[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGYY":3,"homepage-market-summary":28,"stock-historical-RGYY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGYY","2026-10-07",{"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 RGTI ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},86.9003,4.836,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5.46,5.51,5.4401,5.5633,-0.1033,-1.86,13926.324,25.014999,13106.669042069125,0.1,217,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13107,2844147.182129,-77.97,"2025-11-25",[182,185,194,203,212,221,230,237,247,257,264,272,282,290,297,307,317,326,333,341,349,357,365,374,383,390,399,407,417,427,438,448,456,466,476,484,494,504,514,525,534,541,550,557,564,569,576,584,590,597,604,611,619,626,632,641,648,654,660,670,680,688,696,704,713,720,726,733,742,749,756,762,770,777,785,792,799,804,808,814,820,827,834,840,848,855,862,871,878,886,894,901,909,917,925,931,939,945,950,955,962,971,979,988,995,1002,1010,1019,1026,1033,1040,1048,1053,1059,1065,1072,1081,1088,1096,1103,1112,1119,1127,1135,1142,1149,1154,1162,1170,1177,1181,1186,1191,1198,1204,1211,1220,1229,1236,1243,1250,1258,1264,1271,1278,1285,1291,1296,1303,1311,1317,1325,1331,1335,1343,1351,1359,1365,1372,1379,1385,1392,1401,1408,1417,1425,1434,1441,1447,1455,1462,1469,1475,1482,1491,1499,1506,1514,1522,1529,1535,1544,1551,1558,1566,1572,1579,1587,1593,1600,1603,1611,1617,1623,1632,1637,1643,1651,1659,1666,1671,1678,1684,1691,1697,1705,1712,1720,1729,1735,1743,1750,1757,1764,1772,1779,1785],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},135,5.4833,{"date":38,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},5.56,5.615,5.55,-0.006,-0.11,23239.7718,207,5.5606,{"date":195,"open":196,"high":196,"low":188,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",5.61,5.5693,-0.0307,-0.55,10800.6482,283,5.6021,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",5.71,5.6,-0.14,-2.44,13316.143164,220,5.6512,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":146,"volume":218,"transactions":219,"vwap":220},"2026-10-01",5.76,5.78,5.74,-0.0013,13467.179259,155,5.7562,{"date":222,"open":214,"high":215,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",5.72,5.7413,0.0263,0.46,8582.451626,162,5.7458,{"date":231,"open":232,"high":232,"low":205,"close":233,"change":146,"percent_change":151,"volume":234,"transactions":235,"vwap":236},"2026-09-29",5.75,5.715,10690.213085,159,5.7292,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",5.81,5.86,5.735,-0.055,-0.95,23146.3395,424,5.8134,{"date":248,"open":249,"high":250,"low":232,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",5.7574,5.8063,5.79,-0.06,-1.03,11185.886155,161,5.7945,{"date":258,"open":251,"high":240,"low":215,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",5.85,0,28557.6831,222,5.8491,{"date":265,"open":266,"high":266,"low":267,"close":259,"change":146,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",5.88,5.82,-0.34,16476.1621,169,5.8945,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",5.84,5.87,5.8,0.04,0.69,11437.936819,151,5.8303,{"date":283,"open":239,"high":259,"low":215,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",5.83,0.07,1.22,12879.590043,213,5.8137,{"date":291,"open":284,"high":284,"low":232,"close":214,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",-0.125,-2.12,6918.641269,154,5.7845,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":183,"vwap":306},"2026-09-17",5.835,5.91,5.825,5.885,0.1381,2.4,15117.4001,5.892,{"date":308,"open":276,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",5.8084,5.6827,5.7469,-0.0481,-0.83,16740.5511,176,5.7122,{"date":318,"open":267,"high":284,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",5.77,5.795,-0.025,-0.43,7504.933651,124,5.8023,{"date":327,"open":328,"high":274,"low":328,"close":267,"change":329,"percent_change":330,"volume":331,"transactions":288,"vwap":332},"2026-09-14",5.7,0.015,0.26,16697.293146,5.8107,{"date":334,"open":267,"high":259,"low":276,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",5.805,-0.0678,-1.15,5426.141102,136,5.8206,{"date":342,"open":240,"high":343,"low":240,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":295,"vwap":348},"2026-09-10",5.89,5.8728,-0.0125,-0.21,9541.0611,5.902,{"date":350,"open":275,"high":300,"low":275,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",5.8853,-0.0347,-0.59,3263.375852,120,5.8871,{"date":358,"open":343,"high":359,"low":266,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