[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLYY":3,"homepage-market-summary":28,"stock-historical-PLYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLYY","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 PLTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},52.8529,4.31808,"Weekly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.17,8.18,8.14,0.03,0.37,5542.124,25.1,8,11956.09801676494,1,262,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"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":65},"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":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":26,"page_size":172,"total_pages":26,"summary":173,"data":179},1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.71,12671,3319780.602208,-67.32,"2025-09-22",[180,183,192,202,210,221,229,238,246,254,262,268,276,284,291,299,306,315,323,332,337,345,353,362,370,379,387,397,407,416,425,435,442,450,458,464,470,477,488,496,503,510,517,524,529,536,546,553,561,568,577,586,594,602,610,616,624,633,642,653,660,667,674,682,687,691,695,700,703,706,710,716,723,727,732,739,747,753,760,766,773,780,786,794,800,807,815,822,830,838,843,849,856,861,868,875,879,886,890,897,905,913,919,928,936,945,953,962,969,976,983,988,994,1002,1010,1016,1021,1028,1035,1041,1047,1054,1062,1067,1074,1081,1089,1095,1101,1106,1111,1118,1125,1134,1141,1147,1153,1159,1167,1174,1179,1186,1194,1201,1209,1215,1223,1230,1239,1246,1253,1260,1268,1273,1282,1290,1298,1305,1313,1321,1329,1336,1342,1348,1355,1363,1371,1378,1386,1394,1402,1411,1418,1424,1430,1437,1444,1449,1456,1465,1474,1483,1492,1500,1507,1515,1522,1529,1535,1542,1549,1555,1561,1568,1576,1583,1592,1599,1605,1612,1620,1625,1632,1639,1646,1653,1662,1668,1675,1682,1689,1696,1703,1712,1719,1726,1730,1738,1746,1753,1761,1769,1775,1784,1792,1800,1807,1813,1822,1831,1839,1848,1856,1865,1873,1881,1888,1893,1900,1908,1915,1922,1928,1935,1939,1946,1952,1956,1963,1970,1977,1984,1993,1999,2006,2014,2019,2025,2033,2040,2048,2056],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},70,8.1765,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",8.16,8.081,0.02,0.25,3556.4206,92,8.1294,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",8.1,8.13,8.12,-0.0735,-0.9,1618.858019,68,8.1169,{"date":203,"open":185,"high":204,"low":185,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",8.1935,0.0651,0.8,937.9786,54,8.1709,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",8.145,8.1584,8.06,8.1284,0.0884,1.1,1842.044174,78,8.1274,{"date":222,"open":223,"high":224,"low":24,"close":224,"change":225,"percent_change":187,"volume":226,"transactions":227,"vwap":228},"2026-09-29",8.01,8.04,0.0016,2069.3646,79,8.0148,{"date":230,"open":231,"high":214,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",8.03,8.0384,-0.0516,-0.64,1899.6866,83,8.0321,{"date":239,"open":214,"high":240,"low":214,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",8.09,-0.07,-0.86,4493.727166,109,8.0784,{"date":247,"open":19,"high":185,"low":248,"close":185,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",8.122,0.005,0.06,3291.1044,80,8.1423,{"date":255,"open":256,"high":17,"low":19,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",8.155,0.01,0.12,2460.6204,74,8.1534,{"date":263,"open":264,"high":264,"low":195,"close":212,"change":257,"percent_change":258,"volume":265,"transactions":266,"vwap":267},"2026-09-22",8.15,1135.3928,60,8.1462,{"date":269,"open":194,"high":270,"low":194,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",8.135,0.05,0.62,3902.756803,88,8.1039,{"date":277,"open":240,"high":240,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":200,"vwap":283},"2026-09-18",8.0334,8.085,-0.065,-0.8,1677.350357,8.0646,{"date":285,"open":19,"high":264,"low":19,"close":264,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.015,0.18,1797.0948,58,8.1416,{"date":292,"open":293,"high":270,"low":293,"close":270,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",8.11,0.025,0.31,1157.989127,65,8.1214,{"date":300,"open":301,"high":293,"low":301,"close":293,"change":286,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",8.07,0.19,6230.986056,73,8.0917,{"date":307,"open":308,"high":309,"low":223,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",8.02,8.095,0.0709,0.88,5048.163338,87,8.061,{"date":316,"open":308,"high":317,"low":223,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":227,"vwap":322},"2026-09-11",8.05,8.0241,-0.0509,-0.63,1329.762822,8.0186,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",8.105,8.075,-0.075,-0.92,1790.9878,67,8.1018,{"date":333,"open":19,"high":334,"low":19,"close":264,"change":294,"percent_change":295,"volume":335,"transactions":330,"vwap":336},"2026-09-09",8.1696,1618.4738,8.1533,{"date":338,"open":19,"high":256,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",8.125,-0.025,-0.31,2850.499481,96,8.1353,{"date":346,"open":347,"high