[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBYY":3,"homepage-market-summary":27,"stock-historical-FBYY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBYY","2026-10-02",{"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 META ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},29.3175,3.11792,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.6334,10.635,-0.0016,-0.02,370.741731,25.883,10.44,1670.0626307991631,1.3,239,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1670,399144.968761,-57.32,"2025-10-21",[177,180,187,195,205,215,222,232,238,245,253,263,272,281,287,295,302,309,316,324,332,340,344,352,359,366,371,376,382,391,399,405,409,418,426,434,440,447,456,461,466,471,475,479,488,494,503,510,516,521,528,535,543,550,559,567,577,585,593,600,606,611,615,621,625,631,639,645,647,654,660,663,668,675,681,685,692,697,702,708,713,718,726,731,738,744,751,758,762,769,774,779,785,790,796,799,802,806,811,815,819,825,831,837,842,847,852,856,862,869,874,878,885,891,897,903,910,917,921,927,933,937,943,946,954,959,964,968,973,978,982,988,994,998,1003,1010,1015,1020,1025,1030,1035,1040,1046,1050,1054,1057,1062,1067,1072,1077,1085,1091,1097,1103,1109,1115,1119,1124,1129,1134,1140,1146,1152,1157,1165,1173,1181,1187,1193,1200,1208,1217,1222,1227,1233,1238,1244,1250,1256,1259,1262,1268,1275,1282,1289,1293,1298,1303,1309,1316,1322,1328,1334,1339,1344,1349,1352,1357,1361,1365,1371,1379,1385,1391,1395,1400,1405,1409,1417,1424,1431,1437,1442,1446,1451,1457,1465,1472,1481,1487,1494,1500,1507,1514,1519,1527,1534,1540,1548,1556,1563,1571,1579,1584,1591,1598,1605,1609,1618],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},34,10.6665,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.005,0.05,136.2109,30,10.6491,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",10.63,-0.065,-0.61,127.1379,40,10.6429,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",10.61,10.695,10.6,0.135,1.28,3656.442552,53,10.6546,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",10.62,10.54,10.56,-0.245,-2.27,9360.0869,80,10.5957,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":190,"percent_change":219,"volume":220,"transactions":185,"vwap":221},"2026-09-25",10.8,10.805,-0.6,248.4529,10.8075,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",10.87,10.922,10.85,0.01,0.09,15381.3929,73,10.8874,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":227,"percent_change":228,"volume":235,"transactions":236,"vwap":237},"2026-09-23",10.86,292.3489,37,10.8582,{"date":239,"open":240,"high":226,"low":241,"close":226,"change":227,"percent_change":228,"volume":242,"transactions":243,"vwap":244},"2026-09-22",10.831,10.83,1803.2109,44,10.8345,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",10.84,0.11,1.03,262.073161,36,10.8264,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",10.73,10.74,10.67,-0.06,-0.56,12217.312401,43,10.7154,{"date":264,"open":265,"high":224,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",10.78,10.79,0.015,0.14,14851.2119,139,10.8199,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",10.76,10.775,0.02,0.19,311.073485,31,10.7697,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":276,"percent_change":277,"volume":284,"transactions":285,"vwap":286},"2026-09-15",10.755,50.2109,29,10.739,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",10.735,0.08,0.75,132.243552,39,10.7315,{"date":296,"open":257,"high":257,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":193,"vwap":301},"2026-09-11",10.655,-0.075,-0.7,1066.6799,10.6626,{"date":303,"open":255,"high":255,"low":304,"close":255,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",10.72,0,305.8889,41,10.7305,{"date":310,"open":311,"high":256,"low":311,"close":255,"change":228,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",10.71,0.85,1731.938401,45,10.7185,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":293,"vwap":323},"2026-09-08",10.66,10.64,-0.005,-0.05,210.431736,10.6685,{"date":325,"open":318,"high":318,"low":199,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",10.645,-0.07,-0.65,30792.4909,162,10.6293,{"date":333,"open":311,"high":217,"low":311,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",10.715,0.075,0.7,23916.9059,170,10.7634,{"date":341,"open":255,"high":255,"low":319,"close":319,"change":305,"percent_change":305