[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTYY":3,"homepage-market-summary":28,"stock-historical-RTYY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTYY","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 RIOT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},95.9567,7.17756,"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},7.48,7.53,7.46,7.6,-0.12,-1.58,19339.3797,25.4,20258.26712212676,0.1,213,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,120,125,130,135,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":21,"price":119,"is_up":37},"Consumer Staples","XLP",81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":24,"period_low":19,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},20258,4315010.897013,-69.88,"2025-12-02",[178,181,190,200,210,219,228,239,248,257,268,278,286,294,302,311,319,327,335,344,355,364,374,383,392,399,408,416,425,434,444,453,462,472,481,489,499,507,517,527,537,546,556,567,578,588,597,607,617,627,635,644,653,662,671,679,688,697,705,714,723,732,741,748,756,764,771,778,786,794,800,806,812,819,827,833,841,848,853,856,861,869,875,880,886,893,899,906,913,920,927,936,944,949,956,964,972,978,984,991,999,1008,1016,1024,1032,1039,1045,1052,1057,1063,1071,1077,1082,1089,1096,1102,1110,1117,1123,1127,1134,1142,1150,1155,1160,1166,1173,1177,1182,1188,1196,1201,1207,1215,1220,1228,1236,1240,1246,1253,1259,1267,1274,1282,1290,1297,1304,1311,1316,1321,1329,1336,1345,1354,1363,1371,1379,1386,1392,1400,1408,1416,1423,1430,1439,1445,1451,1460,1467,1474,1482,1490,1498,1505,1514,1522,1531,1538,1546,1554,1562,1570,1578,1585,1591,1598,1607,1614,1622,1627,1633,1637,1644,1651,1659,1668,1676,1685,1693,1698,1706,1715,1720,1728,1734,1743,1751,1759,1766,1773,1780,1786,1794],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},210,7.4845,{"date":182,"open":183,"high":184,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",7.65,7.68,-0.0544,-0.71,31247.195864,163,7.647,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",7.73,7.61,7.6544,-0.0406,-0.53,26218.3811,226,7.6361,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",7.8,7.67,7.695,-0.17,-2.16,70127.621375,294,7.7199,{"date":211,"open":212,"high":212,"low":202,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",7.88,7.865,-0.0367,-0.46,106686.864866,299,7.8418,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":104,"volume":225,"transactions":226,"vwap":227},"2026-09-30",7.96,7.8801,7.9017,-0.0383,9623.157553,167,7.935,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",7.99,8.04,7.84,7.94,-0.05,-0.63,10098.141472,191,7.956,{"date":240,"open":241,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",8.16,7.9497,-0.0564,-0.7,8865.9439,201,8.0415,{"date":249,"open":250,"high":250,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",8.22,8.0464,-0.2336,-2.82,128188.7757,349,8.0124,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",8.33,8.37,8.26,8.28,-0.085,-1.02,149949.6285,285,8.3108,{"date":269,"open":260,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",8.38,8.36,8.365,0.005,0.06,36849.8795,200,8.3755,{"date":279,"open":280,"high":270,"low":259,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",8.34,0.035,0.42,23069.7175,211,8.3543,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":273,"percent_change":274,"volume":291,"transactions":292,"vwap":293},"2026-09-21",8.35,8.31,8.325,16492.731372,186,8.3563,{"date":295,"open":259,"high":259,"low":296,"close":297,"change":21,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",8.25,8.32,-1.42,121540.8232,334,8.2672,{"date":303,"open":271,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",8.44,8.3099,0.17,2.06,125108.5257,255,8.3877,{"date":312,"open":262,"high":280,"low":296,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",8.27,0.01,0.12,6450.0652,131,8.2902,{"date":320,"open":270,"high":321,"low":261,"close":261,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",8.39,-0.1284,-1.53,11452.194444,185,8.2989,{"date":328,"open":271,"high":329,"low":271,"close":330,"change":331,"percent_change":79,"volume":332,"transactions":333,"vwap":334},"2026-09-14",8.46,8.3884,-0.0669,13429.668924,183,8.4073,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":179,"vwap":343},"2026-09-11",8.4,8.5,8.4553,-0.0997,-1.17,51930.227059,8.4538,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",8.57,8.6,8.51,8.555,-0.055,-0.64,16544.1223,264,8.5766,{"date":356,"open":357,"high":358,"low":346,"close":359,"change