":347,"low":19,"close":264,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",8.19,-0.18,-2.16,3366.0445,107,8.1639,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":80,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",8.25,8.35,8.33,1.71,4142.518367,91,8.3284,{"date":363,"open":364,"high":364,"low":347,"close":347,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",8.47,-0.39,-4.55,6598.0498,142,8.2567,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",8.6099,8.57,8.58,0,3968.0208,56,8.5953,{"date":380,"open":381,"high":382,"low":374,"close":374,"change":383,"percent_change":271,"volume":384,"transactions":385,"vwap":386},"2026-08-31",8.585,8.5975,0.0047,2001.241503,55,8.5844,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",8.56,8.59,8.5753,-0.0697,-0.81,4501.2308,85,8.5754,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",8.6,8.66,8.645,0.1,1.17,4363.6348,94,8.6422,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":250,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",8.44,8.55,8.545,0.71,4967.907426,82,8.5326,{"date":417,"open":410,"high":410,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",8.46,8.485,-0.04,-0.47,3435.3848,102,8.4926,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":395,"vwap":434},"2026-08-24",8.51,8.53,8.4301,8.525,-0.02,-0.23,4433.538079,8.4879,{"date":436,"open":437,"high":411,"low":438,"close":411,"change":431,"percent_change":432,"volume":439,"transactions":440,"vwap":441},"2026-08-21",8.49,8.4501,15023.2488,112,8.4788,{"date":443,"open":389,"high":390,"low":410,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",8.565,-0.005,-0.06,11731.81439,90,8.5725,{"date":451,"open":452,"high":374,"low":453,"close":373,"change":271,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",8.54,8.531,0.59,6572.2694,101,8.5583,{"date":459,"open":427,"high":452,"low":427,"close":460,"change":249,"percent_change":250,"volume":461,"transactions":462,"vwap":463},"2026-08-18",8.52,3714.2588,81,8.5305,{"date":465,"open":428,"high":452,"low":466,"close":466,"change":340,"percent_change":467,"volume":468,"transactions":297,"vwap":469},"2026-08-17",8.515,-0.29,1808.891644,8.5286,{"date":471,"open":472,"high":410,"low":472,"close":452,"change":327,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",8.5,-0.87,19388.540131,146,8.5106,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",8.5899,8.63,8.575,8.615,0.08,0.94,29274.3028,132,8.5869,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":431,"percent_change":432,"volume":493,"transactions":494,"vwap":495},"2026-08-12",8.5593,8.5137,8.535,15768.4948,118,8.5139,{"date":497,"open":373,"high":373,"low":452,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":219,"vwap":502},"2026-08-11",8.555,0.0138,0.16,1746.5818,8.5528,{"date":504,"open":428,"high":373,"low":428,"close":505,"change":506,"percent_change":188,"volume":507,"transactions":508,"vwap":509},"2026-08-10",8.5412,0.0212,12035.780176,154,8.5472,{"date":511,"open":427,"high":512,"low":513,"close":460,"change":249,"percent_change":250,"volume":514,"transactions":515,"vwap":516},"2026-08-07",8.5487,8.48,16983.3858,106,8.5062,{"date":518,"open":519,"high":466,"low":427,"close":466,"change":520,"percent_change":521,"volume":522,"transactions":395,"vwap":523},"2026-08-06",8.511,-0.03,-0.35,1269.092736,8.5098,{"date":525,"open":389,"high":390,"low":428,"close":411,"change":249,"percent_change":250,"volume":526,"transactions":527,"vwap":528},"2026-08-05",8455.4328,120,8.5621,{"date":530,"open":410,"high":389,"low":364,"close":452,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",0.09,1.07,13675.8275,185,8.5485,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",8.43,8.45,8.41,0.055,0.66,4298.0506,84,8.4266,{"date":547,"open":357,"high":548,"low":357,"close":549,"change":420,"percent_change":421,"volume":550,"transactions":551,"vwap":552},"2026-07-31",8.4,8.395,2043.0218,66,8.3373,{"date":554,"open":409,"high":539,"low":555,"close":556,"change":557,"percent_change":250,"volume":558,"transactions":559,"vwap":560},"2026-07-30",8.42,8.435,0.0051,3949.5958,75,8.4539,{"date":562,"open":563,"high":364,"low":563,"close":564,"change":565,"percent_change":120,"volume":566,"transactions":313,"vwap":567},"2026-07-29",8.4008,8.4299,0.0754,4345.7568,8.4265,{"date":569,"open":538,"high":538,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",8.22,8.3545,-0.0905,-1.07,21255.833128,145,8.3248,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",8.39,8.445,0.1039,1.25,1714.7479,77,8.4169,{"date":587,"open":356,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":297,"vwap":593},"2026-07-24",8.36,8.3411,-0.1039,-1.23,1373.1079,8.3582,{"date":595,"open":437,"high":472,"low":596,"close":580,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",8.4101,-0.066,-0.78,14266.2119,110,8.4477,{"date":603,"open":604,"high":604,"low":437,"close":519,