1435,1439,1445,1452,1461,1468,1476,1483,1491,1495,1504,1510,1515,1521,1529,1536,1541,1546,1551,1558,1567,1575,1581,1589,1595,1601,1607,1614,1620,1626,1631,1637,1641,1648,1654,1660,1668,1676,1683,1691,1697,1703,1711,1718,1723,1728,1735,1743,1751,1758,1765,1774,1783,1792,1800,1808,1816,1824,1830,1837,1844,1851,1858,1866,1874,1882,1889,1896,1901,1908,1914,1920,1929,1938,1944,1950,1956,1961,1967,1976,1982,1990,1996,2003,2008,2015,2021,2026,2033,2039,2046,2052,2057,2063,2069,2073,2079,2085,2092,2099,2106,2112,2117,2123,2129,2134,2142,2149,2156,2163,2171,2180,2187,2196,2203,2210,2217,2223,2231,2238,2246,2254,2262,2270,2278,2285,2290,2297,2304,2312,2318,2323,2326,2332,2337,2343,2352,2360,2366,2372,2378,2384,2390,2395,2401,2406,2410,2417,2422,2427,2434,2440,2448,2453,2458,2461,2467,2474,2480,2486,2492,2498,2504,2508,2513,2518,2524,2529,2534,2539,2543,2547,2552,2556,2561,2566,2571,2577,2582,2590,2594,2599,2603,2607,2613,2619,2622],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},327,11.3499,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",11.32,11.368,0.0197,0.17,17830.920835,292,11.3304,{"date":195,"open":196,"high":197,"low":196,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",11.31,11.37,-0.0548,-0.48,17347.043902,301,11.3249,{"date":204,"open":20,"high":19,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":51,"vwap":210},"2026-10-01",11.34,11.3748,0.0304,0.27,14439.552816,11.3655,{"date":212,"open":187,"high":213,"low":196,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":205},"2026-09-30",11.371,11.3444,0.0294,0.26,20531.740062,291,{"date":220,"open":221,"high":20,"low":196,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",11.3142,11.315,-0.025,-0.22,12790.533478,215,11.3268,{"date":229,"open":230,"high":20,"low":230,"close":205,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",11.3,0.07,0.62,27841.279707,377,11.3125,{"date":237,"open":238,"high":239,"low":26,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":29,"vwap":244},"2026-09-25",11.24,11.28,11.27,-0.0363,-0.32,26452.143582,11.2513,{"date":246,"open":247,"high":196,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",11.25,11.3063,-0.0137,-0.12,15483.314464,227,11.2812,{"date":255,"open":187,"high":205,"low":196,"close":187,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",-0.005,-0.04,19230.778423,287,11.3215,{"date":262,"open":187,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":201,"vwap":269},"2026-09-22",11.3441,11.3002,11.325,0.015,0.13,14701.003231,11.3218,{"date":271,"open":187,"high":272,"low":230,"close":196,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",11.3255,-0.01,-0.09,77455.561838,527,11.3075,{"date":279,"open":280,"high":205,"low":280,"close":187,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.29,-0.05,-0.44,18296.535259,272,11.3079,{"date":287,"open":205,"high":19,"low":205,"close":197,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.0667,0.59,21790.510579,285,11.3671,{"date":294,"open":187,"high":295,"low":230,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",11.43,11.3033,0.0283,0.25,16016.281393,307,11.3699,{"date":303,"open":230,"high":205,"low":304,"close":305,"change":266,"percent_change":267,"volume":306,"transactions":307,"vwap":308},"2026-09-15",11.26,11.275,29964.820262,277,11.2853,{"date":310,"open":230,"high":187,"low":238,"close":304,"change":242,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",-2.76,39282.335522,555,11.2879,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",11.66,11.71,11.53,11.58,-0.1047,-0.9,28891.165112,351,11.6399,{"date":327,"open":328,"high":328,"low":317,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",11.77,11.6847,-0.1253,-1.06,22836.568823,310,11.6881,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",11.82,11.85,11.8,11.81,-0.0171,-0.14,12803.448386,281,11.8199,{"date":347,"open":348,"high":349,"low":337,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",11.86,11.8701,11.8271,-0.0429,-0.36,44253.59193,480,11.8401,{"date":357,"open":338,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":324,"vwap":364},"2026-09-04",11.8785,11.83,11.87,-0.0485,-0.41,33540.16347,11.8555,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",11.89,11.94,11.9185,0.0385,0.32,19025.966541,282,11.916,{"date":376,"open":360,"high":377,"low":348,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":201,"vwap":382},"2026-09-02",11.895,11.88,0.05,0.42,20428.542606,11.8809,{"date":384,"open":339,"high":385,"low":339,"close":359,"change":386,"percent_change":112,"volume":387,"transactions":291,"vwap":388},"2026-09-01",11.855,-0.02,12540.115187,11.8311,{"date":390,"open":359,"high":378,"low":337,"close":338,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",0.01,0.08,37207.383932,476,11.8431,{"date":397,"open":337,"high":378,"low":337,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",11.84,-0.08,-0.67,38718.57066,401,11.8338,{"date":405,"open":378,"high":406,"low":378,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",11.95,11.92,0.19,1.62,81529.337932,468,11.9201,{"date":414,"open":415,"high":416,"low":318,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",11.76,11.78,11.73,-0.035,-0.3,28932.152338,559,11.7506,{"date":424,"open":328,"high":425,"low":417,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",11.7999,11.765,0.085,0.73,21175.985494,346,11.7605,{"date":433,"open":338,"high":385,"low":434,"close":435,"change":224,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",11.67,11.68,-1.85,57106.509008,818,11.722,{"date":441,"open":442,"high":443,"low":398,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",12,12.035,11.9,-0.1596,-1.32,50367.940905,743,11.9189,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":274,"volume":457,"transactions":458,"vwap":459},"2026-08-20",12.12,12.135,12.04,12.0596,-0.0104,35190.440246,426,12.0799,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",12.155,12.17,12.02,12.07,-0.0454,-0.37,55385.649898,504,12.0928,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",12.16,12.09,12.1154,-0.0994,-0.81,12834.96726,333,12.1152,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":257,"volume":487,"transactions":488,"vwap":489},"2026-08-17",12.19,12.22,12.2148,-0.0052,28999.119911,349,12.2109,{"date":491,"open":492,"high":484,"low":492,"close":484,"change":281,"percent_change":362,"volume":493,"transactions":494,"vwap":495},"2026-08-14",12.18,43750.330808,387,12.1987,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",12.24,12.2972,12.27,0.0276,0.23,77211.784419,434,12.2614,{"date":507,"open":483,"high":508,"low":483,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",12.2572,12.2424,0.0965,0.79,12205.761522,289,12.2248,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":151,"volume":521,"transactions":522,"vwap":523},"2026-08-11",12.21,12.14,12.