":360,"percent_change":215,"volume":361,"transactions":362,"vwap":363},"2026-09-09",8.66,8.665,8.61,-0.0396,10779.137196,162,8.6066,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",8.58,8.68,8.6496,0.0096,0.11,37456.767051,222,8.636,{"date":375,"open":347,"high":367,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",8.56,8.64,-0.13,-1.48,109740.9534,251,8.5904,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":208,"vwap":391},"2026-09-03",8.585,8.79,8.77,0.2,2.33,76656.4054,8.675,{"date":393,"open":366,"high":359,"low":394,"close":346,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":366},"2026-09-02",8.55,-0.025,-0.29,12181.2104,194,{"date":400,"open":377,"high":377,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",8.5827,8.595,-0.135,-1.55,8752.304312,160,8.6097,{"date":409,"open":410,"high":411,"low":359,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":27,"vwap":415},"2026-08-31",8.69,8.73,0.03,0.34,21278.176268,8.6821,{"date":417,"open":418,"high":418,"low":410,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",8.96,8.7,-0.4175,-4.58,17192.208147,240,8.8138,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":159,"volume":432,"transactions":309,"vwap":433},"2026-08-27",9.15,9.17,9.115,9.1175,-0.0225,47876.0064,9.1454,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",9.11,9.14,9.0501,0.05,0.55,12217.0774,197,9.0873,{"date":445,"open":446,"high":436,"low":447,"close":448,"change":370,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",9.01,9,9.09,1.22,20930.0824,174,9.0541,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":70,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",8.93,9.029,8.98,0.79,9088.568924,123,8.9814,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":179,"vwap":471},"2026-08-21",9.04,9.06,8.9,8.91,-0.2381,-2.6,17748.2828,8.9668,{"date":473,"open":474,"high":428,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",9.07,9.1481,0.0946,1.04,24210.0158,179,9.1267,{"date":482,"open":465,"high":483,"low":457,"close":484,"change":485,"percent_change":36,"volume":486,"transactions":487,"vwap":488},"2026-08-19",9.18,9.0535,-0.0197,11817.3471,217,9.0309,{"date":490,"open":483,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",9.2882,9.0509,9.0732,-0.1436,-1.56,24875.846908,208,9.1319,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":449,"volume":504,"transactions":505,"vwap":506},"2026-08-17",9.08,9.2168,0.1107,16295.501826,154,9.1537,{"date":508,"open":483,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",9.19,9.05,9.1061,-0.2314,-2.48,44556.047775,332,9.1223,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",9.43,9.52,9.3375,-0.1382,-1.46,64757.463,338,9.4518,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",9.79,9.465,9.4757,-0.0843,-0.88,8840.2286,188,9.6374,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":70,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",9.8,9.4662,9.56,0.74,28653.96,246,9.7056,{"date":547,"open":548,"high":549,"low":550,"close":548,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",9.49,9.545,9.48,-0.11,-1.15,42666.7426,171,9.5097,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",9.64,9.6539,9.5819,9.6,-0.2287,-2.33,30103.1016,259,9.6173,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",9.8099,9.91,9.775,9.8287,0.0037,0.04,102205.1916,243,9.8631,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":370,"volume":585,"transactions":586,"vwap":587},"2026-08-05",9.82,9.86,9.81,9.825,0.011,12561.05051,166,9.8266,{"date":589,"open":590,"high":591,"low":529,"close":592,"change":593,"percent_change":-6,"volume":594,"transactions":595,"vwap":596},"2026-08-04",9.8307,9.88,9.814,-0.0004,15500.6021,157,9.8508,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",9.685,9.818,9.8144,0.0994,1.02,27647.4064,207,9.7567,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":586,"vwap":616},"2026-07-31",9.77,9.8192,9.71,9.715,-0.3003,-3,21924.768666,9.767,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":237,"vwap":626},"2026-07-30",9.98,10.04,9.955,10.0153,0.2103,2.14,40495.766084,9.9915,{"date":628,"open":581,"high":581,"low":539,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",9.805,-0.105,-1.06,9105.1461,115,9.8342,{"date":636,"open":637,"high":638,"low":581,"close":570,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",9.8899,9.96,-0.095,-0.95,6663.6731,147,9.9165,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":350,