.92,0.0892,1.53,12560.195233,186,5.9015,{"date":366,"open":367,"high":259,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",5.7758,5.8308,-0.0642,-1.09,14753.404343,152,5.8046,{"date":375,"open":376,"high":300,"low":240,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",5.9,5.895,0.035,0.6,18200.106069,153,5.8932,{"date":384,"open":266,"high":359,"low":385,"close":240,"change":252,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",5.8101,-1.01,20214.0047,163,5.897,{"date":391,"open":392,"high":393,"low":359,"close":359,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",5.95,5.96,-0.13,-2.15,11638.29022,191,5.9335,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":329,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",6.02,6.05,0.25,16563.903183,183,6.0429,{"date":408,"open":409,"high":410,"low":401,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",6.09,6.0947,6.035,-0.17,-2.74,21895.213951,200,6.0616,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":280,"vwap":426},"2026-08-27",6.21,6.2262,6.19,6.205,0.02,0.32,19397.9932,6.2337,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",6.3,6.315,6.18,6.185,-0.1541,-2.43,28886.1312,225,6.2049,{"date":439,"open":429,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",6.38,6.28,6.3391,0.0641,1.02,5755.843288,130,6.322,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":208,"volume":453,"transactions":454,"vwap":455},"2026-08-24",6.35,6.275,-0.1572,6955.283892,181,6.3126,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":252,"volume":463,"transactions":464,"vwap":465},"2026-08-21",6.36,6.45,6.33,6.4322,-0.0039,7880.152084,134,6.4145,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",6.51,6.425,6.4361,-0.0789,-1.21,8796.451921,173,6.4551,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":190,"percent_change":481,"volume":482,"transactions":454,"vwap":483},"2026-08-19",6.6,6.62,6.515,-1.66,7620.6708,6.5698,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",6.67,6.69,6.625,-0.0947,-1.41,10675.063429,158,6.6562,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",6.749,6.7,6.7197,0.0097,0.14,17399.782645,132,6.7191,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",6.74,6.75,6.71,-0.105,-1.54,13821.634824,182,6.7251,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",6.79,6.86,6.78,6.815,0.03,0.44,27892.33594,678,6.8139,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",6.76,6.785,0.025,0.37,17345.3023,109,6.7735,{"date":535,"open":507,"high":536,"low":537,"close":527,"change":520,"percent_change":58,"volume":538,"transactions":539,"vwap":540},"2026-08-11",6.82,6.72,10128.9883,133,6.7809,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":285,"volume":548,"transactions":381,"vwap":549},"2026-08-10",6.66,6.7399,6.65,6.73,0.005,8680.3703,6.6943,{"date":551,"open":487,"high":552,"low":486,"close":553,"change":554,"percent_change":353,"volume":555,"transactions":502,"vwap":556},"2026-08-07",6.7291,6.725,-0.04,13373.5513,6.6906,{"date":558,"open":507,"high":516,"low":559,"close":560,"change":260,"percent_change":260,"volume":561,"transactions":562,"vwap":563},"2026-08-06",6.7353,6.765,21221.9263,171,6.7696,{"date":565,"open":507,"high":518,"low":506,"close":560,"change":547,"percent_change":285,"volume":566,"transactions":567,"vwap":568},"2026-08-05",7506.0504,140,6.7673,{"date":570,"open":571,"high":571,"low":572,"close":527,"change":423,"percent_change":573,"volume":574,"transactions":355,"vwap":575},"2026-08-04",6.81,6.744,0.3,20051.4933,6.7586,{"date":577,"open":578,"high":527,"low":545,"close":506,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",6.68,0.065,0.97,33749.4443,143,6.6898,{"date":585,"open":543,"high":487,"low":479,"close":586,"change":252,"percent_change":587,"volume":588,"transactions":512,"vwap":589},"2026-07-31",6.675,-0.89,21396.2335,6.6571,{"date":591,"open":479,"high":507,"low":478,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":219,"vwap":596},"2026-07-30",6.735,0.115,1.74,23791.859959,6.6784,{"date":598,"open":516,"high":516,"low":599,"close":479,"change":600,"percent_change":601,"volume":602,"transactions":315,"vwap":603},"2026-07-29",6.608,-0.135,-2,12516.079,6.6696,{"date":605,"open":527,"high":606,"low":545,"close":607,"change":190,"percent_change":608,"volume":609,"transactions":474,"vwap":610},"2026-07-28",6.789,6.755,-1.6,13342.302831,6.7182,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":26,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