[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNI":3,"homepage-market-summary":30,"stock-historical-GRNI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRNI","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},"Fundstrat Granny Shots US Large Cap & Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.0803,2.13804,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.21,21.29,21.3984,21.1901,21.0733,0.1367,0.65,11912.671034,34.58,18.36,55664.68846454091,17.6,220,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},55665,12246231.462199,-38.41,"2025-11-17",[180,183,193,202,212,222,233,244,254,265,275,285,293,304,315,325,334,345,356,365,374,383,393,402,411,419,428,438,448,458,468,478,485,494,503,511,520,528,535,545,554,563,571,580,589,597,606,616,627,635,642,651,660,668,678,686,693,702,713,720,725,729,732,738,743,748,755,759,763,770,775,784,788,792,796,799,804,810,815,823,829,833,838,843,850,855,860,866,872,876,880,883,886,891,896,903,907,912,915,921,926,932,937,944,949,953,959,965,971,979,987,991,996,1001,1007,1012,1019,1025,1032,1038,1047,1053,1059,1067,1075,1081,1088,1096,1103,1109,1116,1124,1132,1140,1147,1153,1160,1165,1171,1177,1184,1191,1198,1204,1212,1217,1221,1228,1236,1243,1248,1254,1259,1267,1274,1281,1285,1288,1296,1302,1306,1312,1318,1324,1330,1336,1343,1349,1354,1358,1364,1370,1373,1377,1381,1385,1389,1395,1401,1405,1408,1412,1415,1419,1423,1426,1430,1433,1436,1442,1447,1450,1455,1461,1464,1468,1473,1477,1482,1488,1490,1494,1499,1503,1509,1512,1515,1520,1523,1530,1535,1540,1546,1551,1558,1563,1570,1573,1580,1587],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},187,21.264,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.05,21.09,20.895,0.0433,0.21,7675.700871,169,20.9777,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":29,"vwap":201},"2026-09-30",21.24,20.96,21.03,-0.0068,-0.03,13933.492888,21.0719,{"date":203,"open":204,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21,21.0608,21.0368,-0.126,-0.6,16383.206106,144,21.0103,{"date":213,"open":195,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.27,21.13,21.1628,-0.2572,-1.2,17827.5143,165,21.2107,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.5,21.51,21.2601,21.42,0.015,0.07,26594.384581,191,21.4239,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.32,21.48,21.28,21.405,0.0015,0.01,10294.4941,142,21.4221,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.57,21.3501,21.4035,-0.1354,-0.63,10161.7441,123,21.3955,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",21.455,21.5699,21.41,21.5389,0.1005,0.47,19889.355549,200,21.4928,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",21.25,21.445,21.4384,0.3225,1.53,22095.681936,225,21.365,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.99,21.1159,20.95,0.1661,0.79,12354.397645,143,21.0296,{"date":286,"open":277,"high":277,"low":287,"close":288,"change":142,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20.91,20.9498,1.55,11146.6674,155,20.9484,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",20.77,20.82,20.4511,20.6298,0.029,0.14,13395.7501,150,20.6891,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",20.7,20.74,20.58,20.6008,-0.1648,-0.79,15035.10324,211,20.6629,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",20.66,20.85,20.7656,-0.2747,-1.31,12386.230229,161,20.7905,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":242,"vwap":333},"2026-09-11",21.1513,20.9927,21.0403,0.2053,0.99,12660.234491,21.0405,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",20.92,20.97,20.8,20.835,-0.2293,-1.09,30399.688398,185,20.9071,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.18,21.2316,21.04,21.0643,-0.1907,-0.9,40678.180755,170,21.117,{"date":357,"open":195,"high":358,"low":195,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",21.38,21.255,0.0632,0.3,60196.372647,179,21.3523,{"date":366,"open":186,"high":367,"low":186,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.2374,21.1918,-0.0156,-0