,"volume":342,"transactions":293,"vwap":343},"2026-09-02",2704.3629,10.6505,{"date":345,"open":346,"high":346,"low":319,"close":319,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",10.65,0.045,0.42,599.3269,46,10.6431,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":185,"vwap":358},"2026-08-31",10.595,-0.015,-0.14,85.143922,10.6255,{"date":360,"open":197,"high":197,"low":197,"close":197,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",-0.055,-0.52,51.3909,26,10.5986,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":182,"percent_change":183,"volume":369,"transactions":285,"vwap":370},"2026-08-27",10.665,51.1109,10.6723,{"date":372,"open":318,"high":318,"low":318,"close":318,"change":267,"percent_change":268,"volume":373,"transactions":374,"vwap":375},"2026-08-26",145.063725,42,10.6538,{"date":377,"open":326,"high":326,"low":326,"close":326,"change":378,"percent_change":379,"volume":380,"transactions":279,"vwap":381},"2026-08-25",0.055,0.52,77.9179,10.6305,{"date":383,"open":384,"high":385,"low":23,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",10.4503,10.59,0.1015,0.97,558.448205,38,10.4755,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":178,"vwap":398},"2026-08-21",10.5099,10.4885,-0.0565,-0.54,341.5039,10.5066,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":355,"percent_change":356,"volume":403,"transactions":178,"vwap":404},"2026-08-20",10.53,10.545,2037.1139,10.5303,{"date":406,"open":209,"high":209,"low":209,"close":209,"change":182,"percent_change":183,"volume":407,"transactions":236,"vwap":408},"2026-08-19",130.4109,10.5951,{"date":410,"open":401,"high":189,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",10.52,10.555,-0.2402,-2.23,2399.9209,75,10.5643,{"date":419,"open":217,"high":217,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",10.7952,-0.2448,-2.22,1089.166601,48,10.804,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":374,"vwap":433},"2026-08-14",11.02,11.04,-0.04,-0.36,254.392457,11.0315,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":200,"percent_change":437,"volume":438,"transactions":243,"vwap":439},"2026-08-13",11.08,1.23,178.902,11.0429,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":69,"volume":445,"transactions":193,"vwap":446},"2026-08-12",10.96,10.945,-0.12,246.1459,10.9637,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":389,"vwap":455},"2026-08-11",11.07,11.05,11.065,0.04,0.36,452.3159,11.0591,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":267,"percent_change":268,"volume":459,"transactions":307,"vwap":460},"2026-08-10",11.025,153.1619,11.0205,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":430,"percent_change":431,"volume":464,"transactions":185,"vwap":465},"2026-08-07",11.01,64.1109,10.9987,{"date":467,"open":450,"high":450,"low":450,"close":450,"change":227,"percent_change":228,"volume":468,"transactions":469,"vwap":470},"2026-08-06",185.119934,65,11.0566,{"date":472,"open":463,"high":429,"low":463,"close":429,"change":305,"percent_change":305,"volume":473,"transactions":178,"vwap":474},"2026-08-05",411.1109,11.0191,{"date":476,"open":463,"high":429,"low":463,"close":429,"change":227,"percent_change":228,"volume":477,"transactions":261,"vwap":478},"2026-08-04",390.2643,11.0139,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-03",10.961,11.03,0.2105,1.95,391.3899,35,10.9903,{"date":489,"open":217,"high":490,"low":217,"close":490,"change":491,"percent_change":259,"volume":492,"transactions":307,"vwap":493},"2026-07-31",10.8195,-0.0605,327.739518,10.803,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",10.8991,10.88,-0.3522,-3.14,772.8849,49,10.9043,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":486,"vwap":509},"2026-07-29",11.2322,-0.0478,-0.42,180.1109,11.2353,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":276,"percent_change":513,"volume":514,"transactions":279,"vwap":515},"2026-07-28",11.28,0.18,123.738437,11.2657,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":182,"percent_change":452,"volume":519,"transactions":243,"vwap":520},"2026-07-27",11.26,200.015722,11.3118,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":251,"vwap":527},"2026-07-24",11.255,-0.195,-1.7,130.1209,11.3158,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":364,"vwap":534},"2026-07-23",11.45,-0.205,-1.