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",8.64,-0.304,-3.45,8821.37417,129,8.6538,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":431,"percent_change":432,"volume":614,"transactions":414,"vwap":615},"2026-07-21",8.83,8.815,644.2159,8.825,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":250,"percent_change":621,"volume":622,"transactions":200,"vwap":623},"2026-07-20",8.78,8.85,8.835,0.68,4325.3491,8.8006,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":252,"vwap":632},"2026-07-17",8.79,8.75,8.775,-0.11,-1.24,12228.928953,8.753,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":241,"volume":640,"transactions":181,"vwap":641},"2026-07-16",8.875,8.8888,8.87,8.885,-0.0062,2889.636646,8.8757,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-15",8.86,8.9,8.82,8.8912,0.0262,0.3,9028.9156,126,8.8597,{"date":654,"open":626,"high":637,"low":626,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":219,"vwap":659},"2026-07-14",8.865,0.095,1.08,3946.475616,8.8207,{"date":661,"open":662,"high":618,"low":662,"close":663,"change":531,"percent_change":664,"volume":665,"transactions":274,"vwap":666},"2026-07-13",8.695,8.77,1.04,7372.5022,8.7446,{"date":668,"open":669,"high":670,"low":480,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-10",8.68,8.72,-0.125,-1.42,5700,{"date":675,"open":618,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",8.81,8.74,8.805,-0.055,-0.62,4300,{"date":683,"open":684,"high":644,"low":612,"close":644,"change":685,"percent_change":629,"volume":686,"transactions":9,"vwap":644},"2026-07-08",8.84,-0.01,2500,{"date":688,"open":684,"high":689,"low":684,"close":637,"change":20,"percent_change":79,"volume":690,"transactions":9,"vwap":637},"2026-07-07",8.89,14400,{"date":692,"open":693,"high":619,"low":693,"close":684,"change":150,"percent_change":57,"volume":694,"transactions":9,"vwap":684},"2026-07-06",8.69,3600,{"date":696,"open":697,"high":684,"low":663,"close":697,"change":446,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-02",8.8,-0.68,9500,{"date":701,"open":619,"high":637,"low":684,"close":644,"change":250,"percent_change":621,"volume":702,"transactions":9,"vwap":644},"2026-07-01",6800,{"date":704,"open":646,"high":684,"low":697,"close":697,"change":685,"percent_change":629,"volume":705,"transactions":9,"vwap":697},"2026-06-30",4900,{"date":707,"open":615,"high":612,"low":678,"close":676,"change":541,"percent_change":708,"volume":709,"transactions":9,"vwap":676},"2026-06-29",0.63,4600,{"date":711,"open":712,"high":663,"low":712,"close":713,"change":257,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-26",8.65,8.755,0.11,8400,{"date":717,"open":612,"high":612,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",8.73,8.745,-0.13,-1.46,27500,{"date":724,"open":689,"high":689,"low":637,"close":635,"change":725,"percent_change":110,"volume":726,"transactions":9,"vwap":635},"2026-06-24",-0.015,5100,{"date":728,"open":729,"high":729,"low":689,"close":689,"change":730,"percent_change":731,"volume":709,"transactions":9,"vwap":689},"2026-06-23",8.95,-0.05,-0.56,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":705,"transactions":9,"vwap":736},"2026-06-22",9.13,9.18,8.94,-0.275,-2.98,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-18",9.25,9.11,9.215,-0.12,-1.29,4500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":685,"percent_change":629,"volume":752,"transactions":9,"vwap":751},"2026-06-17",9.34,9.32,9.335,9200,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":294,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-16",9.29,9.345,9.27,0.27,4200,{"date":761,"open":762,"high":763,"low":762,"close":750,"change":714,"percent_change":764,"volume":765,"transactions":9,"vwap":750},"2026-06-15",9.28,9.327,1.19,2400,{"date":767,"open":768,"high":750,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-12",9.265,9.21,-0.253,-2.67,2800,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":20,"volume":779,"transactions":9,"vwap":776},"2026-06-11",9.4,9.463,9.38,0.003,6900,{"date":781,"open":782,"high":783,"low":784,"close":782,"change":446,"percent_change":320,"volume":785,"transactions":9,"vwap":782},"2026-06-10",9.46,9.51,9.43,6300,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-09",9.633,9.5,9.52,-0.14,-1.45,2100,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":287,"volume":799,"transactions":9,"vwap":797},"2026-06-08",9.61,9.66,0.017,8900,{"date":801,"open":802,"high":802,"low":796,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",9.68,9.643,-0.207,-2.1,2300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":725,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-04",9.89,9.895,9.83,9.85,-0.15,8700,{"date":816,"open":809,"high":817,"low":818,"close":819,"change":744,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-03",9.901,9.86,9.865,-1.2,4800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":280,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