.07,10469.494,118,21.1716,{"date":375,"open":376,"high":17,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",20.84,21.2074,0.4374,2.11,10605.6146,160,21.0681,{"date":384,"open":385,"high":386,"low":387,"close":295,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.675,20.81,20.6,0.04,0.19,24692.4739,190,20.7358,{"date":394,"open":336,"high":336,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",20.64,20.73,-0.31,-1.47,18481.874007,289,20.7836,{"date":403,"open":404,"high":349,"low":405,"close":349,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",21.02,20.87,0.0186,0.09,33596.187404,274,20.9763,{"date":412,"open":195,"high":195,"low":204,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",21.0214,-0.3218,-1.51,13054.1038,203,21.0829,{"date":420,"open":421,"high":422,"low":237,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":291,"vwap":427},"2026-08-27",21.33,21.3699,21.3432,0.1832,0.87,19265.4237,21.3273,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":388,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.12,21.2774,21.115,21.16,0.0088,11903.2881,175,21.1919,{"date":439,"open":440,"high":441,"low":186,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",21.165,21.2,21.1512,0.123,0.58,22615.5506,148,21.1599,{"date":449,"open":186,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",21.0999,20.98,21.0282,-0.1356,-0.64,10976.382569,176,21.0342,{"date":459,"open":460,"high":461,"low":404,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",21.11,21.1955,21.1638,0.2238,1.07,9507.2026,138,21.1462,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",20.93,21.07,20.94,-0.08,-0.38,15582.9813,145,21.0157,{"date":479,"open":451,"high":480,"low":451,"close":404,"change":481,"percent_change":112,"volume":482,"transactions":483,"vwap":484},"2026-08-19",21.14,-0.0017,20321.9049,204,21.0531,{"date":486,"open":404,"high":487,"low":404,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",21.125,21.0217,-0.2483,-1.17,14042.592544,159,21.0592,{"date":495,"open":496,"high":497,"low":267,"close":214,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",21.3,21.3967,-0.05,-0.23,20895.768487,202,21.294,{"date":504,"open":505,"high":258,"low":237,"close":235,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",21.4,-0.045,-0.21,16335.849848,172,21.3108,{"date":512,"open":235,"high":513,"low":514,"close":274,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",21.46,21.31,0.0828,0.39,38172.7457,254,21.3896,{"date":521,"open":267,"high":522,"low":433,"close":523,"change":524,"percent_change":444,"volume":525,"transactions":526,"vwap":527},"2026-08-12",21.3397,21.2822,0.1222,63278.913385,258,21.2337,{"date":529,"open":405,"high":267,"low":405,"close":433,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",0.0227,0.11,16530.02504,125,21.1359,{"date":536,"open":430,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",21.205,21.08,21.1373,0.0415,0.2,19761.618288,177,21.1715,{"date":546,"open":186,"high":547,"low":185,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",21.1886,21.0958,0.1258,0.6,21007.327316,186,21.1158,{"date":555,"open":556,"high":557,"low":196,"close":337,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",21.01,21.0899,-0.12,-0.57,20424.117804,137,21.0385,{"date":564,"open":565,"high":566,"low":186,"close":186,"change":567,"percent_change":507,"volume":568,"transactions":569,"vwap":570},"2026-08-05",21.19,21.23,-0.0443,30651.99062,209,21.1493,{"date":572,"open":287,"high":573,"low":287,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",21.1999,21.1343,0.3493,1.68,58668.202537,257,21.0546,{"date":581,"open":317,"high":582,"low":583,"close":584,"change":585,"percent_change":45,"volume":586,"transactions":587,"vwap":588},"2026-08-03",20.8395,20.49,20.785,0.205,80352.833298,253,20.6826,{"date":590,"open":591,"high":306,"low":592,"close":308,"change":593,"percent_change":132,"volume":594,"transactions":595,"vwap":596},"2026-07-31",20.68,20.35,0.