",6.8,6.865,1.48,14247.1793,188,6.8241,{"date":620,"open":613,"high":613,"low":592,"close":560,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",-0.15,-2.17,55932.5413,197,6.7653,{"date":627,"open":517,"high":628,"low":517,"close":629,"change":260,"percent_change":260,"volume":630,"transactions":27,"vwap":631},"2026-07-23",6.99,6.915,44526.1855,6.9301,{"date":633,"open":634,"high":635,"low":636,"close":629,"change":637,"percent_change":638,"volume":639,"transactions":388,"vwap":640},"2026-07-22",6.88,6.93,6.87,0.0498,0.73,29202.7408,6.9075,{"date":642,"open":613,"high":636,"low":613,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":454,"vwap":647},"2026-07-21",6.8652,0.1052,1.56,15463.382797,6.8544,{"date":649,"open":571,"high":571,"low":507,"close":527,"change":321,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",-0.37,37892.1117,249,6.774,{"date":655,"open":518,"high":528,"low":506,"close":528,"change":656,"percent_change":657,"volume":658,"transactions":295,"vwap":659},"2026-07-17",-0.155,-2.23,5373.616441,6.7796,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":394,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-16",7.01,7.05,6.92,6.94,-1.84,25679.46071,244,6.9683,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",7.24,7.0456,7.07,-0.09,-1.26,14252.163,193,7.0839,{"date":681,"open":682,"high":683,"low":674,"close":682,"change":520,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",7.16,7.17,0.42,22792.581098,310,7.1287,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":509,"percent_change":693,"volume":694,"transactions":617,"vwap":695},"2026-07-13",7.2,7.09,7.13,-1.45,9159.4306,7.114,{"date":697,"open":698,"high":699,"low":683,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",7.29,7.34,7.235,-0.227,-3.04,35400,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",7.47,7.52,7.44,7.462,-0.023,-0.31,98800,{"date":714,"open":715,"high":716,"low":708,"close":717,"change":529,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-08",7.441,7.49,7.485,0.34,14900,{"date":721,"open":722,"high":722,"low":708,"close":723,"change":621,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",7.58,7.46,-1.97,9700,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":529,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-06",7.45,7.675,7.61,0.33,11800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",7.64,7.76,7.5,7.585,-0.225,-2.88,22200,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":394,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-01",7.89,7.98,7.81,-1.64,31700,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":579,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",7.86,7.94,7.845,0.83,52400,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":26,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-29",7.75,7.875,1.29,10900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":412,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-26",7.78,7.8,7.72,7.775,-2.14,21000,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",8.12,7.945,-0.082,-1.02,53800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",8.23,8.015,8.027,-0.233,-2.82,16800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":423,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-23",8.22,8.31,8.26,0.24,24800,{"date":793,"open":772,"high":794,"low":772,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",8.3,8.24,0.01,0.12,7000,{"date":800,"open":801,"high":779,"low":802,"close":779,"change":260,"percent_change":260,"volume":803,"transactions":9,"vwap":779},"2026-06-18",8.09,7.96,13600,{"date":805,"open":806,"high":794,"low":779,"close":779,"change":796,"percent_change":797,"volume":807,"transactions":9,"vwap":779},"2026-06-17",8.29,15600,{"date":809,"open":810,"high":810,"low":787,"close":787,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":787},"2026-06-16",8.33,-0.1,-1.2,5700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":26,"percent_change":286,"volume":725,"transactions":9,"vwap":819},"2026-06-15",8.34,8.349,8.279,8.32,{"date":821,"open":822,"high":795,"low":823,"close":787,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":787},"2026-06-12",8.15,8.14,-0.053,-0.64,10800,{"date":828,"open":829,"high":810,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",8.2,8.273,0.094,1.15,9000,{"date":835,"open":787,"high":795,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",8.179,-0.001,-0.01,8900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