76,459.6109,11.4521,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",11.655,-0.09,-0.77,243.1109,52,11.6569,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":20,"percent_change":547,"volume":548,"transactions":285,"vwap":549},"2026-07-21",11.7504,11.745,-0.17,217.114295,11.7714,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":124,"volume":556,"transactions":557,"vwap":558},"2026-07-20",11.73,11.765,11.71,0.0467,5281.9152,78,11.7299,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-17",11.7183,-0.2288,-1.92,153.6469,50,11.6195,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":501,"vwap":576},"2026-07-16",11.98,12.03,11.9,11.9471,-0.0329,-0.27,5354.140853,11.9683,{"date":578,"open":579,"high":569,"low":579,"close":569,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-15",11.93,0.1231,1.04,370.1289,32,11.9442,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":178,"vwap":592},"2026-07-14",11.88,11.8569,0.0348,0.29,313.113424,11.8325,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":486,"vwap":599},"2026-07-13",11.8221,-0.0529,-0.45,155.294649,11.8683,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":258,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-10",11.86,11.875,-0.5,300,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":119,"volume":610,"transactions":9,"vwap":608},"2026-07-09",11.935,0.03,100,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":109,"percent_change":614,"volume":610,"transactions":9,"vwap":613},"2026-07-08",11.905,-0.08,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":590,"volume":620,"transactions":9,"vwap":618},"2026-07-07",11.91,11.915,0.035,1900,{"date":622,"open":587,"high":587,"low":587,"close":587,"change":335,"percent_change":623,"volume":624,"transactions":9,"vwap":587},"2026-07-06",0.64,800,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":614,"percent_change":630,"volume":170,"transactions":9,"vwap":628},"2026-07-02",11.8,11.805,11.79,-0.67,{"date":632,"open":602,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-01",11.97,11.84,11.885,0.105,0.89,10300,{"date":640,"open":641,"high":641,"low":642,"close":641,"change":258,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-30",11.78,11.77,-0.51,5100,{"date":646,"open":634,"high":634,"low":634,"close":634,"change":183,"percent_change":348,"volume":610,"transactions":9,"vwap":634},"2026-06-29",{"date":648,"open":649,"high":650,"low":629,"close":629,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":629},"2026-06-26",11.87,11.899,-0.034,-0.29,1200,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":563,"volume":659,"transactions":9,"vwap":657},"2026-06-25",12.04,11.824,-0.231,900,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":258,"percent_change":604,"volume":610,"transactions":9,"vwap":662},"2026-06-24",12.055,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":444,"volume":667,"transactions":9,"vwap":665},"2026-06-23",12.115,-0.014,200,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",12.24,12.129,-0.186,-1.51,1100,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":355,"percent_change":444,"volume":680,"transactions":9,"vwap":678},"2026-06-18",12.29,12.315,12.26,600,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":444,"percent_change":684,"volume":605,"transactions":9,"vwap":683},"2026-06-17",12.33,-0.96,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":267,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-16",12.435,12.47,12.45,0.12,2600,{"date":693,"open":694,"high":688,"low":687,"close":687,"change":695,"percent_change":387,"volume":696,"transactions":9,"vwap":687},"2026-06-15",12.44,0.119,1400,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":667,"transactions":9,"vwap":699},"2026-06-12",12.316,-0.154,-1.23,{"date":703,"open":704,"high":688,"low":705,"close":688,"change":361,"percent_change":706,"volume":707,"transactions":9,"vwap":688},"2026-06-11",12.46,12.41,-0.44,8300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":610,"transactions":9,"vwap":710},"2026-06-10",12.525,-0.146,-1.15,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":667,"transactions":9,"vwap":715},"2026-06-09",12.671,0.016,0.13,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":674,"transactions":9,"vwap":723},"2026-06-08",12.56,12.69,12.54,12.655,-0.035,-0.28,