16,44161.495523,444,20.5431,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":593,"percent_change":281,"volume":603,"transactions":604,"vwap":605},"2026-07-30",20.36,20.43,20.21,20.42,45090.56312,271,20.3274,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",20.59,20.25,20.26,-0.3301,-1.6,32738.9077,366,20.3893,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",20.63,20.69,20.5,20.5901,-0.0799,-0.39,21654.2021,228,20.6145,{"date":628,"open":336,"high":336,"low":387,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",20.67,-0.0916,-0.44,33022.688005,287,20.6831,{"date":636,"open":295,"high":637,"low":307,"close":638,"change":639,"percent_change":397,"volume":640,"transactions":220,"vwap":641},"2026-07-24",20.89,20.7616,-0.0648,13540.5068,20.7865,{"date":643,"open":451,"high":451,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",20.6906,20.8264,-0.2383,-1.13,16755.001607,193,20.8242,{"date":652,"open":653,"high":480,"low":404,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",21.06,21.0647,0.0062,0.03,13889.0279,126,21.0341,{"date":661,"open":662,"high":215,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":354,"vwap":667},"2026-07-21",20.975,21.0585,0.1991,0.95,26582.424789,21.0551,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",20.985,20.83,20.8594,-0.0506,-0.24,146425.05108,188,20.9374,{"date":679,"open":680,"high":349,"low":306,"close":287,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",20.88,-0.27,-1.27,21988.007172,238,20.9268,{"date":687,"open":688,"high":17,"low":197,"close":347,"change":689,"percent_change":690,"volume":691,"transactions":231,"vwap":692},"2026-07-16",21.1,-0.0972,-0.46,21327.991627,21.0791,{"date":694,"open":421,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":649,"vwap":701},"2026-07-15",21.3599,21.15,21.2772,0.0202,0.1,18906.082937,21.2052,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",21.245,21.2882,21.2304,21.257,0.169,0.8,8713.652039,141,21.2648,{"date":714,"open":430,"high":214,"low":538,"close":715,"change":716,"percent_change":352,"volume":717,"transactions":718,"vwap":719},"2026-07-13",21.088,-0.192,16520.523083,168,21.1417,{"date":721,"open":195,"high":496,"low":480,"close":237,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":237},"2026-07-10",0.12,0.57,8500,{"date":726,"open":696,"high":237,"low":215,"close":433,"change":107,"percent_change":727,"volume":728,"transactions":9,"vwap":433},"2026-07-09",0.28,13300,{"date":730,"open":186,"high":688,"low":187,"close":688,"change":498,"percent_change":674,"volume":731,"transactions":9,"vwap":688},"2026-07-08",16000,{"date":733,"open":514,"high":514,"low":734,"close":696,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":696},"2026-07-07",21.055,-0.13,-0.61,24600,{"date":739,"open":740,"high":741,"low":740,"close":237,"change":389,"percent_change":66,"volume":742,"transactions":9,"vwap":237},"2026-07-06",21.030001,21.35,23700,{"date":744,"open":745,"high":746,"low":405,"close":186,"change":473,"percent_change":474,"volume":747,"transactions":9,"vwap":186},"2026-07-02",21.22,21.34,34600,{"date":749,"open":186,"high":750,"low":751,"close":752,"change":229,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",21.288,21.084999,21.17,0.33,32600,{"date":756,"open":318,"high":565,"low":318,"close":688,"change":541,"percent_change":757,"volume":758,"transactions":9,"vwap":688},"2026-06-30",0.96,37200,{"date":760,"open":395,"high":337,"low":395,"close":761,"change":722,"percent_change":444,"volume":762,"transactions":9,"vwap":761},"2026-06-29",20.9,40100,{"date":764,"open":619,"high":336,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",20.624,20.78,-0.04,-0.19,34200,{"date":771,"open":472,"high":472,"low":772,"close":296,"change":107,"percent_change":773,"volume":774,"transactions":9,"vwap":296},"2026-06-25",20.75,0.29,22000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",20.86,20.939,20.695,20.76,-0.14,-0.67,22600,{"date":785,"open":761,"high":204