-02",9.99,10,9.95,9.985,-0.65,10900,{"date":831,"open":832,"high":833,"low":834,"close":832,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":832},"2026-06-01",10.05,10.06,10.0059996,-0.08,-0.79,16300,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":249,"percent_change":271,"volume":842,"transactions":9,"vwap":841},"2026-05-29",10.02,10.13,8600,{"date":844,"open":832,"high":845,"low":832,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-28",10.125,0.159,1.6,5300,{"date":850,"open":851,"high":852,"low":826,"close":853,"change":854,"percent_change":855,"volume":694,"transactions":9,"vwap":853},"2026-05-27",9.98,10.085,9.966,-0.119,-1.18,{"date":857,"open":858,"high":859,"low":825,"close":852,"change":257,"percent_change":402,"volume":860,"transactions":9,"vwap":852},"2026-05-26",10.09,10.11,11000,{"date":862,"open":841,"high":841,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-22",10.01,10.075,-0.1,-0.98,7600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":249,"percent_change":271,"volume":874,"transactions":9,"vwap":873},"2026-05-21",10.17,10.19,10.14,10.175,15000,{"date":876,"open":872,"high":877,"low":841,"close":870,"change":294,"percent_change":188,"volume":878,"transactions":9,"vwap":870},"2026-05-20",10.18,3300,{"date":880,"open":872,"high":881,"low":882,"close":883,"change":286,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-19",10.15,10.12,10.145,0.15,13300,{"date":887,"open":858,"high":841,"low":888,"close":841,"change":286,"percent_change":884,"volume":889,"transactions":9,"vwap":841},"2026-05-18",10.08,3800,{"date":891,"open":858,"high":892,"low":858,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",10.16,10.115,-0.185,-1.8,3200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":483,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-14",10.215,10.325,10.21,10.3,0.78,6400,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-13",10.55,10.61,10.22,-0.388,-3.66,6000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":445,"percent_change":730,"volume":918,"transactions":9,"vwap":917},"2026-05-12",10.63,10.49,10.608,8800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-11",10.57,10.62,10.44,10.613,-0.032,-0.3,7400,{"date":929,"open":908,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",10.65,10.551,10.645,-0.205,-1.89,4700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",10.84,10.99,10.83,10.85,0.065,0.6,4100,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-06",10.86,10.91,10.785,-0.186,-1.7,11500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-05",11.21,11.3,10.93,10.971,-0.349,-3.08,29100,{"date":963,"open":964,"high":965,"low":956,"close":966,"change":967,"percent_change":968,"volume":705,"transactions":9,"vwap":966},"2026-05-04",11.34,11.36,11.32,0.097,0.86,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":115,"volume":975,"transactions":9,"vwap":973},"2026-05-01",11.06,11.225,11.223,0.133,3900,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":402,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",11.08,11.09,10.98,0.91,9700,{"date":984,"open":985,"high":985,"low":986,"close":939,"change":744,"percent_change":987,"volume":878,"transactions":9,"vwap":939},"2026-04-29",11.07,10.95,-1.08,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":705,"transactions":9,"vwap":991},"2026-04-28",11.18,11.11,-0.074,-0.66,{"date":995,"open":990,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-27",11.25,11.17,11.184,-0.054,-0.48,21800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-24",11.41,11.1,11.238,-0.184,-1.61,7300,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":814,"transactions":9,"vwap":1013},"2026-04-23",11.77,11.422,-0.418,-3.53,{"date":1017,"open":1012,"high":1018,"low":1012,"close":1019,"change":287,"percent_change":1020,"volume":673,"transactions":9,"vwap":1019},"2026-04-22",11.849,11.84,1.54,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":649,"volume":681,"transactions":9,"vwap":1026},"2026-04-21",11.69,11.74,11.655,11.66,0.035,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":280,"percent_change":731,"volume":1034,"transactions":9,"vwap":1033},"2026-04-20",11.58,11.63,11.57,11.625,7800,{"date":1036,"open":1037,"high":1024,"low":1038,"close":1023,"change":744,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1023},"2026-04-17",11.71,11.65,-1.02,11900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":271,"volume":1046,"transactions":9,"vwap":1043},"2026-04-16",11.81,11.75,0.006,10600,{"date":1048,"open":1049,"high":1050,"low":1032,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-15",11.585,11.804,0.324,2.82,6200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-14",11.53,11.55,11.48,0.115,1.01,2600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":531,"percent_change":206,"volume":927,"transactions":9,"vwap":1066},"2026-04-13",11.28,11.409,11.365,