{"date":727,"open":728,"high":728,"low":721,"close":721,"change":729,"percent_change":730,"volume":667,"transactions":9,"vwap":721},"2026-06-05",13,-0.53,-4.01,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":659,"transactions":9,"vwap":735},"2026-06-04",13.24,13.2,13.22,0.072,0.55,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":605,"transactions":9,"vwap":741},"2026-06-03",13.075,13.148,0.263,2.04,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":674,"transactions":9,"vwap":748},"2026-06-02",12.85,12.95,12.885,-0.03,-0.23,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-01",13.15,12.915,-0.215,-1.64,700,{"date":759,"open":753,"high":753,"low":760,"close":760,"change":444,"percent_change":761,"volume":757,"transactions":9,"vwap":760},"2026-05-29",13.13,-0.91,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":182,"percent_change":452,"volume":768,"transactions":9,"vwap":767},"2026-05-28",13.26,13.285,13.245,13.25,1600,{"date":770,"open":771,"high":771,"low":766,"close":766,"change":772,"percent_change":773,"volume":605,"transactions":9,"vwap":766},"2026-05-27",13.255,0.07,0.53,{"date":775,"open":753,"high":776,"low":777,"close":776,"change":276,"percent_change":778,"volume":170,"transactions":9,"vwap":776},"2026-05-26",13.175,13.145,0.15,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":430,"percent_change":784,"volume":659,"transactions":9,"vwap":783},"2026-05-22",13.16,13.097,13.155,-0.3,{"date":786,"open":787,"high":788,"low":781,"close":788,"change":104,"percent_change":789,"volume":624,"transactions":9,"vwap":788},"2026-05-21",13.17,13.195,0.46,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":347,"percent_change":795,"volume":659,"transactions":9,"vwap":793},"2026-05-20",13.1,13.135,13.05,0.34,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":361,"percent_change":507,"volume":610,"transactions":9,"vwap":798},"2026-05-19",13.09,{"date":800,"open":760,"high":801,"low":760,"close":777,"change":267,"percent_change":248,"volume":768,"transactions":9,"vwap":777},"2026-05-18",13.165,{"date":803,"open":804,"high":760,"low":805,"close":760,"change":614,"percent_change":191,"volume":653,"transactions":9,"vwap":760},"2026-05-15",13.06,13.04,{"date":807,"open":781,"high":808,"low":781,"close":809,"change":810,"percent_change":49,"volume":624,"transactions":9,"vwap":809},"2026-05-14",13.23,13.21,0.065,{"date":812,"open":777,"high":777,"low":777,"close":777,"change":813,"percent_change":814,"volume":605,"transactions":9,"vwap":777},"2026-05-13",0.195,1.51,{"date":816,"open":817,"high":747,"low":817,"close":747,"change":335,"percent_change":818,"volume":605,"transactions":9,"vwap":747},"2026-05-12",12.88,0.58,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":624,"transactions":9,"vwap":822},"2026-05-11",12.98,12.875,-0.2,-1.53,{"date":826,"open":827,"high":740,"low":828,"close":740,"change":829,"percent_change":830,"volume":170,"transactions":9,"vwap":740},"2026-05-08",13.07,12.97,-0.091,-0.69,{"date":832,"open":781,"high":833,"low":781,"close":834,"change":835,"percent_change":336,"volume":836,"transactions":9,"vwap":834},"2026-05-07",13.18,13.166,0.091,1500,{"date":838,"open":746,"high":740,"low":746,"close":740,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":740},"2026-05-06",0.153,1.18,400,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":841,"transactions":9,"vwap":844},"2026-05-05",12.922,-0.083,-0.64,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":277,"volume":841,"transactions":9,"vwap":850},"2026-05-04",12.93,13.0050001,0.025,{"date":853,"open":854,"high":854,"low":821,"close":821,"change":823,"percent_change":855,"volume":757,"transactions":9,"vwap":821},"2026-05-01",12.99,-1.52,{"date":857,"open":858,"high":858,"low":798,"close":833,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":833},"2026-04-30",13.19,-0.497,-3.63,7600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":674,"transactions":9,"vwap":866},"2026-04-29",13.62,13.715,13.677,-0.018,-0.13,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":258,"percent_change":706,"volume":680,"transactions":9,"vwap":872},"2026-04-28",13.685,13.695,13.65,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":291,"volume":667,"transactions":9,"vwap":876},"2026-04-27",13.755,0.103,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