,"low":338,"close":761,"change":674,"percent_change":786,"volume":787,"transactions":9,"vwap":761},"2026-06-23",-1.14,30000,{"date":789,"open":514,"high":227,"low":287,"close":480,"change":370,"percent_change":790,"volume":791,"transactions":9,"vwap":480},"2026-06-22",-0.33,45300,{"date":793,"open":258,"high":258,"low":480,"close":17,"change":407,"percent_change":794,"volume":795,"transactions":9,"vwap":17},"2026-06-18",0.43,17100,{"date":797,"open":745,"high":798,"low":430,"close":430,"change":370,"percent_change":790,"volume":774,"transactions":9,"vwap":430},"2026-06-17",21.39,{"date":800,"open":496,"high":741,"low":347,"close":565,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":565},"2026-06-16",-0.1,-0.47,23800,{"date":805,"open":752,"high":806,"low":752,"close":18,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":18},"2026-06-15",21.43,0.36,1.72,46400,{"date":811,"open":337,"high":337,"low":295,"close":470,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":470},"2026-06-12",0.172,0.83,10000,{"date":816,"open":817,"high":287,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",20.555,20.47,20.758,0.318,1.56,25300,{"date":824,"open":600,"high":405,"low":600,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",20.44,-0.34,-1.64,40300,{"date":830,"open":277,"high":215,"low":600,"close":766,"change":768,"percent_change":831,"volume":832,"transactions":9,"vwap":766},"2026-06-09",-0.91,56900,{"date":834,"open":472,"high":835,"low":680,"close":337,"change":531,"percent_change":836,"volume":837,"transactions":9,"vwap":337},"2026-06-08",21.049999,0.53,40000,{"date":839,"open":17,"high":17,"low":780,"close":777,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":777},"2026-06-05",-0.601,-2.8,41400,{"date":844,"open":460,"high":845,"low":460,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",21.49,21.461,0.161,0.76,26700,{"date":851,"open":806,"high":806,"low":704,"close":496,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":496},"2026-06-03",-0.15,-0.7,19000,{"date":856,"open":195,"high":857,"low":195,"close":857,"change":858,"percent_change":361,"volume":859,"transactions":9,"vwap":857},"2026-06-02",21.45,0.065,54600,{"date":861,"open":496,"high":862,"low":565,"close":863,"change":864,"percent_change":127,"volume":865,"transactions":9,"vwap":863},"2026-06-01",21.47,21.385,0.085,66100,{"date":867,"open":514,"high":868,"low":696,"close":496,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":496},"2026-05-29",21.335,0.18,0.85,30600,{"date":873,"open":496,"high":496,"low":279,"close":430,"change":558,"percent_change":874,"volume":875,"transactions":9,"vwap":430},"2026-05-28",-0.56,156500,{"date":877,"open":538,"high":878,"low":538,"close":195,"change":656,"percent_change":300,"volume":879,"transactions":9,"vwap":195},"2026-05-27",21.52,79300,{"date":881,"open":688,"high":496,"low":688,"close":17,"change":300,"percent_change":137,"volume":882,"transactions":9,"vwap":17},"2026-05-26",20000,{"date":884,"open":538,"high":441,"low":196,"close":471,"change":541,"percent_change":757,"volume":885,"transactions":9,"vwap":471},"2026-05-22",30300,{"date":887,"open":337,"high":337,"low":888,"close":405,"change":889,"percent_change":801,"volume":890,"transactions":9,"vwap":405},"2026-05-21",20.515,-0.02,28900,{"date":892,"open":296,"high":277,"low":893,"close":637,"change":773,"percent_change":894,"volume":895,"transactions":9,"vwap":637},"2026-05-20",20.725,1.41,19700,{"date":897,"open":898,"high":899,"low":900,"close":387,"change":901,"percent_change":902,"volume":822,"transactions":9,"vwap":387},"2026-05-19",20.65,20.763,20.48,-0.16,-0.77,{"date":904,"open":470,"high":470,"low":898,"close":780,"change":852,"percent_change":905,"volume":906,"transactions":9,"vwap":780},"2026-05-18",-0.72,33200,{"date":908,"open":472,"high":186,"low":761,"close":287,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":287},"2026-05-15",-0.29,-1.37,31100,{"date":913,"open":451,"high":195,"low":451