1459,0.0053,18949.582971,338,12.1655,{"date":525,"open":463,"high":526,"low":452,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",12.1884,12.1406,-0.0418,-0.34,49831.506069,663,12.154,{"date":534,"open":463,"high":483,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",12.15,12.1824,-0.0776,-0.63,35860.257664,415,12.176,{"date":543,"open":498,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",12.2889,12.221,12.26,0.0246,0.2,14656.345151,330,12.2489,{"date":553,"open":484,"high":554,"low":484,"close":555,"change":556,"percent_change":231,"volume":557,"transactions":558,"vwap":559},"2026-08-05",12.2662,12.2354,0.0082,57227.54,546,12.2381,{"date":561,"open":484,"high":562,"low":517,"close":563,"change":564,"percent_change":231,"volume":565,"transactions":566,"vwap":567},"2026-08-04",12.25,12.2272,0.009,23729.575793,412,12.2225,{"date":569,"open":518,"high":498,"low":518,"close":570,"change":571,"percent_change":208,"volume":572,"transactions":354,"vwap":573},"2026-08-03",12.2182,0.0327,35823.105788,12.2126,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":324,"vwap":582},"2026-07-31",12.11,12.1855,12.05,0.0403,0.33,48190.301982,12.0972,{"date":584,"open":473,"high":585,"low":474,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",12.205,12.1452,0.0798,0.66,33861.077672,432,12.1244,{"date":593,"open":492,"high":492,"low":594,"close":595,"change":596,"percent_change":331,"volume":597,"transactions":598,"vwap":599},"2026-07-29",12.065,12.0654,-0.1294,20746.239708,445,12.1206,{"date":601,"open":492,"high":602,"low":603,"close":604,"change":605,"percent_change":250,"volume":606,"transactions":607,"vwap":608},"2026-07-28",12.215,12.13,12.1948,-0.0143,28039.841168,399,12.1715,{"date":610,"open":611,"high":612,"low":483,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",12.5,12.51,12.2091,-0.2909,-2.33,38899.747456,537,12.2827,{"date":620,"open":621,"high":622,"low":623,"close":611,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",12.47,12.555,12.45,-0.11,-0.87,35333.009446,358,12.4815,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",12.62,12.63,12.57,12.61,-0.0398,-0.31,14375.412097,396,12.6094,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",12.49,12.6699,12.6498,0.0951,0.76,41040.617563,402,12.6205,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",12.52,12.5547,12.451,0.1547,1.25,30061.070469,414,12.4915,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",12.43,12.48,12.4,-0.03,-0.24,12590.119515,332,12.454,{"date":671,"open":672,"high":652,"low":484,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",12.41,-0.2,-1.58,167521.397199,1037,12.3894,{"date":679,"open":680,"high":681,"low":682,"close":632,"change":399,"percent_change":538,"volume":683,"transactions":684,"vwap":685},"2026-07-16",12.7,12.72,12.5972,46648.40203,450,12.6424,{"date":687,"open":681,"high":688,"low":634,"close":689,"change":256,"percent_change":257,"volume":690,"transactions":691,"vwap":692},"2026-07-15",12.735,12.71,29258.246959,453,12.7005,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",12.65,12.74,12.59,12.715,0.1204,0.96,26859.144998,463,12.6684,{"date":705,"open":632,"high":706,"low":633,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":702,"vwap":711},"2026-07-13",12.67,12.5946,-0.0704,-0.56,37586.779588,12.6299,{"date":713,"open":714,"high":715,"low":633,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",12.64,12.68,12.665,-0.045,-0.35,22000,{"date":721,"open":689,"high":722,"low":695,"close":689,"change":223,"percent_change":673,"volume":723,"transactions":9,"vwap":689},"2026-07-09",12.75,35100,{"date":725,"open":632,"high":688,"low":632,"close":688,"change":726,"percent_change":45,"volume":727,"transactions":9,"vwap":688},"2026-07-08",0.061,26100,{"date":729,"open":730,"high":715,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",12.58,12.534,12.674,0.054,0.43,23000,{"date":737,"open":623,"high":738,"low":623,"close":631,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":631},"2026-07-06",12.625,0.065,0.52,89900,{"date":743,"open":730,"high":695,"low":612,"close":622,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":622},"2026-07-02",-0.165,-1.3,64800,{"date":748,"open":695,"high":749,"low":697,"close":681,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":681},"2026-07-01",12.729,0.02,0.16,23300,{"date":754,"open":695,"high":689,"low":755,"close":680,"change":756,"percent_change":88,"volume":757,"transactions":9,"vwap":680},"2026-06-30",12.641,0.093,38500,{"date":759,"open":633,"high":714,"low":652,"close":760,"change":761,"percent_change":89,"volume":762,"transactions":9,"vwap":760},"2026-06-29",12.607,0.028,53000,{"date":764,"open":633,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",12.619,12.54,12.579,-0.173,-1.36,33200,{"date":772,"open":773,"high":774,"low":689,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",12.9,12.94,12.752,-0.119,-0.92,69900,{"date":780,"open":781,"high":782,"low":722,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",12.95,13,12.871,-0.074,-0.57,63400,{"date":788,"open":789,"high":789,"low":773,"close":790,"change":791,"percent_change":792,"volume":778,"transactions":9,"vwap":790},"2026-06-23",13.03,12.945,-0.19,-1.45,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":81,"volume":799,"transactions":9,"vwap":797},"2026-06-22",13.11,13.18,13.135,0.045,157900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":273,"percent_change":399,"volume":806,"transactions":9,"vwap":805},"2026-06-18",13.07,13.1,13.02,13.09,71300,{"date":808,"open":809,"high":810,"low":811,"close":803,"change":812,"percent_change":419,"volume":813,"transactions":9,"vwap":803},"2026-06-17",13.13,13.16,13.075,-0.039,82800,{"date":815,"open":816,"high":810,"low":817,"close":818,"change":819,"percent_change":673,"volume":820,"transactions":9,"vwap":818},"2026-06-16",13.14,13.12,13.139,-0.026,46300,{"date":822,"open":817,"high":823,"low":817,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",13.17,13.165,0.1,0.77,137100,{"date":829,"open":830,"high":805,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",13.01,12.99,13.065,-0.086,-0.65,81200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",13.04,13.155,13.011,13.151,0.112,0.86,139300,{"date":846,"open":847,"high":848,"low":782,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",13.15,13.247,13.039,-0.237,-1.79,43100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":665,"volume":860,"transactions":9,"vwap":858},"2026-06-09",13.33,13.37,13.05,13.276,-0.004,58600,{"date":862,"open":855,"high":855,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",13.241,13.28,0.016,0.12,59600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",13.5,13.21,13.264,-0.467,-3.4,83500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":842,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