":394,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",8.27,8.36,8.16,8.18,-1.56,5200,{"date":849,"open":850,"high":851,"low":850,"close":788,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":788},"2026-06-08",8.251,8.38,0.05,0.61,11700,{"date":856,"open":816,"high":857,"low":858,"close":789,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":789},"2026-06-05",8.37,8.25,-0.344,-4,39700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",8.56,8.66,8.53,8.604,-0.024,-0.28,18000,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":807,"transactions":9,"vwap":875},"2026-06-03",8.82,8.57,8.628,-0.178,-2.02,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-02",8.72,8.806,8.685,0.101,1.16,8800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":72,"volume":893,"transactions":9,"vwap":891},"2026-06-01",8.71,8.75,8.63,8.705,-0.045,14400,{"date":895,"open":896,"high":889,"low":897,"close":889,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":889},"2026-05-29",8.67,8.625,-0.228,-2.54,17000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",8.839,9.01,8.978,0.148,1.68,13500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":252,"volume":916,"transactions":9,"vwap":914},"2026-05-27",8.85,8.87,8.815,8.83,-0.005,6400,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",8.88,8.78,8.835,-0.035,-0.39,37600,{"date":926,"open":927,"high":928,"low":914,"close":912,"change":600,"percent_change":929,"volume":930,"transactions":9,"vwap":912},"2026-05-22",8.9,8.93,-1.5,18500,{"date":932,"open":904,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-21",9.06,8.95,9.0050001,0.23,2.62,58100,{"date":940,"open":941,"high":942,"low":889,"close":943,"change":423,"percent_change":936,"volume":944,"transactions":9,"vwap":943},"2026-05-20",8.77,8.809,8.775,4500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":892,"percent_change":72,"volume":803,"transactions":9,"vwap":949},"2026-05-19",8.8,8.68,8.755,{"date":951,"open":952,"high":952,"low":941,"close":947,"change":656,"percent_change":953,"volume":954,"transactions":9,"vwap":947},"2026-05-18",8.97,-1.73,10100,{"date":956,"open":957,"high":957,"low":928,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",9.08,8.955,-0.471,-5,14800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-14",9.26,9.48,9.22,9.426,0.143,1.54,15100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",9.42,9.263,9.283,-0.109,-1.16,3400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",9.62,9.67,9.32,9.392,-0.188,-1.96,6000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":944,"transactions":9,"vwap":992},"2026-05-11",9.4,9.61,9.58,0.16,1.7,{"date":996,"open":997,"high":998,"low":999,"close":973,"change":1000,"percent_change":587,"volume":1001,"transactions":9,"vwap":973},"2026-05-08",9.36,9.43,9.24,-0.085,8000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":621,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",9.637,9.64,9.47,9.505,-1.55,4700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",9.63,9.66,9.59,9.655,0.09,0.94,8500,{"date":1020,"open":1021,"high":1014,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":847,"transactions":9,"vwap":1023},"2026-05-05",9.5,9.435,9.565,0.075,0.79,{"date":1027,"open":1006,"high":1028,"low":990,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",9.535,9.49,0.056,0.59,4300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":953,"volume":1039,"transactions":9,"vwap":1036},"2026-05-01",9.31,9.434,9.3,-0.166,2500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-04-30",9.38,9.6,9.37,0.285,3.06,5300,{"date":1049,"open":1050,"high":997,"low":1051,"close":1052,"change":554,"percent_change":322,"volume":1009,"transactions":9,"vwap":1052},"2026-04-29",9.34,9.2,9.315,{"date":1054,"open":1044,"high":1042,"low":1055,"close":1056,"change":1057,"percent_change":386,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",9.35,9.355,-0.095,2100,{"date":1060,"open":1061,"high":1062,"low":1055,"close":1062,"change":796,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",9.41,9.45,0.11,3800,{"date":1066,"open":1067,"high":1006,"low":1061,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",9.46,9.44,-0.222,-2.3,4200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",9.82,9.86,9.65,9.662,-0.265,-2.67,5100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":106,"volume":798,"transactions":9,"vwap":1086},"2026-04-22",10.03,10.21,9.905,9.927,-0.048,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-21",