,"close":441,"change":708,"percent_change":709,"volume":914,"transactions":9,"vwap":441},"2026-05-14",43500,{"date":916,"open":696,"high":696,"low":470,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",21.031,-0.019,-0.09,17200,{"date":922,"open":471,"high":923,"low":318,"close":835,"change":924,"percent_change":925,"volume":920,"transactions":9,"vwap":835},"2026-05-12",21.086,-0.166,-0.78,{"date":927,"open":277,"high":195,"low":277,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-11",21.216,0.066,0.31,26000,{"date":933,"open":287,"high":696,"low":287,"close":696,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":696},"2026-05-08",0.327,1.57,27600,{"date":938,"open":939,"high":688,"low":338,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",21.040001,20.823,-0.297,-1.41,58000,{"date":945,"open":688,"high":696,"low":337,"close":430,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":430},"2026-05-06",0.26,1.25,62800,{"date":950,"open":405,"high":337,"low":777,"close":777,"change":699,"percent_change":951,"volume":952,"transactions":9,"vwap":777},"2026-05-05",0.48,30500,{"date":954,"open":955,"high":761,"low":619,"close":780,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":780},"2026-05-04",20.79,-0.106,-0.51,34300,{"date":960,"open":376,"high":470,"low":671,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-01",20.866,0.036,0.17,35800,{"date":966,"open":608,"high":376,"low":967,"close":671,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":671},"2026-04-30",20.497,0.415,2.03,43700,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-29",20.57,20.33,20.415,-0.366,-1.76,44800,{"date":980,"open":317,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-28",20.819,20.597,20.781,-0.199,-0.95,59800,{"date":988,"open":196,"high":204,"low":989,"close":451,"change":889,"percent_change":801,"volume":990,"transactions":9,"vwap":451},"2026-04-27",20.851,47600,{"date":992,"open":196,"high":835,"low":671,"close":204,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":204},"2026-04-24",0.193,0.93,43300,{"date":997,"open":620,"high":277,"low":620,"close":998,"change":999,"percent_change":370,"volume":1000,"transactions":9,"vwap":998},"2026-04-23",20.807,-0.015,32000,{"date":1002,"open":295,"high":777,"low":780,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",20.822,0.312,1.52,41500,{"date":1008,"open":295,"high":295,"low":620,"close":1009,"change":768,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-21",20.51,-0.92,38400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":306,"change":229,"percent_change":1017,"volume":1018,"transactions":9,"vwap":306},"2026-04-20",20.71,20.733,20.54,0.34,35600,{"date":1020,"open":1021,"high":772,"low":1022,"close":618,"change":1023,"percent_change":117,"volume":1024,"transactions":9,"vwap":618},"2026-04-17",20.61,20.536,0.23,48200,{"date":1026,"open":1027,"high":1009,"low":1028,"close":1029,"change":722,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-16",20.32,20.22,20.4,0.59,51300,{"date":1033,"open":1027,"high":974,"low":1034,"close":1035,"change":1036,"percent_change":23,"volume":1037,"transactions":9,"vwap":1035},"2026-04-15",20.18,20.28,0.13,41100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-14",20,20.24,19.97,20.15,0.22,1.1,40200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":541,"percent_change":102,"volume":1052,"transactions":9,"vwap":1050},"2026-04-13",19.7,19.93,19.66,34800,{"date":1054,"open":1055,"high":1056,"low":1049,"close":1057,"change":240,"percent_change":1058,"volume":964,"transactions":9,"vwap":1057},"2026-04-10",19.76,19.87,19.73,0.05,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":722,"volume":1066,"transactions":9,"vwap":1064},"2026-04-09",19.715,19.81,19.62,19.72,0.024,24400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",19.89,19.55,19.696,0.406,2.1,45200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":388,"percent_change":189,"volume":1080,"transactions":9,"vwap