-04",13.57,13.77,13.53,13.731,0.82,150300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":199,"volume":891,"transactions":9,"vwap":889},"2026-06-03",13.68,13.72,13.6,13.619,-0.066,94200,{"date":893,"open":894,"high":895,"low":886,"close":896,"change":386,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",13.7,13.76,13.685,-0.15,100000,{"date":900,"open":901,"high":887,"low":902,"close":903,"change":427,"percent_change":232,"volume":904,"transactions":9,"vwap":903},"2026-06-01",13.66,13.64,13.705,132000,{"date":906,"open":888,"high":907,"low":908,"close":909,"change":624,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-29",13.65,13.56,13.62,-0.8,119300,{"date":913,"open":902,"high":914,"low":909,"close":915,"change":916,"percent_change":81,"volume":917,"transactions":9,"vwap":915},"2026-05-28",13.75,13.73,0.047,151100,{"date":919,"open":920,"high":920,"low":878,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",13.78,13.683,-0.095,-0.69,67400,{"date":926,"open":927,"high":928,"low":907,"close":929,"change":930,"percent_change":274,"volume":931,"transactions":9,"vwap":929},"2026-05-26",13.85,13.948,13.778,-0.012,169000,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",14.1,13.79,-0.45,-3.16,109100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":45,"volume":946,"transactions":9,"vwap":944},"2026-05-21",14.17,14.3,14.14,14.24,0.068,137500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",14.11,14.19,14.04,14.172,0.162,1.16,97700,{"date":957,"open":958,"high":934,"low":959,"close":960,"change":273,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-19",13.96,13.944,14.01,-0.07,67000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":250,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-18",14.12,14.13,13.97,14.02,-0.85,95700,{"date":972,"open":973,"high":943,"low":968,"close":943,"change":673,"percent_change":974,"volume":975,"transactions":9,"vwap":943},"2026-05-15",14.03,-1.39,150100,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":866,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-14",14.27,14.34,0.84,172300,{"date":983,"open":984,"high":944,"low":950,"close":985,"change":231,"percent_change":52,"volume":986,"transactions":9,"vwap":985},"2026-05-13",14.23,14.22,85200,{"date":988,"open":934,"high":950,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-12",14.082,14.15,0.03,0.21,112200,{"date":995,"open":960,"high":996,"low":960,"close":965,"change":231,"percent_change":997,"volume":998,"transactions":9,"vwap":965},"2026-05-11",14.16,0.5,98200,{"date":1000,"open":1001,"high":1002,"low":973,"close":1003,"change":673,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",14.06,14.07,14.05,-1.4,87600,{"date":1007,"open":943,"high":1008,"low":1009,"close":1008,"change":190,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",14.25,14.115,1.21,226100,{"date":1013,"open":1014,"high":990,"low":894,"close":1015,"change":45,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",13.74,14.08,3.53,130800,{"date":1019,"open":915,"high":914,"low":1020,"close":888,"change":1021,"percent_change":923,"volume":946,"transactions":9,"vwap":888},"2026-05-05",13.58,-0.094,{"date":1023,"open":887,"high":1024,"low":1025,"close":1026,"change":386,"percent_change":897,"volume":1027,"transactions":9,"vwap":1026},"2026-05-04",13.795,13.61,13.694,135400,{"date":1029,"open":1030,"high":1031,"low":894,"close":1032,"change":242,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",13.89,13.918,13.714,-2.28,123700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",14.56,14.027,14.034,-0.426,-2.95,203700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-29",14.55,14.43,14.46,-0.114,-0.78,82300,{"date":1052,"open":1053,"high":1054,"low":1046,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",14.47,14.589,14.574,-0.036,-0.25,50700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":751,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",14.53,14.62,14.49,14.61,1.11,84100,{"date":1068,"open":1069,"high":1070,"low":996,"close":1071,"change":1072,"percent_change":646,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",14.2,14.495,14.45,0.109,106200,{"date":1075,"open":1076,"high":1045,"low":1008,"close":1077,"change":1078,"percent_change":1079,"volume":955,"transactions":9,"vwap":1077},"2026-04-23",14.44,14.341,-0.159,-1.1,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-22",14.36,14.5,14.32,0.199,1.39,185700,{"date":1089,"open":1090,"high":1091,"low":978,"close":1092,"change":1093,"percent_change":199,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",14.38,14.42,14.301,-0.069,90100,{"date":1096,"open":1097,"high":1098,"low":1008,"close":1099,"change":266,"percent_change":825,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",14.31,14.4,14.37,73100,{"date":1102,"open":1082,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",14.39,14.328,14.355,-0.157,-1.08,66200,{"date":1110,"open":1071,"high":1061,"low":1046,"close":1111,"change":1112,"percent_change":866,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",14.512,0.017,92200,{"date":1115,"open":1053,"high":1116,"low":1053,"close":1070,"change":761,"percent_change":408,"volume":1117,"transactions":9,"vwap":1070},"2026-04-15",14.517,42800,{"date":1119,"open":979,"high":1120,"low":979,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",14.48,14.467,0.142,0.99,107400,{"date":1126,"open":985,"high":979,"low":985,"close":1127,"change":1128,"percent_change":190,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",14.325,0.025,83200,{"date":1131,"open":1132,"high":1097,"low":1132,"close":942,"change":342,"percent_change":1133,"volume":955,"transactions":9,"vwap":942},"2026-04-10",14.26,-0.97,{"date":1135,"open":979,"high":1071,"low":1136,"close":1076,"change":23,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1076},"2026-04-09",14.33,0.63,74200,{"date":1140,"open":1141,"high":1141,"low":1084,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",14.52,14.35,0.167,1.18,80500,{"date":1147,"open":1001,"high":1148,"low":1149,"close":1148,"change":266,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-07",14.183,13.95,0.11,57500,{"date":1153,"open":990,"high":941,"low":1154,"close":1155,"change":1156,"percent_change":81,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",14.101,14.168,0.048,80800,{"date":1159,"open":1160,"high":943,"low":1161,"close":965,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":965},"2026-04-02",14,13.971,-0.182,-1.27,115300,{"date":1166,"open":979,"high":1167,"low":1008,"close":1168,"change":1169,"percent_change":96,"volume":1170,"transactions":9,"vwap":1168},"2026-04-01",14.41,14.302,0.072,52800,{"date":1172,"open":1149,"high":1008,"low":1149,"close":984,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":984},"2026-03-31",0.36,2.6,66800,{"date