10.175,10.19,9.975,-0.238,-2.33,5500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":346,"volume":813,"transactions":9,"vwap":1101},"2026-04-20",10.161,10.26,10.125,10.213,-0.022,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",10.25,10.255,10.18,10.235,-0.19,-1.82,6100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":852,"percent_change":44,"volume":1118,"transactions":9,"vwap":1117},"2026-04-16",10.36,10.46,10.3,10.425,6500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":277,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-15",10.345,10.42,10.34,10.375,0.39,7900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-14",10.28,10.35,10.335,0.179,1.76,2000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":883,"percent_change":174,"volume":1141,"transactions":9,"vwap":1140},"2026-04-13",9.98,10.2,9.9,10.156,1700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":101,"volume":1148,"transactions":9,"vwap":1145},"2026-04-10",9.99,10.055,9.92,-0.03,4100,{"date":1150,"open":1151,"high":1107,"low":1151,"close":1152,"change":1147,"percent_change":101,"volume":1153,"transactions":9,"vwap":1152},"2026-04-09",10.02,10.085,16700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-04-08",10.11,10.115,10.034,0.202,2.04,2600,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-07",9.94,9.78,9.913,-0.075,-0.75,1300,{"date":1171,"open":1172,"high":1173,"low":1164,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-06",9.955,9.988,0.013,0.13,1800,{"date":1178,"open":1179,"high":1092,"low":1179,"close":1092,"change":321,"percent_change":163,"volume":1180,"transactions":9,"vwap":1092},"2026-04-02",9.433,2400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":190,"percent_change":370,"volume":1185,"transactions":9,"vwap":1184},"2026-04-01",10.09,10,2200,{"date":1187,"open":1164,"high":1156,"low":1188,"close":1156,"change":936,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1156},"2026-03-31",9.91,2.33,6700,{"date":1192,"open":1144,"high":1193,"low":1194,"close":1195,"change":292,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",10.01,9.865,9.88,-1.25,2300,{"date":1199,"open":1107,"high":1091,"low":1144,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",10.0050001,-0.421,-4.04,5800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1008,"volume":1210,"transactions":9,"vwap":1208},"2026-03-26",10.5,10.391,10.426,-0.164,12200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",11,11.02,10.52,10.59,-0.27,-2.49,6800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",10.845,10.975,10.77,10.86,0.019,0.18,28700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-23",10.55,10.841,0.221,2.08,14000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1118,"transactions":9,"vwap":1240},"2026-03-20",10.66,10.53,10.62,-0.409,-3.71,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":812,"volume":1249,"transactions":9,"vwap":1247},"2026-03-19",11.36,10.88,11.029,-0.134,4900,{"date":1251,"open":1252,"high":1245,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",11.32,11.12,11.163,-0.232,-2.04,36400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":121,"volume":1039,"transactions":9,"vwap":1261},"2026-03-17",11.35,11.395,11.28,-0.014,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":126,"volume":813,"transactions":9,"vwap":1269},"2026-03-16",11.51,11.535,11.33,11.409,-0.066,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":869,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",11.6,11.795,11.475,-2.38,3000,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":116,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-12",11.93,11.7,11.755,-2.65,12500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":600,"percent_change":1290,"volume":1039,"transactions":9,"vwap":1289},"2026-03-11",12.26,12.285,12.075,-1.11,{"date":1292,"open":1287,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":693,"volume":1197,"transactions":9,"vwap":1294},"2026-03-10",12.425,12.21,-0.18,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":978,"transactions":9,"vwap":1299},"2026-03-09",12.07,12.39,12.022,0.17,1.39,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":847,"transactions":9,"vwap":1308},"2026-03-06",12.24,12.37,12.145,12.22,-0.287,-2.29,{"date":1312,"open":1313,"high":1313,"low":1306,"close":1314,"change":1315,"percent_change":747,"volume":1316,"transactions":9,"vwap":1314},"2026-03-05",12.63,12.507,-0.209,7500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1148,"