":1078},"2026-04-07",19.135,19.29,19.040001,15700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":541,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-06",19.18,19.25,19.08,1.05,52400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":631,"volume":1095,"transactions":9,"vwap":1093},"2026-04-02",18.99,19.19,18.8,19.049999,-0.085,57900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1077,"change":864,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1077},"2026-04-01",19.209,19.27,19.09,0.45,50100,{"date":1104,"open":1105,"high":1093,"low":1105,"close":1093,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1093},"2026-03-31",18.58,0.598,3.24,73100,{"date":1110,"open":1111,"high":1111,"low":26,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-30",18.96,18.452,-0.388,-2.06,115300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":826,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",19.12,19.16,18.83,18.84,-1.77,49700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1083,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1083},"2026-03-26",19.41,19.445,19.15,-0.391,-2,51800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":132,"volume":1139,"transactions":9,"vwap":1137},"2026-03-25",19.61,19.74,19.52,19.571,0.151,43900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":767,"percent_change":507,"volume":1146,"transactions":9,"vwap":1145},"2026-03-24",19.359,19.528,19.22,19.42,8300,{"date":1148,"open":1149,"high":1134,"low":1150,"close":1151,"change":807,"percent_change":1152,"volume":795,"transactions":9,"vwap":1151},"2026-03-23",19.48,19.35,19.46,1.88,{"date":1154,"open":1155,"high":1155,"low":1079,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-20",19.37,19.1,-0.35,-1.8,679600,{"date":1161,"open":1162,"high":1149,"low":1091,"close":1163,"change":1058,"percent_change":946,"volume":1164,"transactions":9,"vwap":1163},"2026-03-19",19.31,19.45,25700,{"date":1166,"open":1167,"high":1051,"low":1168,"close":1168,"change":984,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-18",19.59,19.4,-1.02,17400,{"date":1172,"open":1173,"high":1064,"low":1070,"close":1174,"change":1175,"percent_change":1058,"volume":1176,"transactions":9,"vwap":1174},"2026-03-17",19.64,19.599,0.009,39100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1167,"change":727,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1167},"2026-03-16",19.5,19.65,19.423,1.45,42300,{"date":1185,"open":1186,"high":1187,"low":1162,"close":1162,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1162},"2026-03-13",19.57,19.641,-0.164,-0.84,61500,{"date":1192,"open":1136,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":398,"volume":1197,"transactions":9,"vwap":1195},"2026-03-12",19.58,19.468,19.474,-0.291,16800,{"date":1199,"open":1200,"high":1200,"low":1180,"close":1201,"change":1202,"percent_change":122,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",19.83,19.765,0.049,31200,{"date":1205,"open":1206,"high":1207,"low":1051,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-10",19.728,19.899,19.716,0.016,0.08,12800,{"date":1213,"open":1214,"high":1135,"low":1215,"close":1049,"change":1044,"percent_change":117,"volume":1216,"transactions":9,"vwap":1049},"2026-03-09",19.33,19.24,17800,{"date":1218,"open":1070,"high":1051,"low":1168,"close":1149,"change":1219,"percent_change":682,"volume":1220,"transactions":9,"vwap":1149},"2026-03-06",-0.25,32700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1057,"change":397,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1057},"2026-03-05",19.992,20.016001,19.6,-1.55,25900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":820,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-04",19.96,20.07,19.778,20.040001,1.61,42500,{"date":1237,"open":1180,"high":1238,"low":1168,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-03",19.787,19.722,-0.208,-1.04,41000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1050,"change":889