":653,"transactions":9,"vwap":882},"2026-04-24",13.5,13.74,13.652,0.132,0.98,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":680,"transactions":9,"vwap":888},"2026-04-23",13.64,13.52,-0.275,-1.99,{"date":892,"open":893,"high":894,"low":872,"close":895,"change":335,"percent_change":737,"volume":896,"transactions":9,"vwap":895},"2026-04-22",13.76,13.85,13.795,2900,{"date":898,"open":899,"high":893,"low":900,"close":900,"change":901,"percent_change":902,"volume":836,"transactions":9,"vwap":900},"2026-04-21",13.75,13.72,-0.045,-0.33,{"date":904,"open":893,"high":905,"low":893,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-20",13.87,13.765,-0.25,-1.78,1800,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":624,"transactions":9,"vwap":914},"2026-04-17",14.03,14,14.015,-0.135,-0.95,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":267,"percent_change":248,"volume":841,"transactions":9,"vwap":920},"2026-04-16",14.14,14.15,{"date":922,"open":923,"high":919,"low":923,"close":924,"change":452,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-15",14.13,14.135,0.28,500,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":170,"transactions":9,"vwap":930},"2026-04-14",13.99,14.095,0.196,1.41,{"date":934,"open":894,"high":935,"low":894,"close":935,"change":936,"percent_change":139,"volume":680,"transactions":9,"vwap":935},"2026-04-13",13.899,0.044,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":757,"transactions":9,"vwap":940},"2026-04-10",13.88,13.855,-0.115,-0.82,{"date":944,"open":929,"high":929,"low":945,"close":945,"change":227,"percent_change":772,"volume":659,"transactions":9,"vwap":945},"2026-04-09",13.97,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":836,"transactions":9,"vwap":951},"2026-04-08",13.945,14.01,13.892,13.96,0.307,2.25,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":109,"volume":605,"transactions":9,"vwap":957},"2026-04-07",13.59,13.653,-0.001,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":444,"volume":757,"transactions":9,"vwap":962},"2026-04-06",13.71,13.654,-0.016,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":761,"volume":667,"transactions":9,"vwap":966},"2026-04-02",13.67,-0.125,{"date":969,"open":970,"high":895,"low":971,"close":895,"change":190,"percent_change":972,"volume":926,"transactions":9,"vwap":895},"2026-04-01",13.78,13.77,-0.47,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":841,"transactions":9,"vwap":975},"2026-03-31",13.86,0.275,2.02,{"date":979,"open":888,"high":980,"low":888,"close":980,"change":104,"percent_change":981,"volume":926,"transactions":9,"vwap":980},"2026-03-30",13.585,0.44,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":624,"transactions":9,"vwap":985},"2026-03-27",13.54,13.525,-0.15,-1.1,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":653,"transactions":9,"vwap":991},"2026-03-26",13.66,13.675,-0.717,-4.98,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":778,"volume":610,"transactions":9,"vwap":996},"2026-03-25",14.392,0.022,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":667,"transactions":9,"vwap":1000},"2026-03-24",14.37,-0.158,-1.09,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":926,"transactions":9,"vwap":1007},"2026-03-23",14.57,14.62,14.528,0.062,0.43,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":605,"transactions":9,"vwap":1012},"2026-03-20",14.466,-0.626,-4.15,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":610,"transactions":9,"vwap":1017},"2026-03-19",15.092,-0.213,-1.39,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":538,"percent_change":1024,"volume":926,"transactions":9,"vwap":1023},"2026-03-18",15.379,15.305,-0.58,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":750,"volume":170,"transactions":9,"vwap":1028},"2026-03-17",15.44,15.395,-0.036,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":605,"transactions":9,"vwap":1032},"2026-03-16",15.431,0.231,1.52,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":841,"transactions":9,"vwap":1037},"2026-03-13",15.2,-0.991,-6.12,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":926,"transactions":9,"vwap":1043},"2026-03-12",16.26,16.191,-0.312,-1.89,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":139,"volume":667,"transactions":9,"vwap":1048},"2026-03-11",16.503,0.052,