transactions":9,"vwap":1322},"2026-03-04",12.34,12.75,12.25,12.716,0.416,3.38,{"date":1326,"open":1327,"high":1328,"low":1294,"close":1327,"change":1329,"percent_change":1330,"volume":1080,"transactions":9,"vwap":1327},"2026-03-03",12.3,12.51,-0.199,-1.59,{"date":1332,"open":1327,"high":1333,"low":1327,"close":1333,"change":1334,"percent_change":285,"volume":1095,"transactions":9,"vwap":1333},"2026-03-02",12.499,0.009,{"date":1336,"open":1337,"high":1328,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-27",12.381,12.275,12.49,-0.42,-3.25,9600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":26,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-26",12.92,12.99,12.56,12.91,0.78,17200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1009,"transactions":9,"vwap":1356},"2026-02-25",12.65,12.83,12.64,12.81,0.336,2.69,{"date":1360,"open":1361,"high":1339,"low":1327,"close":1362,"change":1363,"percent_change":994,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",12.32,12.474,0.209,2800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1024,"percent_change":1371,"volume":1277,"transactions":9,"vwap":1370},"2026-02-23",12.1,12.299,12.05,12.265,0.62,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1001,"transactions":9,"vwap":1376},"2026-02-20",12.28,12.045,12.19,-0.56,-4.39,{"date":1380,"open":1381,"high":1354,"low":1381,"close":1320,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1320},"2026-02-19",12.44,0.044,0.35,16200,{"date":1386,"open":1328,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1235,"transactions":9,"vwap":1389},"2026-02-18",12.82,12.23,12.706,0.186,1.49,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-17",12.6,12.62,12.415,12.52,-0.246,-1.93,21900,{"date":1402,"open":1394,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1196,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",12.785,12.465,12.766,-0.161,11300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-12",13.22,13.374,12.84,12.927,-0.561,-4.16,20100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-11",14.04,13.42,13.488,-0.491,-3.51,6600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-10",14.2,14.38,13.95,13.979,-0.347,-2.42,10700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":277,"volume":1440,"transactions":9,"vwap":1438},"2026-02-09",14.1,14.55,14.326,0.006,8400,{"date":1442,"open":1443,"high":1428,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1095,"transactions":9,"vwap":1444},"2026-02-06",13.68,14.32,0.267,1.9,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",14.31,14.02,14.053,-0.839,-5.63,10300,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":798,"transactions":9,"vwap":1459},"2026-02-04",15.17,14.711,14.892,-0.218,-1.44,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":520,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-03",15.18,14.94,15.11,0.2,7700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":190,"percent_change":65,"volume":1064,"transactions":9,"vwap":1474},"2026-02-02",15.13,15.15,15.02,15.08,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":954,"transactions":9,"vwap":1479},"2026-01-30",15.5,15.14,15.19,-0.762,-4.78,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-29",16.63,16.84,15.92,15.952,-0.914,-5.42,24000,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-28",17.21,16.83,16.866,-0.354,-2.06,15900,{"date":1500,"open":1493,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1025,"volume":1505,"transactions":9,"vwap":1503},"2026-01-27",17.33,16.96,17.22,0.135,20500,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",17.98,17.02,17.084999,-0.715,-4.02,26400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1498,"transactions":9,"vwap":1519},"2026-01-23",18.35,18.44,17.75,17.8,-1.06,-5.62,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":961,"transactions":9,"vwap":1526},"2026-01-22",18.62,18.95,18.86,0.418,2.27,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1488,"percent_change":1534,"volume":807,"transactions":9,"vwap":1533},"2026-01-21",19.89,18.25,18.442,-4.72,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-20",19.02,20.030001,18.74,19.356,-0.136,-0.7,9100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":95,"volume":1433,"transactions":9,"vwap":1549},"2026-01-16",19.33,19.59,18.84,19.492,-0.151,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-15",20.363,19.643,-0.399,-1.99,35800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1561},"2026-01-14",19.27,20.042,18.65,0.927,4.85,22