,"percent_change":801,"volume":1247,"transactions":9,"vwap":1050},"2026-03-02",19.75,20.077,56100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":656,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-27",19.71,19.95,0.15,24500,{"date":1255,"open":1256,"high":1256,"low":1051,"close":1257,"change":674,"percent_change":1258,"volume":747,"transactions":9,"vwap":1257},"2026-02-26",20.08,19.92,-1.19,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-25",20.23,20.007,20.16,0.175,0.88,45700,{"date":1268,"open":1049,"high":1269,"low":1049,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-24",20.011,19.985,0.125,0.63,68200,{"date":1275,"open":1276,"high":1040,"low":1277,"close":1278,"change":909,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-23",19.91,19.68,19.86,-1.44,24000,{"date":1282,"open":1283,"high":1043,"low":1283,"close":1043,"change":1252,"percent_change":1284,"volume":895,"transactions":9,"vwap":1043},"2026-02-20",19.943,0.75,{"date":1286,"open":1245,"high":1040,"low":1245,"close":1040,"change":107,"percent_change":361,"volume":1287,"transactions":9,"vwap":1040},"2026-02-19",21900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":699,"volume":1295,"transactions":9,"vwap":1293},"2026-02-18",19.886,20.13,19.8,19.94,0.02,32800,{"date":1297,"open":1051,"high":1298,"low":1299,"close":1257,"change":963,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1257},"2026-02-17",19.99,19.566,0.86,65700,{"date":1303,"open":1180,"high":1298,"low":1225,"close":1245,"change":767,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1245},"2026-02-13",-0.2,52100,{"date":1307,"open":1043,"high":609,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1301,"transactions":9,"vwap":1309},"2026-02-12",19.67,19.79,-0.36,-1.79,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1043,"change":999,"percent_change":370,"volume":1317,"transactions":9,"vwap":1043},"2026-02-11",20.39,20.448,20.055,40500,{"date":1319,"open":1027,"high":1320,"low":1291,"close":1321,"change":1094,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",20.37,20.165,-0.42,44900,{"date":1325,"open":1040,"high":1326,"low":1327,"close":609,"change":727,"percent_change":1328,"volume":1329,"transactions":9,"vwap":609},"2026-02-09",20.31,19.965,1.4,48900,{"date":1331,"open":1151,"high":1332,"low":1151,"close":1042,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1042},"2026-02-06",20.0060005,0.704,3.65,49100,{"date":1337,"open":1186,"high":1173,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-05",19.2,19.266,-0.374,-1.9,54900,{"date":1344,"open":1345,"high":1345,"low":1168,"close":1173,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1173},"2026-02-04",20.12,-0.55,-2.72,153000,{"date":1350,"open":1029,"high":602,"low":1351,"close":1352,"change":499,"percent_change":647,"volume":1353,"transactions":9,"vwap":1352},"2026-02-03",19.84,20.19,129900,{"date":1355,"open":1326,"high":818,"low":1356,"close":602,"change":1058,"percent_change":122,"volume":1357,"transactions":9,"vwap":602},"2026-02-02",20.285,80700,{"date":1359,"open":818,"high":1360,"low":1361,"close":1320,"change":790,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1320},"2026-01-30",20.618,20.178,-1.59,99000,{"date":1365,"open":386,"high":405,"low":1366,"close":306,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":306},"2026-01-29",20.3,-0.22,-1.05,86000,{"date":1371,"open":404,"high":835,"low":386,"close":336,"change":388,"percent_change":389,"volume":1372,"transactions":9,"vwap":336},"2026-01-28",61900,{"date":1374,"open":287,"high":196,"low":318,"close":680,"change":1375,"percent_change":1030,"volume":1376,"transactions":9,"vwap":680},"2026-01-27",0.122,39500,{"date":1378,"open":396,"high":637,"low":779,"close":819,"change":1379,"percent_change":407,"volume":1380,"transactions":9,"vwap":819},"2026-01-26",0.018,162900,{"date":1382,"open":306,"high":1383,"low":1021,"close":307,"change":767,"percent_change":768,"volume":1384,"transactions":9