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":432,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-10",11.31,11.23,11.275,-2,17500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":467,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-09",11.82,11.47,11.505,-2.46,16000,{"date":1082,"open":1083,"high":1084,"low":1012,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-08",12.54,12.544,11.795,-0.625,-5.03,14600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":656,"percent_change":1094,"volume":746,"transactions":9,"vwap":1092},"2026-04-07",12.28,12.42,12.19,0.77,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":249,"percent_change":150,"volume":918,"transactions":9,"vwap":1100},"2026-04-06",12.4,12.44,12.3,12.325,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":744,"percent_change":1105,"volume":975,"transactions":9,"vwap":1104},"2026-04-02",12.07,12.32,-0.96,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1098,"change":20,"percent_change":105,"volume":705,"transactions":9,"vwap":1098},"2026-04-01",12.45,12.47,12.39,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":188,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-31",12.21,12.441,12.41,2.06,8200,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":867,"transactions":9,"vwap":1122},"2026-03-30",12.34,12.14,12.16,-0.215,-1.74,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-27",12.48,12.55,12.35,12.375,-0.532,-4.12,7100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",13.15,12.907,-0.368,-2.77,13500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1059,"percent_change":130,"volume":1061,"transactions":9,"vwap":1146},"2026-03-25",13.3,13.32,13.22,13.275,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":720,"percent_change":866,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",13.27,13.05,13.16,4400,{"date":1154,"open":1155,"high":1156,"low":1136,"close":1156,"change":1157,"percent_change":1158,"volume":1040,"transactions":9,"vwap":1156},"2026-03-23",13.26,13.29,0.356,2.75,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-20",13.08,12.84,12.934,-0.351,-2.64,10200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-19",13.075,13.285,0.125,0.95,1900,{"date":1175,"open":1176,"high":1177,"low":1136,"close":1151,"change":445,"percent_change":420,"volume":1178,"transactions":9,"vwap":1151},"2026-03-18",13.21,13.23,12400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":752,"transactions":9,"vwap":1183},"2026-03-17",13.07,13.19,13.165,0.128,0.98,{"date":1187,"open":1188,"high":1150,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-16",12.98,12.96,13.037,0.067,0.52,5500,{"date":1195,"open":1145,"high":1143,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-13",12.95,12.97,-0.505,-3.75,27000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":531,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-12",13.49,13.61,13.44,13.475,0.67,27200,{"date":1210,"open":1211,"high":1211,"low":1146,"close":1212,"change":1213,"percent_change":1214,"volume":975,"transactions":9,"vwap":1212},"2026-03-11",13.47,13.385,0.031,0.23,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1193,"transactions":9,"vwap":1220},"2026-03-10",13.53,13.56,13.33,13.354,-0.262,-1.92,{"date":1224,"open":1225,"high":1226,"low":1211,"close":1227,"change":1228,"percent_change":431,"volume":1229,"transactions":9,"vwap":1227},"2026-03-09",13.57,13.62,13.616,-0.003,10100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-06",13.55,13.643,13.525,13.619,-0.151,-1.1,11400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":340,"percent_change":348,"volume":1245,"transactions":9,"vwap":1244},"2026-03-05",13.78,13.83,13.71,13.77,12000,{"date":1247,"open":1244,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":454,"volume":1252,"transactions":9,"vwap":1250},"2026-03-04",13.84,13.75,13.795,0.081,16400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":20,"percent_change":87,"volume":1259,"transactions":9,"vwap":1258},"2026-03-03",13.68,13.715,13.5,13.714,10500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":785,"transactions":9,"vwap":1265},"2026-03-02",13.67,13.697,13.613,13.684,0.214,1.59,{"date":1269,"open":1270,"high":1211,"low":1271,"close":1211,"change":1272,"percent_change":926,"volume":944,"transactions":9,"vwap":1211},"2026-02-27",13.38,13.241,-0.041,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-26",13.45,13.52,13.317,13.511,0.152,1.14,3500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-25",13.1,13.46,13.359,0.504,3.92,8000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1117,"transactions":9,"vwap":1295},"2026-02-24",12.88,13,12.8,12.855,-0.158,-1.21,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1289,"transactions":9,"vwap":1302},"2026-02-23",13.11,12.86,13.013,-0.392,-2.92,{"date":1306,"open":1307,"high":1308,"low":1182,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-20",13.25,13.41