800,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":768,"volume":1571,"transactions":9,"vwap":1569},"2026-01-13",19.67,19.115,-0.419,7600,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1203,"transactions":9,"vwap":1576},"2026-01-12",18.69,19.61,19.534,0.427,2.23,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-09",19.34,19.559,19.107,-0.573,-2.91,11200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":579,"percent_change":731,"volume":1592,"transactions":9,"vwap":1591},"2026-01-08",19.47,19.986,19.68,21700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":260,"percent_change":260,"volume":1599,"transactions":9,"vwap":1598},"2026-01-07",19.64,19.79,19.6,19.615,13800,{"date":1601,"open":1547,"high":1598,"low":1547,"close":1598,"change":1016,"percent_change":226,"volume":1602,"transactions":9,"vwap":1598},"2026-01-06",900,{"date":1604,"open":1605,"high":1597,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-05",19.48,19.39,19.525,0.402,2.1,7300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":731,"volume":1039,"transactions":9,"vwap":1614},"2026-01-02",18.61,19.123,18.47,0.063,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":976,"percent_change":1622,"volume":1118,"transactions":9,"vwap":1621},"2025-12-31",19.155,19.2,19.059999,-0.57,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",19.285,19.355,19.030001,19.169,-0.236,-1.22,3300,{"date":1633,"open":1560,"high":1634,"low":1560,"close":1634,"change":1635,"percent_change":1636,"volume":1161,"transactions":9,"vwap":1634},"2025-12-29",19.405,-0.08,-0.41,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1148,"transactions":9,"vwap":1640},"2025-12-26",20.28,19.485,-1.272,-6.13,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-24",20.93,20.695,20.757,-0.248,-1.18,14100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1316,"transactions":9,"vwap":1656},"2025-12-23",21.12,21.3,20.909,21.0049992,-0.395,-1.85,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":175,"transactions":9,"vwap":1663},"2025-12-22",21.32,21.42,21.4,0.509,2.44,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1125,"volume":798,"transactions":9,"vwap":1669},"2025-12-19",20.3,20.891,0.082,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":44,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",21.072001,20.65,20.809,0.099,13700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1008,"volume":1039,"transactions":9,"vwap":1682},"2025-12-17",21.196,21.31,20.71,-0.325,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1690,"volume":1190,"transactions":9,"vwap":1687},"2025-12-16",20.96,21.035,20.8,0.076,0.36,{"date":1692,"open":1661,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":854,"transactions":9,"vwap":1694},"2025-12-15",21.38,20.959,-0.568,-2.64,{"date":1698,"open":1699,"high":1700,"low":1661,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-12",21.85,22.02,21.527,-0.949,-4.22,3900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1371,"volume":1711,"transactions":9,"vwap":1709},"2025-12-11",21.892,22.56,22.476,0.138,13400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":784,"transactions":9,"vwap":1717},"2025-12-10",22.44,22.73,22.31,22.338,0.683,3.15,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-09",21.67,21.68,21.63,21.655,-1.455,-6.3,16000,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":915,"percent_change":146,"volume":1734,"transactions":9,"vwap":1733},"2025-12-08",22.93,23.17,23.11,8300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-05",23.22,23.066,23.115,-0.601,-2.53,2900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1391,"volume":1440,"transactions":9,"vwap":1748},"2025-12-04",23.57,23.9,23.452,23.716,0.349,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":1756,"volume":1219,"transactions":9,"vwap":1753},"2025-12-03",22.8,23.367,22.63,0.582,2.55,{"date":1758,"open":1759,"high":1760,"low":1708,"close":1761,"change":1762,"percent_change":1763,"volume":908,"transactions":9,"vwap":1761},"2025-12-02",22.83,22.95,22.785,0.265,1.18,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-01",23.079,22.499,22.52,-1.326,-5.56,4400,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1161,"transactions":9,"vwap":1776},"2025-11-28",23.82,24.061001,23.846,-0.603,-2.47,{"date":1780,"open":24,"high":24,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-26",24.449,-0.33,-1.33,19700,{"date":180,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1787},24.51,24.779,24.48,0.269,1.1,1600]