":1177,"open":960,"high":1178,"low":927,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-30",14.035,13.87,-0.143,-1.02,88400,{"date":1184,"open":978,"high":1084,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",13.98,14.013,-0.637,-4.35,147400,{"date":1191,"open":1192,"high":1192,"low":1064,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",14.93,14.65,-0.363,-2.42,94900,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-25",14.86,15.12,15.013,0.303,2.06,61100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":961,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-24",14.74,14.8,14.67,14.71,-0.47,82000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",14.95,15.04,14.78,0.046,0.31,133800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",15.19,14.7,14.734,-0.716,-4.63,142100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1078,"percent_change":1181,"volume":1235,"transactions":9,"vwap":1234},"2026-03-19",15.51,15.561,15.29,15.45,111600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",15.82,15.87,15.609,-0.147,-0.93,115700,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":666,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",15.89,15.75,15.756,-0.038,60100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",15.69,15.97,15.68,15.794,0.279,1.8,78500,{"date":1261,"open":1262,"high":1262,"low":1231,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-13",15.76,15.515,-0.412,-2.59,91500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":834,"volume":1274,"transactions":9,"vwap":1272},"2026-03-12",15.99,16,15.85,15.927,-0.104,79500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":646,"volume":1282,"transactions":9,"vwap":1280},"2026-03-11",15.98,16.049999,15.95,16.031,0.121,72900,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-10",15.77,15.975,15.91,0.146,0.93,67200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1294},"2026-03-09",15.25,15.764,15.15,0.437,2.85,106800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",15.44,15.58,15.26,15.327,-0.568,-3.57,82500,{"date":1309,"open":1310,"high":1287,"low":1311,"close":1312,"change":798,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",15.8,15.57,15.895,0.28,103500,{"date":1316,"open":1310,"high":1246,"low":1317,"close":1271,"change":392,"percent_change":96,"volume":820,"transactions":9,"vwap":1271},"2026-03-04",15.745,{"date":1319,"open":1255,"high":1285,"low":1320,"close":1285,"change":399,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1285},"2026-03-03",15.62,-0.5,55100,{"date":1324,"open":1253,"high":1325,"low":1253,"close":1271,"change":23,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1271},"2026-03-02",15.93,0.57,99700,{"date":1329,"open":1330,"high":1331,"low":1262,"close":1262,"change":1332,"percent_change":1333,"volume":904,"transactions":9,"vwap":1262},"2026-02-27",16.045,16.07,-0.83,-5,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-26",17.14,17.19,16.57,16.59,-0.551,-3.21,197800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",17.1,17.194,17.059999,17.141,0.137,0.81,134200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":428,"volume":1359,"transactions":9,"vwap":1357},"2026-02-24",16.91,17.02,16.746,17.0039997,0.124,178700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1362,"change":23,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1362},"2026-02-23",16.88,16.98,16.82,0.54,198600,{"date":1368,"open":1369,"high":1370,"low":1339,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",16.61,16.79,-0.21,-1.24,190300,{"date":1375,"open":1376,"high":1355,"low":1377,"close":1378,"change":1379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",16.96,16.86,17,0,126200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1378,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2026-02-18",16.95,17.11,16.866,0.336,2.02,53200,{"date":1390,"open":1391,"high":1376,"low":1392,"close":1393,"change":1394,"percent_change":1144,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",16.47,16.09,16.664,0.194,134100,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1391,"change":1049,"percent_change":1400,"volume":827,"transactions":9,"vwap":1391},"2026-02-13",16.97,16.39,-4.52,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":446,"volume":1408,"transactions":9,"vwap":1406},"2026-02-12",17.6,17.628,17.215,17.25,-0.23,126800,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":23,"percent_change":740,"volume":1414,"transactions":9,"vwap":1413},"2026-02-11",17.54,17.362,17.48,72800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":392,"percent_change":136,"volume":1420,"transactions":9,"vwap":1419},"2026-02-10",17.46,17.33,17.39,70600,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":216,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-09",17.049999,17.38,17.31,1.52,100800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1423,"change":45,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1423},"2026-02-06",16.45,17.2,16.4,2.9,127900,{"date":1436,"open":1437,"high":1364,"low":1338,"close":1338,"change":897,"percent_change":322,"volume":1438,"transactions":9,"vwap":1338},"2026-02-05",16.71,184800,{"date":1440,"open":1423,"high":1423,"low":1441,"close":1442,"change":467,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-04",16.69,16.72,-2.17,256400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1211,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-03",17.65,16.905,17.09,-2.68,107300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-02",17.72,17.9,17.5,17.56,-0.42,-2.34,87900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":769,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",17.87,17.98,17.81,-0.247,104700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1350,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",18.1,18.24,17.8,18.227,0.147,206500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":23,"percent_change":997,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",18.07,18.14,18.040001,18.08,80300,{"date":1484,"open":1463,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",18.01,17.79,17.99,0.18,1.01,87700,{"date":1492,"open":1465,"high":1493,"low":1472,"close":1465,"change":386,"percent_change":624,"volume":1494,"transactions":9,"vwap":1465},"2026-01-26",17.905,132800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-23",17.77,17.845,17.75,17.83,-0.16,-0.89,105600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1487,"change":23,"percent_change":997,"volume":1509,"transactions":9,"vwap":1487},"2026-01-22",17.92,18.035,17.91,122600,{"date":1511,"open":1418,"high":1512,"low":1513,"close":1455,"change":1326,"percent_change":1514,"volume":1373,"transactions":9,"vwap":1455},"2026-01-21",17.93,17.29,3.29,{"date":1516,"open":1500,"high":1517,"low":1518,"close":1418,"change":322,