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",10.1599,9.92,10.005,-0.55,13994.7238,99,9.9484,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",10.21,10.06,-0.255,-2.47,26446.4001,133,10.0914,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":412,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",10.27,10.3598,10.315,0.29,2410.1411,108,10.3246,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":574,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",10.25,10.285,0.39,6982.1111,71,10.2802,{"date":680,"open":681,"high":664,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",10.12,10.245,0.155,1.54,14552.8751,128,10.2146,{"date":689,"open":619,"high":690,"low":619,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",10.115,10.09,0.1605,1.62,6344.0399,102,10.0423,{"date":698,"open":699,"high":638,"low":581,"close":700,"change":701,"percent_change":128,"volume":702,"transactions":703,"vwap":704},"2026-07-17",9.94,9.9295,-0.2214,6112.6503,142,9.9372,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":563,"volume":711,"transactions":712,"vwap":713},"2026-07-16",10.26,10.15,10.1509,-0.2425,3184.492163,146,10.2004,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":669,"vwap":722},"2026-07-15",10.37,10.48,10.3934,-0.0882,-0.84,1628.681554,10.441,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":70,"volume":729,"transactions":730,"vwap":731},"2026-07-14",10.63,10.35,10.4816,0.0074,30878.0251,305,10.4368,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":362,"vwap":740},"2026-07-13",10.53,10.4,10.4742,-0.1378,-1.3,6586.6717,10.4576,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":396,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",10.71,10.596,10.612,-2.66,19700,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",10.98,10.99,10.902,0.027,0.25,26800,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",10.91,10.96,10.875,-0.015,-0.14,2700,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":78,"volume":770,"transactions":9,"vwap":768},"2026-07-07",11.04,10.86,10.89,-0.209,7600,{"date":772,"open":773,"high":774,"low":758,"close":775,"change":776,"percent_change":777,"volume":770,"transactions":9,"vwap":775},"2026-07-06",11,11.125,11.099,0.074,0.67,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",11.19,11.01,11.025,-0.39,-3.42,8700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",11.67,11.37,11.415,-0.405,-3.43,24200,{"date":795,"open":796,"high":796,"low":788,"close":797,"change":798,"percent_change":370,"volume":799,"transactions":9,"vwap":797},"2026-06-30",11.85,11.82,0.013,38200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":761,"percent_change":378,"volume":805,"transactions":9,"vwap":804},"2026-06-29",11.89,11.725,11.807,18100,{"date":807,"open":788,"high":808,"low":788,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",11.822,-0.088,-0.74,2300,{"date":813,"open":796,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-25",11.91,11.72,0.038,0.32,4300,{"date":820,"open":821,"high":822,"low":815,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",11.845,11.9,11.872,0.002,0.02,8200,{"date":828,"open":829,"high":802,"low":829,"close":830,"change":281,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-23",11.65,11.87,0.3,3700,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",11.75,11.895,11.835,0.09,0.77,10400,{"date":842,"open":815,"high":843,"low":844,"close":845,"change":403,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-18",11.78,11.7,11.745,-1.14,11300,{"date":849,"open":796,"high":850,"low":796,"close":851,"change":761,"percent_change":378,"volume":852,"transactions":9,"vwap":851},"2026-06-17",11.94,11.88,9500,{"date":854,"open":822,"high":850,"low":830,"close":836,"change":825,"percent_change":306,"volume":855,"transactions":9,"vwap":836},"2026-06-16",3600,{"date":857,"open":796,"high":814,"low":796,"close":858,"change":859,"percent_change":440,"volume":860,"transactions":9,"vwap":858},"2026-06-15",11.875,0.065,6900,{"date":862,"open":797,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",11.86,11.74,11.81,-0.16,-1.34,5500,{"date":870,"open":796,"high":871,"low":796,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",11.97,0.16,1.35,3000,{"date":876,"open":822,"high":822,"low":865,"close":865,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":865},"2026-06-10",-0.09,-0.76,6500,{"date":881,"open":882,"high":882,"low":843,"close":822,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