,13.405,-0.183,-1.35,5600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":105,"volume":1320,"transactions":9,"vwap":1318},"2026-02-19",13.42,13.7,13.31,13.588,0.032,8300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1116,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",13.63,13.65,13.555,13.556,0.273,9900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":412,"volume":1335,"transactions":9,"vwap":1333},"2026-02-17",12.92,13.36,13.283,0.093,6100,{"date":1337,"open":1338,"high":1339,"low":1331,"close":1182,"change":1340,"percent_change":1341,"volume":1040,"transactions":9,"vwap":1182},"2026-02-13",12.93,13.375,-0.146,-1.09,{"date":1343,"open":1344,"high":1344,"low":1143,"close":1345,"change":1346,"percent_change":1347,"volume":779,"transactions":9,"vwap":1345},"2026-02-12",13.96,13.336,-0.683,-4.87,{"date":1349,"open":1350,"high":1350,"low":1244,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-11",14.14,14.019,-0.276,-1.93,11700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":814,"transactions":9,"vwap":1360},"2026-02-10",14.46,14.52,14.207,14.295,-0.109,-0.76,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":799,"transactions":9,"vwap":1368},"2026-02-09",14.04,14.48,14.03,14.404,0.369,2.63,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":591,"volume":1377,"transactions":9,"vwap":1375},"2026-02-06",14.06,13.94,14.035,-0.175,9600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-05",14.45,14.13,14.21,-0.421,-2.88,10300,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-04",15.68,14.47,14.631,-1.149,-7.28,17300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-03",15.8,15.648,15.78,0.537,3.52,20100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-02",15.35,15.38,15.225,15.243,0.066,0.43,12200,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1079,"volume":1417,"transactions":9,"vwap":1415},"2026-01-30",15.25,15.137,15.177,-0.383,19200,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":926,"percent_change":934,"volume":1423,"transactions":9,"vwap":1422},"2026-01-29",15.63,15.48,15.56,19700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":320,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-28",16.38,15.86,-3.82,27100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":685,"percent_change":446,"volume":1436,"transactions":9,"vwap":1435},"2026-01-27",16.6,16.685,16.47,16.49,20300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1221,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-26",16.62,16.75,16.5,-1.56,17000,{"date":1445,"open":1446,"high":1447,"low":1426,"close":1447,"change":1448,"percent_change":272,"volume":1229,"transactions":9,"vwap":1447},"2026-01-23",16.41,16.762,0.104,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":685,"volume":1455,"transactions":9,"vwap":1453},"2026-01-22",16.89,16.645,16.658,-0.002,11200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-21",16.87,16.98,16.54,16.66,-0.301,-1.77,14900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-20",16.93,17.18,16.72,16.961,-0.359,-2.07,46500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",18.26,18.348,17.13,17.32,-1.006,-5.49,36900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-15",18.43,18.64,18.25,18.326,-0.036,-0.2,46900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1073,"transactions":9,"vwap":1497},"2026-01-14",18.33,18.47,17.92,18.362,0.013,0.07,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":446,"volume":1464,"transactions":9,"vwap":1505},"2026-01-13",18.273,18.461,18.23,18.349,-0.011,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1509,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1509},"2026-01-12",18.36,18.52,18.22,0.17,0.93,19100,{"date":1516,"open":1517,"high":1494,"low":1518,"close":1519,"change":341,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-09",18.2,18.124,18.19,-1.68,20500,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":680,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",18.7,18.45,18.5,-0.115,18000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":531,"percent_change":50,"volume":799,"transactions":9,"vwap":1534},"2026-01-07",18.58,18.71,18.51,18.615,{"date":1536,"open":1537,"high":1531,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-06",18.35,18.525,0.306,1.68,32200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1369,"percent_change":1548,"volume":1328,"transactions":9,"vwap":1547},"2026-01-05",18.17,18.265,18.13,18.219,2.07,{"date":1550,"open":1526,"high":1526,"low":1551,"close":1552,"change":836,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-02",17.82,17.85,-4.24,26500,{"date":1556,"open":1557,"high":1557,"low":1486,"close":1486,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1486},"2025-12-31",18.96,-0.382,-2.01,16500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":87,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",18.76,19.41,19.021999,0