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1418},"2026-01-20",17.89,17.229,-4.94,309700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":419,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-16",18.25,18.33,18.225,18.23,-1.62,80000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":580,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-15",18.44,18.626,18.53,1.81,148100,{"date":1537,"open":1538,"high":1538,"low":1455,"close":1539,"change":666,"percent_change":745,"volume":1540,"transactions":9,"vwap":1539},"2026-01-14",18.36,18.2,160100,{"date":1542,"open":1543,"high":1544,"low":1523,"close":1531,"change":866,"percent_change":588,"volume":1545,"transactions":9,"vwap":1531},"2026-01-13",18.35,18.65,93500,{"date":1547,"open":1470,"high":1548,"low":1470,"close":1549,"change":273,"percent_change":281,"volume":1550,"transactions":9,"vwap":1549},"2026-01-12",18.655,18.32,157000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1524,"change":1458,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1524},"2026-01-09",18.39,18.498,18.21,-2.24,140400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-08",19.11,19.12,18.58,18.75,-0.33,-1.73,311000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":89,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",18.93,19.16,18.84,19.08,1.17,166500,{"date":1576,"open":1577,"high":1560,"low":1578,"close":1579,"change":391,"percent_change":379,"volume":1580,"transactions":9,"vwap":1579},"2026-01-06",18.98,18.842,18.86,164800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":371,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",18.95,19.049999,18.604,18.85,0.06,125200,{"date":1590,"open":1586,"high":1591,"low":1563,"close":1592,"change":1593,"percent_change":242,"volume":1594,"transactions":9,"vwap":1592},"2026-01-02",19.01,18.79,-0.06,165300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1586,"change":257,"percent_change":1371,"volume":1600,"transactions":9,"vwap":1586},"2025-12-31",19.2,19.225,18.815,272000,{"date":1602,"open":1603,"high":1604,"low":1586,"close":1605,"change":386,"percent_change":624,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",18.96,19,18.89,205800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":399,"percent_change":1458,"volume":1613,"transactions":9,"vwap":1612},"2025-12-29",18.87,18.94,18.762,18.91,180200,{"date":1615,"open":1616,"high":1572,"low":1617,"close":1617,"change":1618,"percent_change":792,"volume":1619,"transactions":9,"vwap":1617},"2025-12-26",19.030001,18.99,-0.28,157400,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":151,"percent_change":992,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",19.23,19.3,19.27,77100,{"date":1627,"open":1628,"high":1629,"low":1584,"close":1622,"change":751,"percent_change":980,"volume":1630,"transactions":9,"vwap":1622},"2025-12-23",19.07,19.29,177100,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1628,"change":1488,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1628},"2025-12-22",19.040001,19.1,0.95,104800,{"date":1638,"open":1592,"high":1639,"low":1592,"close":1605,"change":151,"percent_change":992,"volume":1640,"transactions":9,"vwap":1605},"2025-12-19",19.02,142200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1586,"change":580,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1586},"2025-12-18",18.83,19.052999,18.68,1.78,308100,{"date":1649,"open":1616,"high":1584,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-17",18.52,-0.7,-3.64,325300,{"date":1655,"open":1656,"high":1657,"low":1610,"close":1658,"change":392,"percent_change":380,"volume":1659,"transactions":9,"vwap":1658},"2025-12-16",19.059999,19.25,19.22,134400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":281,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-15",19.24,19.4,19.082001,19.14,-0.26,108700,{"date":1669,"open":1670,"high":1671,"low":1561,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",20.059999,20.204,19.19,-1.19,-5.84,212100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":791,"percent_change":777,"volume":1682,"transactions":9,"vwap":1681},"2025-12-11",20.3,20.402,19.87,20.38,211900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1593,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",20.65,20.67,20.467,20.57,-0.29,112300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1693,"change":392,"percent_change":1696,"volume":835,"transactions":9,"vwap":1693},"2025-12-09",20.63,20.64,20.49,0.39,{"date":1698,"open":1695,"high":1685,"low":1699,"close":1700,"change":1701,"percent_change":88,"volume":1702,"transactions":9,"vwap":1700},"2025-12-08",20.47,20.55,0.15,106000,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-05",20.45,20.26,20.4,-0.39,-1.88,109400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":580,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-04",20.62,20.79,20.53,1.61,157700,{"date":1719,"open":1715,"high":1688,"low":1720,"close":1721,"change":1379,"percent_change":1379,"volume":1722,"transactions":9,"vwap":1721},"2025-12-03",20.31,20.46,96600,{"date":1724,"open":1725,"high":1685,"low":1726,"close":1721,"change":1701,"percent_change":88,"volume":1727,"transactions":9,"vwap":1721},"2025-12-02",20.43,20.337,184900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1720,"change":59,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1720},"2025-12-01",19.63,20.315,19.55,2.27,137400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-28",20.23,19.83,19.86,-0.79,-3.83,119100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1685,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1685},"2025-11-26",20.73,20.884,20.392,0.3,1.47,179900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1211,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",20.16,20.35,19.75,-2.26,194700,{"date":1759,"open":1715,"high":1760,"low":1761,"close":1762,"change":216,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-24",20.92,20.384,20.82,1.26,214600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-21",21,21.1,20.41,20.56,-0.84,-3.93,230500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-20",22.34,22.6,21.35,21.4,-0.46,-2.1,388300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-19",21.73,21.91,21.6,21.86,0.304,1.41,251100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":745,"volume":1799,"transactions":9,"vwap":1797},"2025-11-18",21.59,21.7,21.41,21.556,-0.284,258300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":250,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-17",21.85,21.945,21.65,21.84,-0.55,230900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":392,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-14",20.69,21.98,20.39,21.96,0.37,238700,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-13",22.18,21.368,21.88,-0.389,-1.75,371200,