":822},"2026-06-09",12.09,-0.08,-0.67,11700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":70,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-08",11.93,11.995,11.98,0.59,8900,{"date":894,"open":895,"high":895,"low":896,"close":814,"change":649,"percent_change":897,"volume":898,"transactions":9,"vwap":814},"2026-06-05",12.1,11.84,-4.41,16900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":142,"percent_change":866,"volume":905,"transactions":9,"vwap":904},"2026-06-04",12.409,12.52,12.33,12.46,8800,{"date":907,"open":904,"high":908,"low":909,"close":910,"change":370,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",12.509,12.42,12.48,0.89,13000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":395,"percent_change":919,"volume":868,"transactions":9,"vwap":918},"2026-06-02",12.43,12.45,12.338,12.37,-0.2,{"date":921,"open":922,"high":916,"low":923,"close":924,"change":925,"percent_change":839,"volume":926,"transactions":9,"vwap":924},"2026-06-01",12.19,12.16,12.395,0.095,11200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",12.26,12.32,12.25,12.3,-0.225,-1.8,15700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",12.49,12.591,12.525,0.055,0.44,11100,{"date":945,"open":946,"high":938,"low":909,"close":946,"change":947,"percent_change":388,"volume":948,"transactions":9,"vwap":946},"2026-05-27",12.47,0.025,4100,{"date":950,"open":951,"high":904,"low":918,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",12.4,12.445,0.125,1.01,13100,{"date":957,"open":958,"high":959,"low":960,"close":930,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":930},"2026-05-22",12.35,12.41,12.24,-0.19,-1.52,18400,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-21",12.425,12.58,12.51,0.045,0.36,15500,{"date":973,"open":968,"high":974,"low":916,"close":975,"change":976,"percent_change":315,"volume":977,"transactions":9,"vwap":975},"2026-05-20",12.66,12.465,0.015,7300,{"date":979,"open":980,"high":981,"low":982,"close":916,"change":883,"percent_change":351,"volume":983,"transactions":9,"vwap":916},"2026-05-19",12.44,12.495,12.38,6700,{"date":985,"open":986,"high":986,"low":904,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-18",12.63,12.53,-0.125,-0.99,9300,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",12.74,12.59,12.655,-0.41,-3.14,7200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",13.09,13.15,12.98,13.065,-0.04,-0.31,18600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-13",12.99,13.105,12.935,0.14,1.08,2400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":142,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",12.95,13.02,12.65,12.965,-0.15,13400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",12.79,13.06,12.985,0.21,1.64,9100,{"date":1033,"open":1034,"high":1035,"low":986,"close":1036,"change":1037,"percent_change":22,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",12.72,12.785,12.775,-0.205,2800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1003,"change":574,"percent_change":1044,"volume":998,"transactions":9,"vwap":1003},"2026-05-07",12.9,13,12.82,0.31,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":947,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",12.91,12.96,12.94,0.19,8000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":925,"percent_change":542,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",12.84,12.915,2500,{"date":1058,"open":1043,"high":1059,"low":1060,"close":1043,"change":1061,"percent_change":825,"volume":1062,"transactions":9,"vwap":1043},"2026-05-04",12.83,12.78,0.003,3200,{"date":1064,"open":1065,"high":1049,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",12.875,12.77,12.817,0.107,0.84,2100,{"date":1072,"open":1073,"high":1026,"low":1073,"close":1074,"change":1013,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-30",12.56,12.71,1.11,12100,{"date":1078,"open":986,"high":1079,"low":987,"close":1080,"change":350,"percent_change":1081,"volume":770,"transactions":9,"vwap":1080},"2026-04-29",12.69,12.57,-0.44,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":791,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",12.88,12.62,12.625,-3.11,7000,{"date":1090,"open":1003,"high":1091,"low":1003,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",13.136,13.03,-0.065,-0.5,4800,{"date":1097,"open":1098,"high":1099,"low":1042,"close":1099,"change":1100,"percent_change":154,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",13.05,13.095,-0.031,3400