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":129,"volume":610,"transactions":9,"vwap":1052},"2026-03-10",16.451,0.128,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1049,"percent_change":139,"volume":605,"transactions":9,"vwap":1056},"2026-03-09",16.323,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":605,"transactions":9,"vwap":1059},"2026-03-06",16.271,-0.364,-2.19,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":355,"percent_change":538,"volume":757,"transactions":9,"vwap":1066},"2026-03-05",16.7,16.625,16.635,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":387,"volume":926,"transactions":9,"vwap":1070},"2026-03-04",16.66,16.65,0.16,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":667,"transactions":9,"vwap":1074},"2026-03-03",16.49,0.049,0.3,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-02",16.37,16.45,16.441,0.064,0.39,2500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":926,"transactions":9,"vwap":1088},"2026-02-27",16.27,16.377,-0.281,-1.69,{"date":1092,"open":92,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":696,"transactions":9,"vwap":1093},"2026-02-26",16.658,16.47,0.117,0.71,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":620,"transactions":9,"vwap":1100},"2026-02-25",16.25,16.541,0.378,2.34,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":144,"volume":757,"transactions":9,"vwap":1106},"2026-02-24",16.13,16.163,16.07,0.061,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":667,"transactions":9,"vwap":1112},"2026-02-23",16.38,16.102,-0.286,-1.75,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":750,"volume":841,"transactions":9,"vwap":1117},"2026-02-20",16.388,-0.037,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":841,"transactions":9,"vwap":1121},"2026-02-19",16.425,0.073,0.45,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":336,"volume":909,"transactions":9,"vwap":1127},"2026-02-18",16.0049992,16.352,0.114,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":597,"volume":667,"transactions":9,"vwap":1132},"2026-02-17",16.21,16.238,-0.074,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":191,"percent_change":1139,"volume":1084,"transactions":9,"vwap":1138},"2026-02-13",16.295,16.67,16.312,-3.6,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":909,"transactions":9,"vwap":1143},"2026-02-12",17.375,16.922,-0.473,-2.72,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":452,"volume":170,"transactions":9,"vwap":1149},"2026-02-11",17.324,17.395,17.27,0.007,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":610,"transactions":9,"vwap":1154},"2026-02-10",17.388,-0.067,-0.38,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-09",17.52,17.537,17.455,0.265,1.54,2200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-06",17.22,17.13,17.19,-0.315,-1.8,7100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":574,"volume":1180,"transactions":9,"vwap":1178},"2026-02-05",17.51,17.59,17.4,17.505,-0.047,9300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1024,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-04",17.76,17.552,-3.2,1300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":667,"transactions":9,"vwap":1190},"2026-02-03",18.33,18.132,-0.454,-2.44,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1024,"volume":674,"transactions":9,"vwap":1198},"2026-02-02",18.72,18.74,18.565,18.586,-0.109,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-30",18.73,18.65,18.695,-0.16,-0.85,3900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-29",18.89,18.94,18.8,18.855,0.37,2,1700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":227,"percent_change":183,"volume":659,"transactions":9,"vwap":1221},"2026-01-28",18.446,18.52,18.485,{"date":1223,"open":1224,"high":1224,"low":1189,"close":1225,"change":1226,"percent_change":789,"volume":624,"transactions":9,"vwap":1225},"2026-01-27",18.5,18.475,0.085,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1162,"percent_change":1232,"volume":757,"transactions":9,"vwap":1231},"2026-01-26",18.28,18.419,18.39,1.46,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1206,"volume":841,"transactions":9,"vwap":1236},"2026-01-23",18.17,18.125,-0.155,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1229,"change":1242,"percent_change":1243,"volume":909,"transactions":9,"vwap":1229},