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1281,"percent_change":158,"volume":1829,"transactions":9,"vwap":1828},"2025-11-12",22.35,22.116,22.269,142900,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1321,"volume":1836,"transactions":9,"vwap":1834},"2025-11-11",22.23,22.049999,22.148,-0.112,112900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":45,"percent_change":1843,"volume":1434,"transactions":9,"vwap":1842},"2025-11-10",22.15,22.33,22.08,22.26,2.2,{"date":1845,"open":1846,"high":1847,"low":1804,"close":1848,"change":709,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",21.81,21.819,21.78,-2.51,218000,{"date":1852,"open":1853,"high":1854,"low":1842,"close":1776,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1776},"2025-11-06",23.26,23.39,-0.75,-3.25,336900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-05",23.59,23.99,23.09,-0.54,-2.29,249800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1863,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-04",23.97,23.98,23.46,23.63,-2.23,221500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":81,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-03",24.21,24.329,24.1,24.17,1.43,307200,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1040,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",23.87,23.81,23.83,-1.76,168200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":945,"percent_change":1313,"volume":1895,"transactions":9,"vwap":1894},"2025-10-30",24.25,24.3,24.16,24.256,224400,{"date":1897,"open":1898,"high":1892,"low":1879,"close":1899,"change":1900,"percent_change":89,"volume":1619,"transactions":9,"vwap":1899},"2025-10-29",24.18,24.188,0.053,{"date":1902,"open":1903,"high":1904,"low":1884,"close":1905,"change":1906,"percent_change":1065,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",23.91,24.19,24.135,0.265,121100,{"date":1909,"open":1886,"high":1910,"low":1911,"close":1884,"change":107,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1884},"2025-10-27",23.93,23.74,1.02,138900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1871,"change":379,"percent_change":992,"volume":1919,"transactions":9,"vwap":1871},"2025-10-24",23.43,23.64,23.418,114700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-23",23.15,23.7,23.12,23.58,0.429,1.85,170600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-22",23.28,23.53,22.67,23.151,-0.099,-0.43,170200,{"date":1939,"open":1940,"high":1916,"low":1941,"close":1942,"change":342,"percent_change":1943,"volume":1327,"transactions":9,"vwap":1942},"2025-10-21",23.35,23.1,23.25,-0.6,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1854,"change":151,"percent_change":190,"volume":1949,"transactions":9,"vwap":1854},"2025-10-20",23.34,23.55,23.27,175800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1940,"change":257,"percent_change":112,"volume":1955,"transactions":9,"vwap":1940},"2025-10-17",22.71,23.48,22.657,109200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1854,"change":580,"percent_change":1880,"volume":1011,"transactions":9,"vwap":1854},"2025-10-16",23.33,23.49,23.08,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":379,"percent_change":89,"volume":1966,"transactions":9,"vwap":1965},"2025-10-15",23.51,22.72,23.059999,148800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-14",23.4,23.44,22.99,23.01,-0.62,-2.62,110100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1871,"change":131,"percent_change":1981,"volume":1975,"transactions":9,"vwap":1871},"2025-10-13",23.66,23.75,23.505,3.82,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-10",24.01,24.030001,22.76,-1.59,-6.53,316000,{"date":1991,"open":1992,"high":25,"low":1992,"close":1993,"change":1219,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-09",24.26,24.35,1.29,195000,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":1690,"transactions":9,"vwap":2000},"2025-10-08",23.82,24.09,24.040001,0.41,1.74,{"date":2004,"open":1911,"high":2005,"low":2006,"close":1871,"change":2007,"percent_change":750,"volume":1640,"transactions":9,"vwap":1871},"2025-10-07",23.96,23.521,0.005,{"date":2009,"open":2010,"high":1979,"low":2011,"close":2012,"change":2013,"percent_change":1049,"volume":2014,"transactions":9,"vwap":2012},"2025-10-06",23.61,23.355,23.625,-0.185,258000,{"date":2016,"open":2017,"high":2017,"low":1923,"close":1885,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1885},"2025-10-03",23.88,-0.49,-2.02,210800,{"date":2022,"open":1892,"high":2023,"low":2024,"close":1892,"change":1150,"percent_change":59,"volume":2025,"transactions":9,"vwap":1892},"2025-10-02",24.365,24.22,206900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1904,"change":231,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1904},"2025-10-01",24.15,24.28,24.133,0.29,123500,{"date":2034,"open":2035,"high":1904,"low":2036,"close":2037,"change":502,"percent_change":700,"volume":2038,"transactions":9,"vwap":2037},"2025-09-30",24.02,23.978,24.12,133000,{"date":2040,"open":1886,"high":2041,"low":1885,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-29",24.049999,23.89,0.35,1.49,181700,{"date":2047,"open":2048,"high":2049,"low":1922,"close":2048,"change":1689,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-26",23.54,23.65,-1.22,138400,{"date":2053,"open":1853,"high":2054,"low":2055,"close":1886,"change":1488,"percent_change":646,"volume":2056,"transactions":9,"vwap":1886},"2025-09-25",23.988,23.14,206000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2049,"change":386,"percent_change":399,"volume":2062,"transactions":9,"vwap":2049},"2025-09-24",23.8,23.85,23.419,144800,{"date":2064,"open":2059,"high":2060,"low":2065,"close":2066,"change":2067,"percent_change":1855,"volume":2068,"transactions":9,"vwap":2066},"2025-09-23",23.528,23.67,-0.18,179700,{"date":2070,"open":1970,"high":1910,"low":1948,"close":2060,"change":2031,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2060},"2025-09-22",1.23,227300,{"date":2074,"open":1958,"high":2075,"low":1942,"close":2076,"change":2067,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-19",23.815,23.56,-0.76,147800,{"date":2080,"open":1940,"high":1910,"low":2081,"close":1911,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1911},"2025-09-18",23.24,0.94,4.12,296300,{"date":2086,"open":2087,"high":1853,"low":2088,"close":2089,"change":66,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-17",23.21,22.63,22.8,-3.06,397700,{"date":2093,"open":2060,"high":2060,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-16",23.471,23.52,-0.329,-1.38,199100,{"date":2100,"open":2101,"high":2102,"low":1980,"close":2103,"change":2104,"percent_change":1593,"volume":2105,"transactions":9,"vwap":2103},"2025-09-15",23.69,23.889,23.849,-0.015,192100,{"date":2107,"open":1903,"high":1910,"low":2075,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-12",