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",13.18,13.34,13.126,-0.064,-0.49,5700,{"date":1111,"open":1027,"high":1112,"low":1027,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",13.2,13.19,0.376,2.93,5900,{"date":1118,"open":1003,"high":1003,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",12.814,-0.171,-1.32,3900,{"date":1124,"open":1049,"high":1042,"low":1125,"close":1028,"change":412,"percent_change":1126,"volume":763,"transactions":9,"vwap":1028},"2026-04-20",12.938,0.23,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":315,"volume":1133,"transactions":9,"vwap":1131},"2026-04-17",12.8,12.969,12.955,0.016,8300,{"date":1135,"open":1098,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",13.07,12.722,12.939,-0.104,-0.8,4400,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",13.1,12.92,13.043,-0.052,-0.4,9000,{"date":1151,"open":1099,"high":1152,"low":1027,"close":1099,"change":1153,"percent_change":170,"volume":1154,"transactions":9,"vwap":1099},"2026-04-14",13.13,0.13,4600,{"date":1156,"open":993,"high":1010,"low":1085,"close":1021,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1021},"2026-04-13",0.185,1.45,5800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1060,"change":1164,"percent_change":1165,"volume":1154,"transactions":9,"vwap":1060},"2026-04-10",12.85,12.766,-0.237,-1.82,{"date":1167,"open":1168,"high":1098,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",12.87,13.017,0.077,0.6,7100,{"date":1174,"open":1010,"high":1010,"low":1041,"close":1049,"change":969,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1049},"2026-04-08",0.35,10700,{"date":1178,"open":1060,"high":1179,"low":1060,"close":1179,"change":315,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-07",12.895,0.94,1200,{"date":1183,"open":1184,"high":1026,"low":1184,"close":1036,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1036},"2026-04-06",12.67,0.248,1.98,3100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":977,"transactions":9,"vwap":1193},"2026-04-02",12.07,12.55,12.02,12.527,-0.053,-0.42,{"date":1197,"open":1198,"high":1020,"low":1191,"close":967,"change":412,"percent_change":1199,"volume":1200,"transactions":9,"vwap":967},"2026-04-01",12.61,0.24,10800,{"date":1202,"open":1203,"high":1073,"low":959,"close":1191,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1191},"2026-03-31",12.54,0.088,0.71,9700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",12.665,12.441,12.462,-0.213,-1.68,6800,{"date":1216,"open":1136,"high":1136,"low":1020,"close":1217,"change":1218,"percent_change":1219,"volume":826,"transactions":9,"vwap":1217},"2026-03-27",12.675,-0.669,-5.01,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",13.51,13.22,13.344,-0.251,-1.85,6200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1030,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",13.58,13.62,13.53,13.595,0.22,5000,{"date":1237,"open":1105,"high":1238,"low":1239,"close":1238,"change":574,"percent_change":831,"volume":811,"transactions":9,"vwap":1238},"2026-03-24",13.375,13.24,{"date":1241,"open":1098,"high":1242,"low":1098,"close":1243,"change":817,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",13.36,13.335,2.46,19600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1038,"transactions":9,"vwap":1250},"2026-03-20",13.4,12.97,13.015,-0.638,-4.67,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1147,"percent_change":1258,"volume":935,"transactions":9,"vwap":1257},"2026-03-19",13.47,13.67,13.653,-0.38,{"date":1260,"open":1261,"high":1262,"low":1256,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-18",14,14.07,13.705,-0.449,-3.17,10500,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":990,"transactions":9,"vwap":1271},"2026-03-17",13.94,14.26,14.154,0.109,0.78,{"date":1275,"open":1276,"high":1277,"low":1261,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",14.05,14.16,14.045,0.104,0.75,10000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":990,"transactions":9,"vwap":1287},"2026-03-13",14.24,14.345,13.92,13.941,-0.439,-3.05,{"date":1291,"open":1270,"high":1292,"low":1293,"close":1294,"change":988,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-12",14.425,13.983,14.38,-0.86,22400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":947,"percent_change":306,"volume":1303,"transactions":9,"vwap":1302},"2026-03-11",14.5,14.53,14.42,14.505,27600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":234,"percent_change":1310,"volume":1023,"transactions":9,"vwap":1309},"2026-03-10",14.61,14.665,14.43,14.48,-0.34,{"date":1312,"open":1309,"high":1300,"low":1313,"close":1300,"change":1314,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1300},"2026-03-09",14.35,0,17200,{"date":1317,"open":1318,"high":1318,"low":1299,"close":1300,"change":123,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1300},"2026-03-06",14.72,-3.84,16600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":196,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",15.4,15.42,14.96,15.11,-3.39,48500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1272,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",15.6,16.1,15.64,0.7,23800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",15.77,15.82,15.43,15.531,-0.419,-2.63,19000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-02",15.86,16.16,15.842,15.95,0.08,0.5,14300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-27",16.040001,16.09,15.8,15.87,-0.743,-4.47,14800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":36,"volume":1370,"transactions":9,"vwap":1368},"2026-02-26",16.66,16.94,16.483,16.613,-0.037,33100,{"date":1372,"open":1365,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-25",16.7,16.597,16.65,0.18,1.09,22200,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":926,"transactions":9,"vwap":1383},"2026-02-24",16.030001,16.52,16.47,0.49,3.07,{"date":1387,"open":1388,"high":1357,"low":1389,"close":1390,"change":883,"percent_change":1094,"volume":1391,"transactions":9,"vwap":1390},"2026-02-23",15.79,15.73,15.98,19800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1394,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1394},"2026-02-20",16.059999,16.39,15.882,-0.532,-3.21,20500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-19",16.15,16.605,16.592,0.157,0.96,30600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-18",16.14,16.48,16.435,0.631,3.99,23600,{"date":1417,"open":1418,"high":1381,"low":1419,"close":1420,"change":1421,"percent_change":867,"volume":1422,"transactions":9,"vwap":1420},"2026-02-17",15.94,15.52,15.804,-0.214,16500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1132,"percent_change":26,"volume":1429,"transactions":9,"vwap":1428},"2026-02-13",15.55,16.132,15.415,16.018,16000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",16.35,16.49,15.91,16.0020008,-0.386,-2.36,55100,{"date":1440,"open":1433,"high":1433,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1429,"transactions":9,"vwap":1442},"2026-02-11",15.93,16.388,0.27,1.68,{"date":1446,"open":1390,"high":1432,"low":1390,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-10",16.118,-0.111,-0.68,19300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-09",15.75,16.249,15.742,16.229,0.378,2.38,20900,{"date":1461,"open":1462,"high":1390,"low":1463,"close":1464,"change":1465,"percent_change":873,"volume":1466,"transactions":9,"vwap":1464},"2026-02-06",15.45,15.36,15.851,0.211,31600,{"date":1468,"open":1469,"high":1470,"low":1333,"close":1333,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1333},"2026-02-05",16.19,16.33,-0.941,-5.68,38700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-04",16.83,16.51,16.581,-0.353,-2.08,22700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":396,"volume":1489,"transactions":9,"vwap":1487},"2026-02-03",17.17,17.226,16.775,16.934,-0.049,28900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1489,"transactions":9,"vwap":1495},"2026-02-02",16.68,17.172,16.54,16.983,-0.307,-1.78,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":898,"transactions":9,"vwap":1502},"2026-01-30",18.02,17.2,17.29,-1.327,-7.13,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-29",18.78,18.9,18.125,18.617,-0.301,-1.59,47800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":840,"transactions":9,"vwap":1519},"2026-01-28",18.8,18.94,18.768,18.918,0.402,2.17,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-27",17.71,18.63,17.52,18.516,0.817,4.62,35100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-26",18.52,17.699,-0.691,-3.76,23100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":791,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-23",18.17,18.93,17.92,18.39,-2.15,29700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":799,"transactions":9,"vwap":1551},"2026-01-22",19.030001,19.049999,18.66,18.795,-0.113,-0.6,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1397,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