"2026-01-22",18.3,18.23,0.544,3.07,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":25,"volume":624,"transactions":9,"vwap":1248},"2026-01-21",17.55,17.81,17.736,0.228,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":926,"transactions":9,"vwap":1253},"2026-01-20",17.635,17.508,-0.672,-3.7,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1170,"percent_change":525,"volume":610,"transactions":9,"vwap":1258},"2026-01-16",18.18,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":772,"percent_change":144,"volume":610,"transactions":9,"vwap":1261},"2026-01-15",18.495,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":729,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-14",18.75,18.425,-2.8,2100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":422,"volume":1274,"transactions":9,"vwap":1272},"2026-01-13",19.040001,18.76,18.955,-0.43,2300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-12",19.8,19.385,-0.414,-2.09,2000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1267,"transactions":9,"vwap":1285},"2026-01-09",19.41,19.799,19.28,0.213,1.09,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":666,"percent_change":327,"volume":624,"transactions":9,"vwap":1292},"2026-01-08",19.58,19.586,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":725,"percent_change":1297,"volume":841,"transactions":9,"vwap":1296},"2026-01-07",19.53,19.6,-1.41,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":335,"percent_change":144,"volume":926,"transactions":9,"vwap":1301},"2026-01-06",19.755,19.88,19.72,{"date":1304,"open":1295,"high":1305,"low":1295,"close":1306,"change":1307,"percent_change":1308,"volume":926,"transactions":9,"vwap":1306},"2026-01-05",19.842,19.805,0.287,1.47,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":696,"transactions":9,"vwap":1313},"2026-01-02",20.01,19.29,19.518,-0.573,-2.85,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":846,"volume":836,"transactions":9,"vwap":1320},"2025-12-31",20.19,20.26,20.091,-0.129,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":653,"transactions":9,"vwap":1325},"2025-12-30",20.18,20.22,0.373,1.88,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":926,"transactions":9,"vwap":1331},"2025-12-29",19.77,19.847,-0.398,-1.97,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":507,"volume":841,"transactions":9,"vwap":1337},"2025-12-26",20.17,20.245,-0.085,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":378,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-12-24",20.33,0.27,8100,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":667,"transactions":9,"vwap":1346},"2025-12-23",20.275,0.172,0.86,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":851,"percent_change":690,"volume":605,"transactions":9,"vwap":1351},"2025-12-22",20.103,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":667,"transactions":9,"vwap":1354},"2025-12-19",20.077999,-0.162,-0.8,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":268,"percent_change":336,"volume":926,"transactions":9,"vwap":1360},"2025-12-18",20.25,20.24,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":431,"volume":610,"transactions":9,"vwap":1363},"2025-12-17",20.1,-0.073,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":836,"transactions":9,"vwap":1368},"2025-12-16",20.031,20.173,0.24,1.2,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-15",19.781,19.96,19.933,0.107,0.54,4700,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":926,"transactions":9,"vwap":1382},"2025-12-12",20.038,19.826,-0.718,-3.49,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":605,"transactions":9,"vwap":1388},"2025-12-11",20.6,20.544,0.041,0.2,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":652,"percent_change":1019,"volume":841,"transactions":9,"vwap":1394},"2025-12-10",20.59,20.503,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1090,"volume":680,"transactions":9,"vwap":1398},"2025-12-09",20.712,20.793,-0.357,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":823,"percent_change":1404,"volume":696,"transactions":9,"vwap":1403},"2025-12-08",21.27,21.15,-0.94,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":868,"percent_change":191,"volume":696,"transactions":9,"vwap":1408},"2025-12-05",21.354,21.35,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-04",21.59,21.44,21.48,0.599,2.87,3400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":926,"transactions":9,"vwap":1421},"2025-12-03",21,21.059999,20.881,-0.214,-1.01,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1162,"percent_change":1430,"volume":1084,"transactions":9,"vwap":1429},"2025-12-02",21.01,21.12,20.95,21.094999,1.27,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":531,"percent_change":1436,"volume":674,"transactions":9,"vwap":1435},"2025-12-01",20.81,20.935,20.83,-0.97,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":610,"transactions":9,"vwap":1439},"2025-11-28",21.035,-0.165,-0.78,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":20,"percent_change":538,"volume":680,"transactions":9,"vwap":1445},"2025-11-26",21.25,21.2,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":690,"percent_change":1450,"volume":653,"transactions":9,"vwap":1449},"2025-11-25",21.18,21.22,0.57,{"date":1452,"open":1453,"high":1427,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1267,"transactions":9,"vwap":1454},"2025-11-24",20.94,21.1,0.362,1.75,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":268,"volume":1464,"transactions":9,"vwap":1462},"2025-11-21",20.79,20.807,20.41,20.738,0.029,6700,{"date":1466,"open":1467,"high":1468,"low":1393,"close":1469,"change":1470,"percent_change":1471,"volume":659,"transactions":9,"vwap":1469},"2025-11-20",21.365,21.4,20.709,-0.114,-0.55,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-19",20.86,20.91,20.54,20.823,-0.308,-1.46,2700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":972,"volume":1274,"transactions":9,"vwap":1485},"2025-11-18",20.78,21.33,21.131,-0.1,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":170,"transactions":9,"vwap":1491},"2025-11-17",21.45,21.52,21.231,-0.229,-1.07,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":757,"transactions":9,"vwap":1497},"2025-11-14",20.729,21.46,-0.163,-0.75,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":183,"volume":674,"transactions":9,"vwap":1505},"2025-11-13",21.57,21.635,21.459,21.623,0.011,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":624,"transactions":9,"vwap":1511},"2025-11-12",22.25,21.61,21.612,-0.658,-2.95,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":547,"volume":926,"transactions":9,"vwap":1517},"2025-11-11",22.049999,22.27,-0.039,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-10",22.76,22.128,22.309,0.301,1.37,2400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":836,"transactions":9,"vwap":1530},"2025-11-07",21.85,22.0079994,21.64,-0.278,-1.25,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1404,"percent_change":1539,"volume":620,"transactions":9,"vwap":1538},"2025-11-06",22.71,22.73,22.286,-4.05,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-05",22.85,23.45,23.226,0.381,1.67,3800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-04",23.040001,23.31,22.845,-0.377,-1.62,4400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1297,"volume":1562,"transactions":9,"vwap":1560},"2025-11-03",23.64,23.69,23.222,-0.333,5300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1084,"transactions":9,"vwap":1568},"2025-10-31",23.58,23.59,23.51,23.555,-0.265,-1.11,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-30",23.65,23.88,23.82,-2.063,-7.97,5400,{"date":1580,"open":1581,"high":22,"low":1582,"close":22,"change":1583,"percent_change":795,"volume":1186,"transactions":9,"vwap":22},"2025-10-29",25.8,25.79,0.087,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":757,"transactions":9,"vwap":1587},"2025-10-28",25.76,25.796,25.74,0.056,0.22,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1588,"change":1596,"percent_change":1597,"volume":1547,"transactions":9,"vwap":1588},"2025-10-27",25.756,25.81,25.72,0.445,1.76,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":818,"volume":1604,"transactions":9,"vwap":1602},"2025-10-24",24.81,25.34,25.295,0.145,4600,{"date":1606,"open":62,"high":1607,"low":62,"close":1608,"change":813,"percent_change":129,"volume":1555,"transactions":9,"vwap":1608},"2025-10-23",25.25,25.15,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-22",24.99,25.12,24.9,24.955,0.0428,0.17,6300,{"date":175,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":327,"volume":1623,"transactions":9,"vwap":1621},24.93,24.86,24.9122,-0.0178,2340]