23.864,-0.471,-1.94,267200,{"date":2113,"open":1993,"high":2114,"low":1891,"close":2115,"change":1128,"percent_change":825,"volume":2116,"transactions":9,"vwap":2115},"2025-09-11",24.36,24.335,224000,{"date":2118,"open":1892,"high":2119,"low":1891,"close":2120,"change":2121,"percent_change":141,"volume":2122,"transactions":9,"vwap":2120},"2025-09-10",24.33,24.31,0.255,151900,{"date":2124,"open":2125,"high":2037,"low":2101,"close":2126,"change":2127,"percent_change":117,"volume":2128,"transactions":9,"vwap":2126},"2025-09-09",23.86,24.055,0.285,145500,{"date":2130,"open":2131,"high":1869,"low":2066,"close":2132,"change":391,"percent_change":151,"volume":2133,"transactions":9,"vwap":2132},"2025-09-08",23.68,23.77,197200,{"date":2135,"open":2136,"high":2137,"low":1916,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-05",24.585,24.676,23.76,-1.68,-6.6,467700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":502,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-04",25.15,25.44,24.951,0.91,332900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1379,"percent_change":1379,"volume":2155,"transactions":9,"vwap":2154},"2025-09-03",25.26,25.46,24.89,25.21,228200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2154,"change":362,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2154},"2025-09-02",25.040001,25.344,24.66,-1.6,352800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-29",26.44,25.325,25.62,-1.474,-5.44,499400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-28",26.73,27.16,26.45,27.094,0.624,2.36,314600,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":391,"volume":2186,"transactions":9,"vwap":2184},"2025-08-27",26.55,26.27,26.47,0.002,308000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-26",26.37,26.53,26.253,26.468,0.168,0.64,182600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":665,"percent_change":624,"volume":2202,"transactions":9,"vwap":2201},"2025-08-25",26.28,26.448,26.1,26.3,191900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":216,"percent_change":173,"volume":2209,"transactions":9,"vwap":2208},"2025-08-22",25.18,26.41,24.9,26.33,246500,{"date":2211,"open":2212,"high":2175,"low":2213,"close":2214,"change":342,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-21",26.14,25.91,26.07,-0.53,244900,{"date":2218,"open":2201,"high":2201,"low":2219,"close":2220,"change":2221,"percent_change":199,"volume":2222,"transactions":9,"vwap":2220},"2025-08-20",25.35,26.21,-0.127,390300,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-19",27.32,26.32,26.337,-0.883,-3.24,281100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":267,"percent_change":45,"volume":2237,"transactions":9,"vwap":2236},"2025-08-18",27.040001,27.285,27.030001,27.22,285100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":311,"volume":2245,"transactions":9,"vwap":2243},"2025-08-15",27.35,27.37,26.43,27.09,-0.77,293200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1489,"volume":2253,"transactions":9,"vwap":2251},"2025-08-14",27.3,27.89,27.25,27.86,0.278,310400,{"date":2255,"open":2256,"high":2257,"low":2236,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-13",27.74,27.897,27.582,-0.163,-0.59,273200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2014,"transactions":9,"vwap":2267},"2025-08-12",27.67,27.78,27.254,27.745,0.155,0.56,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1371,"volume":2277,"transactions":9,"vwap":2275},"2025-08-11",27.58,27.73,27.31,27.59,-0.057,404100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1194,"percent_change":745,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",27.6,27.7,27.56,27.647,497900,{"date":2286,"open":2287,"high":176,"low":2251,"close":2288,"change":151,"percent_change":82,"volume":2289,"transactions":9,"vwap":2288},"2025-08-07",28.08,28.01,422200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":992,"percent_change":646,"volume":2296,"transactions":9,"vwap":2295},"2025-08-06",27.64,28,27.61,27.97,304200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":399,"percent_change":1689,"volume":2303,"transactions":9,"vwap":2302},"2025-08-05",27.85,27.92,27.507,27.76,199000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2307},"2025-08-04",27.52,27.84,27.365,0.718,2.65,196200,{"date":2313,"open":2314,"high":2240,"low":2189,"close":2315,"change":2316,"percent_change":1756,"volume":2317,"transactions":9,"vwap":2315},"2025-08-01",26.845,27.122,-0.628,329600,{"date":2319,"open":2320,"high":2300,"low":2275,"close":2321,"change":391,"percent_change":151,"volume":2322,"transactions":9,"vwap":2321},"2025-07-31",27.88,27.75,324600,{"date":2324,"open":2325,"high":2265,"low":2325,"close":2256,"change":580,"percent_change":117,"volume":1027,"transactions":9,"vwap":2256},"2025-07-30",27.46,{"date":2327,"open":2328,"high":2256,"low":2329,"close":2330,"change":250,"percent_change":282,"volume":2331,"transactions":9,"vwap":2330},"2025-07-29",27.53,27.4,27.41,257800,{"date":2333,"open":2334,"high":2328,"low":2250,"close":2328,"change":2335,"percent_change":1749,"volume":2336,"transactions":9,"vwap":2328},"2025-07-28",27.27,0.4,302400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":718,"percent_change":1163,"volume":946,"transactions":9,"vwap":2342},"2025-07-25",27,27.21,26.92,27.13,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-24",27.19,27.515,27.105,27.48,0.625,2.33,191400,{"date":2353,"open":2182,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-23",26.94,26.42,26.855,0.585,2.23,227100,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2183,"change":1740,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2183},"2025-07-22",27.01,25.94,-2.92,203800,{"date":2367,"open":2243,"high":2368,"low":2369,"close":2370,"change":386,"percent_change":961,"volume":2371,"transactions":9,"vwap":2370},"2025-07-21",27.15,26.945,27.059999,194500,{"date":2373,"open":2374,"high":2174,"low":2339,"close":2375,"change":1863,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-18",27.12,27.08,-1.96,197600,{"date":2379,"open":2328,"high":2380,"low":2381,"close":2382,"change":1150,"percent_change":2335,"volume":2383,"transactions":9,"vwap":2382},"2025-07-17",27.63,27.485,27.62,185500,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1150,"percent_change":2335,"volume":2389,"transactions":9,"vwap":2388},"2025-07-16",27.79,27.34,27.51,127500,{"date":2391,"open":2392,"high":2386,"low":2334,"close":2329,"change":2269,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2329},"2025-07-15",27.49,2.09,124000,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":961,"percent_change":1666,"volume":2400,"transactions":9,"vwap":2399},"2025-07-14",27.07,26.5,26.84,123400,{"date":2402,"open":2403,"high":2354,"low":2404,"close":2403,"change":1780,"percent_change":2139,"volume":2405,"transactions":9,"vwap":2403},"2025-07