.042,20400,{"date":1569,"open":1570,"high":1571,"low":1557,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-29",19.26,19.485,18.98,-0.833,-4.2,10800,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-26",20.66,19.813,-1.032,-4.95,23600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-24",20.77,20.89,20.75,20.845,0.085,0.41,23700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":758,"volume":1598,"transactions":9,"vwap":1595},"2025-12-23",20.67,20.76,20.54,0.056,9800,{"date":1600,"open":1578,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1409,"volume":1046,"transactions":9,"vwap":1603},"2025-12-22",20.915,20.62,20.704,0.089,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":234,"volume":1611,"transactions":9,"vwap":1609},"2025-12-19",20.471,20.65,20.615,-0.133,33600,{"date":1613,"open":1614,"high":1586,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-18",20.4,20.325,20.748,0.903,4.55,39600,{"date":1621,"open":1586,"high":1586,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1259,"transactions":9,"vwap":1622},"2025-12-17",19.845,-0.984,-4.72,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1631,"volume":918,"transactions":9,"vwap":1628},"2025-12-16",20.38,20.829,20.378,0.321,1.57,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":500,"volume":837,"transactions":9,"vwap":1637},"2025-12-15",20.5,20.74,20.497,20.508,0.033,{"date":1640,"open":1641,"high":1594,"low":1642,"close":1643,"change":1644,"percent_change":895,"volume":1645,"transactions":9,"vwap":1643},"2025-12-12",20.43,19.63,20.475,-0.376,10700,{"date":1647,"open":1578,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":21,"volume":1652,"transactions":9,"vwap":1650},"2025-12-11",20.93,20.45,20.851,0.076,21000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-10",20.58,20.8,20.52,20.775,0.44,2.16,18800,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":79,"volume":1598,"transactions":9,"vwap":1666},"2025-12-09",20.245,20.37,20.335,0.069,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":241,"volume":1009,"transactions":9,"vwap":1673},"2025-12-08",20.36,20.373,20.08,20.266,-0.014,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1677,"change":1644,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1677},"2025-12-05",20.28,20.31,20.23,-1.82,25200,{"date":1683,"open":1684,"high":1685,"low":1596,"close":1686,"change":1687,"percent_change":542,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",20.6,20.71,20.656,0.136,28500,{"date":1690,"open":1691,"high":1657,"low":1692,"close":1657,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1657},"2025-12-03",20.22,20.18,0.315,1.56,19800,{"date":1697,"open":1698,"high":1627,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-02",20.09,20.205,0.271,1.36,15500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-01",19.79,20,19.72,19.934,-0.086,-0.43,20900,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1528,"transactions":9,"vwap":1716},"2025-11-28",19.95,20.049999,20.02,-0.335,-1.65,{"date":1720,"open":1678,"high":1721,"low":1722,"close":1723,"change":1059,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-26",20.39,20.27,20.355,0.57,12100,{"date":1727,"open":1728,"high":1677,"low":1714,"close":1729,"change":1059,"percent_change":1724,"volume":1464,"transactions":9,"vwap":1729},"2025-11-25",20.030001,20.24,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-24",19.82,20.2,20.125,0.38,1.92,10400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-21",19.9,19.7,19.745,-0.455,-2.25,14000,{"date":1747,"open":1748,"high":1749,"low":1733,"close":1733,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1733},"2025-11-20",21.38,21.74,-0.644,-3.09,36800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":573,"volume":1760,"transactions":9,"vwap":1758},"2025-11-19",21.030001,21.2,20.61,20.844,-0.225,12900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":855,"volume":1768,"transactions":9,"vwap":1766},"2025-11-18",21.18,21.34,20.95,21.069,-0.251,19300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":1774,"percent_change":866,"volume":1661,"transactions":9,"vwap":1771},"2025-11-17",21.32,21.542,21.02,-0.21,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-14",20.73,22.15,20.678,21.53,-0.327,-1.5,16700,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-13",22.89,21.775,21.857,-1.268,-5.48,30700,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-12",23.195,22.77,23.125,-0.135,-0.58,25500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":942,"percent_change":1806,"volume":1140,"transactions":9,"vwap":1805},"2025-11-11",23.17,23.33,23.11,23.26,0.28,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1794,"change":1811,"percent_change":1812,"volume":885,"transactions":9,"vwap":1794},"2025-11-10",23.28,23.1,0.606,2.68,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-07",22.65,22.73,22.534,22.589,-0.454,-1.97,26200