-21",19.55,19.71,18.62,18.908,-2.74,26600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":533,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",19.24,19.64,19.193,19.44,-0.173,32600,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-16",19.17,19.65,19.613,0.338,1.75,11000,{"date":1579,"open":1580,"high":1556,"low":1581,"close":1582,"change":114,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",19.4,19.15,19.275,-1.63,62100,{"date":1586,"open":1587,"high":1573,"low":1588,"close":1589,"change":1153,"percent_change":777,"volume":1590,"transactions":9,"vwap":1589},"2026-01-14",19.6,19.52,19.595,20100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":109,"volume":747,"transactions":9,"vwap":1596},"2026-01-13",19.42,19.48,19.31,19.465,0.198,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-12",18.65,19.27,18.58,19.267,0.599,3.21,18700,{"date":1608,"open":1600,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":658,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",19.014999,18.564,18.668,-0.473,24600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1022,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",19.01,19.25,18.91,19.141,-0.029,65100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1572,"change":976,"percent_change":1351,"volume":1206,"transactions":9,"vwap":1572},"2026-01-07",19.12,19.22,19.046,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":761,"percent_change":883,"volume":1632,"transactions":9,"vwap":1631},"2026-01-06",19.3,19.07,19.155,8100,{"date":1634,"open":1572,"high":1572,"low":1635,"close":1572,"change":1013,"percent_change":542,"volume":1636,"transactions":9,"vwap":1572},"2026-01-05",19.041,25200,{"date":1638,"open":1550,"high":1639,"low":1640,"close":1548,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1548},"2026-01-02",19.040001,18.21,-0.1,-0.52,16700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1013,"volume":1650,"transactions":9,"vwap":1648},"2025-12-31",19.135,19.16,19.13,0.026,15900,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-30",19.18,19.059999,19.104,-1.1,-5.44,14500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-29",20.39,20.597,20.2,20.204,-0.262,-1.28,14100,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-26",21.01,20.45,20.466,-1.224,-5.64,10600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-24",21.588,21.74,21.46,21.69,0.272,1.27,18200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-23",21.57,21.635,21.418,-0.304,-1.4,2200,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":817,"volume":948,"transactions":9,"vwap":1696},"2025-12-22",21.85,21.722,0.069,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1701},"2025-12-19",20.91,21.653,20.73,0.146,0.68,47500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-18",21.47,21.56,21.23,21.507,0.262,1.23,61800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1641,"percent_change":1719,"volume":1187,"transactions":9,"vwap":1718},"2025-12-17",21.454,21.245,-0.47,{"date":1721,"open":1722,"high":1680,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-16",21.45,21.24,21.345,-0.155,-0.72,12300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1727,"transactions":9,"vwap":1731},"2025-12-15",23.4,21.5,-1.747,-7.51,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",23.7,23.86,23.148,23.247,-1.051,-4.33,14000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2025-12-11",23.95,24.298,23.47,0.173,0.72,23500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1133,"transactions":9,"vwap":1756},"2025-12-10",23.85,24.14,23.731,24.125,0.205,0.86,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":603,"volume":1245,"transactions":9,"vwap":1764},"2025-12-09",23.34,24.08,23.24,23.92,0.242,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1022,"percent_change":235,"volume":1772,"transactions":9,"vwap":1771},"2025-12-08",24.07,24.51,23.43,23.678,11600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":983,"transactions":9,"vwap":1777},"2025-12-05",24.3,23.802,23.828,-1.308,-5.2,{"date":1781,"open":1782,"high":24,"low":1783,"close":1784,"change":1785,"percent_change":825,"volume":1569,"transactions":9,"vwap":1784},"2025-12-04",25.040001,24.948,25.136,0.006,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1789},"2025-12-03",24.759,25.13,24.61,0.297,1.2,1300,{"date":176,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1181,"transactions":9,"vwap":1797},25.02,25.18,24.833,-0.187,-0.75]