-11",26.91,26.81,99900,{"date":2407,"open":2387,"high":2330,"low":2408,"close":2241,"change":1587,"percent_change":89,"volume":2409,"transactions":9,"vwap":2241},"2025-07-10",27.203,125700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2274,"change":1219,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2274},"2025-07-09",27.17,27.39,27.14,1.15,78100,{"date":2418,"open":2419,"high":2339,"low":2420,"close":2339,"change":1219,"percent_change":954,"volume":2421,"transactions":9,"vwap":2339},"2025-07-08",26.83,26.757,52900,{"date":2423,"open":2424,"high":2404,"low":2398,"close":2425,"change":231,"percent_change":216,"volume":2426,"transactions":9,"vwap":2425},"2025-07-07",26.65,26.69,62800,{"date":2428,"open":2429,"high":2430,"low":2398,"close":2431,"change":419,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-03",26.6,26.77,26.62,-1.11,51200,{"date":2435,"open":2436,"high":2341,"low":2437,"close":2341,"change":700,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2341},"2025-07-02",25.88,25.8,3.7,69000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":969,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-01",26.58,26.63,25.58,25.96,-3.17,74400,{"date":2449,"open":2236,"high":2236,"low":2450,"close":2404,"change":751,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2404},"2025-06-30",26.462,0.6,72200,{"date":2454,"open":2455,"high":2404,"low":2456,"close":2424,"change":282,"percent_change":1527,"volume":2457,"transactions":9,"vwap":2424},"2025-06-27",26.64,26.445,85000,{"date":2459,"open":2375,"high":2412,"low":2369,"close":2243,"change":231,"percent_change":216,"volume":2460,"transactions":9,"vwap":2243},"2025-06-26",116000,{"date":2462,"open":2463,"high":2414,"low":2464,"close":2465,"change":190,"percent_change":1137,"volume":2466,"transactions":9,"vwap":2465},"2025-06-25",26.96,26.9,27.02,48800,{"date":2468,"open":2173,"high":2469,"low":2470,"close":2471,"change":2031,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-24",26.87,26.686,26.85,1.09,31800,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":392,"percent_change":1748,"volume":2479,"transactions":9,"vwap":2478},"2025-06-23",26.24,26.57,26.56,37300,{"date":2481,"open":2190,"high":2339,"low":2482,"close":2483,"change":400,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-20",26.17,26.48,-2.47,42200,{"date":2487,"open":2488,"high":2368,"low":2489,"close":2368,"change":1748,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2368},"2025-06-18",26.89,26.8,1.12,9600,{"date":2493,"open":2404,"high":2494,"low":2495,"close":2471,"change":2496,"percent_change":392,"volume":2497,"transactions":9,"vwap":2471},"2025-06-17",26.919,26.78,0.022,9100,{"date":2499,"open":2455,"high":2500,"low":2455,"close":2501,"change":2502,"percent_change":2490,"volume":2503,"transactions":9,"vwap":2501},"2025-06-16",27.245,26.828,0.298,10200,{"date":2505,"open":2175,"high":2477,"low":2476,"close":2190,"change":66,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2190},"2025-06-13",-2.64,15400,{"date":2509,"open":2510,"high":2250,"low":2510,"close":2250,"change":380,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2250},"2025-06-12",27.024,1.57,6700,{"date":2514,"open":2397,"high":2397,"low":2515,"close":2419,"change":2516,"percent_change":1593,"volume":2517,"transactions":9,"vwap":2419},"2025-06-11",26.76,-0.017,4600,{"date":2519,"open":2520,"high":2341,"low":2442,"close":2521,"change":2522,"percent_change":646,"volume":2523,"transactions":9,"vwap":2521},"2025-06-10",26.71,26.847,0.202,2500,{"date":2525,"open":2430,"high":2404,"low":2526,"close":2527,"change":2268,"percent_change":289,"volume":2528,"transactions":9,"vwap":2527},"2025-06-09",26.625,26.645,7000,{"date":2530,"open":2477,"high":2477,"low":2175,"close":2531,"change":2532,"percent_change":2161,"volume":2533,"transactions":9,"vwap":2531},"2025-06-06",26.49,-0.432,600,{"date":2535,"open":2536,"high":2536,"low":2536,"close":2536,"change":2537,"percent_change":250,"volume":2538,"transactions":9,"vwap":2536},"2025-06-05",26.922,-0.033,200,{"date":2540,"open":2541,"high":2541,"low":2541,"close":2541,"change":739,"percent_change":107,"volume":2542,"transactions":9,"vwap":2541},"2025-06-04",26.955,100,{"date":2544,"open":2341,"high":2341,"low":2488,"close":2488,"change":2545,"percent_change":117,"volume":2546,"transactions":9,"vwap":2488},"2025-06-03",0.318,500,{"date":2548,"open":2549,"high":2549,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":2546,"transactions":9,"vwap":2549},"2025-06-02",26.572,0.442,1.69,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":266,"percent_change":1587,"volume":174,"transactions":9,"vwap":2555},"2025-05-30",25.97,26.13,{"date":2557,"open":2558,"high":2558,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":2546,"transactions":9,"vwap":2558},"2025-05-29",26.115,0.605,2.37,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":231,"percent_change":1313,"volume":2565,"transactions":9,"vwap":2564},"2025-05-28",25.54,25.51,400,{"date":2567,"open":2568,"high":2564,"low":2568,"close":2145,"change":2569,"percent_change":2570,"volume":174,"transactions":9,"vwap":2145},"2025-05-27",25.22,0.502,2.01,{"date":2572,"open":2160,"high":2573,"low":2160,"close":2574,"change":2575,"percent_change":2576,"volume":174,"transactions":9,"vwap":2574},"2025-05-23",25.09,24.938,-0.555,-2.18,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":954,"volume":2533,"transactions":9,"vwap":2580},"2025-05-22",25.64,25.493,0.293,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-21",25.61,26.09,25.2,-0.442,-1.72,2800,{"date":2591,"open":2592,"high":2592,"low":2592,"close":2592,"change":624,"percent_change":1936,"volume":2593,"transactions":9,"vwap":2592},"2025-05-20",25.642,300,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2597,"change":2598,"percent_change":548,"volume":2546,"transactions":9,"vwap":2597},"2025-05-19",25.74,25.752,0.052,{"date":2600,"open":2437,"high":2437,"low":2601,"close":2601,"change":256,"percent_change":386,"volume":2602,"transactions":9,"vwap":2601},"2025-05-16",25.7,1600,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2606,"change":865,"percent_change":1587,"volume":2593,"transactions":9,"vwap":2606},"2025-05-15",25.71,25.705,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":502,"volume":2612,"transactions":9,"vwap":2610},"2025-05-14",25.79,25.689,0.059,700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2616,"change":1137,"percent_change":2618,"volume":174,"transactions":9,"vwap":2616},"2025-05-13",25.56,25.63,25.43,2.52,{"date":2620,"open":2621,"high":2621,"low":2621,"close":2621,"change":1379,"percent_change":1379,"volume":1379,"transactions":9,"vwap":2621},"2025-05-12",25,{"date":180,"open":2621,"high":2621,"low":2621,"close":2621,"change":1379,"percent_change":1379,"volume":1379,"transactions":9,"vwap":2621}]