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",23.421,23.74,23.02,23.042999,-0.516,-2.19,24300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-05",23.8,23.241,23.559,-0.27,-1.13,38500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-04",24.08,24.339,23.63,23.829,-1.204,-4.81,52900,{"date":1849,"open":1850,"high":23,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-03",24.83,24.76,25.033001,0.488,1.99,28200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-31",24.5,24.68,24.49,24.545,-0.38,-1.52,41800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1251,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-30",24.905,25.040001,24.79,24.925,0.33,46000,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-29",24.58,24.93,24.844,0.308,1.26,15200,{"date":1882,"open":1883,"high":1875,"low":1884,"close":1885,"change":1886,"percent_change":86,"volume":1887,"transactions":9,"vwap":1885},"2025-10-28",24.425,24.32,24.536,0.181,16100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":531,"percent_change":21,"volume":1328,"transactions":9,"vwap":1892},"2025-10-27",24.28,24.613,24.355,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":257,"volume":1464,"transactions":9,"vwap":1898},"2025-10-24",24.19,24.37,24.09,24.265,0.002,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1688,"transactions":9,"vwap":1905},"2025-10-23",23.632,24.33,23.6,24.263,0.585,2.47,{"date":1909,"open":1895,"high":1895,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-22",23.18,23.678,-0.402,-1.67,31800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1841,"change":1499,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1841},"2025-10-21",24,24.18,23.905,0.29,22700,{"date":1923,"open":1833,"high":1924,"low":1925,"close":1926,"change":531,"percent_change":1735,"volume":1927,"transactions":9,"vwap":1926},"2025-10-20",24.1,23.742,24.01,15900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":933,"percent_change":1934,"volume":1591,"transactions":9,"vwap":1933},"2025-10-17",23.75,24.02,23.45,23.92,-0.85,{"date":1936,"open":1903,"high":1937,"low":1841,"close":1938,"change":1566,"percent_change":1512,"volume":1001,"transactions":9,"vwap":1938},"2025-10-16",24.43,24.125,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":778,"percent_change":257,"volume":1945,"transactions":9,"vwap":1944},"2025-10-15",24.29,24.36,23.9,24.083,23900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1841,"change":1951,"percent_change":664,"volume":1073,"transactions":9,"vwap":1841},"2025-10-14",23.85,24.15,23.42,0.249,{"date":1953,"open":1917,"high":1917,"low":1954,"close":1955,"change":188,"percent_change":140,"volume":1560,"transactions":9,"vwap":1955},"2025-10-13",23.595,23.831,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",23.99,23.581,-0.775,-3.18,19000,{"date":1964,"open":1884,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":649,"volume":1969,"transactions":9,"vwap":1967},"2025-10-09",24.46,24.2,24.356,0.072,26700,{"date":1971,"open":1972,"high":1973,"low":1966,"close":1974,"change":1975,"percent_change":50,"volume":1976,"transactions":9,"vwap":1974},"2025-10-08",24.22,24.4,24.284,0.119,25300,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":302,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",23.94,24.25,24.165,0.79,14700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-06",23.95,24.049999,23.82,23.975,0.555,2.37,16600,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1950,"change":1744,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1950},"2025-10-03",25.25,23.13,-8.77,44600,{"date":2000,"open":2001,"high":174,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":722,"transactions":9,"vwap":2003},"2025-10-02",25.63,25.47,25.67,0.194,0.76,{"date":2007,"open":1995,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-01",25.5,25.18,25.476,0.264,1.05,17700,{"date":2015,"open":1850,"high":2016,"low":1850,"close":2016,"change":2017,"percent_change":2018,"volume":1821,"transactions":9,"vwap":2016},"2025-09-30",25.212,0.36,1.45,{"date":2020,"open":2021,"high":1868,"low":1851,"close":2022,"change":2023,"percent_change":79,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",24.96,24.852,0.083,23000,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-26",25.15,24.606,24.769,-0.412,-1.64,22400,{"date":2034,"open":2035,"high":2036,"low":1858,"close":2037,"change":2038,"percent_change":2017,"volume":2039,"transactions":9,"vwap":2037},"2025-09-25",24.64,25.66,25.181,0.091,88300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":813,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-24",25.4,25.438,24.84,25.09,-0.59,25900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":105,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-23",25.32,25.41,24.899,25.24,0.96,26600,{"date":178,"open":2057,"high":2057,"low":2057,"close":2057,"change":375,"percent_change":375,"volume":375,"transactions":9,"vwap":2057},25]