,"vwap":307},"2026-01-23",20.797,69800,{"date":1386,"open":287,"high":287,"low":898,"close":766,"change":1387,"percent_change":794,"volume":1388,"transactions":9,"vwap":766},"2026-01-22",0.088,67500,{"date":1390,"open":608,"high":955,"low":825,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-21",20.692,0.242,1.18,51400,{"date":1396,"open":387,"high":766,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-20",20.45,-0.45,-2.15,106500,{"date":1402,"open":451,"high":1403,"low":318,"close":761,"change":107,"percent_change":773,"volume":1404,"transactions":9,"vwap":761},"2026-01-16",21.048,58100,{"date":1406,"open":680,"high":430,"low":296,"close":376,"change":388,"percent_change":389,"volume":1407,"transactions":9,"vwap":376},"2026-01-15",58400,{"date":1409,"open":1410,"high":1410,"low":387,"close":338,"change":370,"percent_change":826,"volume":1411,"transactions":9,"vwap":338},"2026-01-14",20.875,89600,{"date":1413,"open":761,"high":204,"low":1014,"close":405,"change":388,"percent_change":389,"volume":1414,"transactions":9,"vwap":405},"2026-01-13",74900,{"date":1416,"open":1417,"high":376,"low":1417,"close":671,"change":1036,"percent_change":1272,"volume":1418,"transactions":9,"vwap":671},"2026-01-12",20.55,126200,{"date":1420,"open":1016,"high":338,"low":1421,"close":306,"change":699,"percent_change":52,"volume":1422,"transactions":9,"vwap":306},"2026-01-09",20.53,71400,{"date":1424,"open":317,"high":772,"low":1009,"close":387,"change":735,"percent_change":250,"volume":1425,"transactions":9,"vwap":387},"2026-01-08",44400,{"date":1427,"open":772,"high":671,"low":387,"close":396,"change":919,"percent_change":1428,"volume":1429,"transactions":9,"vwap":396},"2026-01-07",-0.43,694700,{"date":1431,"open":780,"high":296,"low":973,"close":296,"change":1210,"percent_change":516,"volume":1432,"transactions":9,"vwap":296},"2026-01-06",92100,{"date":1434,"open":387,"high":376,"low":308,"close":307,"change":152,"percent_change":808,"volume":1435,"transactions":9,"vwap":307},"2026-01-05",105100,{"date":1437,"open":600,"high":1438,"low":1439,"close":1314,"change":531,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1314},"2026-01-02",20.46,20.275,0.54,67300,{"date":1443,"open":1029,"high":900,"low":1444,"close":1035,"change":558,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1035},"2025-12-31",20.27,-0.59,43000,{"date":1448,"open":1417,"high":1417,"low":1029,"close":1029,"change":199,"percent_change":852,"volume":1449,"transactions":9,"vwap":1029},"2025-12-30",81000,{"date":1451,"open":608,"high":317,"low":974,"close":600,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":600},"2025-12-29",-0.107,-0.52,54700,{"date":1456,"open":387,"high":395,"low":1457,"close":1458,"change":1459,"percent_change":1346,"volume":1460,"transactions":9,"vwap":1458},"2025-12-26",20.41,20.537,-0.113,74600,{"date":1462,"open":395,"high":898,"low":620,"close":898,"change":699,"percent_change":52,"volume":1463,"transactions":9,"vwap":898},"2025-12-24",28800,{"date":1465,"open":1466,"high":608,"low":1457,"close":1417,"change":112,"percent_change":498,"volume":1467,"transactions":9,"vwap":1417},"2025-12-23",20.56,81500,{"date":1469,"open":395,"high":1470,"low":1438,"close":1466,"change":1471,"percent_change":909,"volume":1472,"transactions":9,"vwap":1466},"2025-12-22",20.702,-0.06,170400,{"date":1474,"open":818,"high":618,"low":1029,"close":1475,"change":147,"percent_change":1152,"volume":1476,"transactions":9,"vwap":1475},"2025-12-19",20.62,120400,{"date":1478,"open":592,"high":583,"low":1028,"close":1041,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1041},"2025-12-18",0.163,0.81,74700,{"date":1483,"open":1438,"high":680,"low":1484,"close":1246,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1246},"2025-12-17",20.02,-0.363,-1.78,106400,{"date":1489,"open":620,"high":1475,"low":1314,"close":825,"change":473,"percent_change":623,"volume":931,"transactions":9,"vwap":825},"2025-12-16",{"date":1491,"open":1475,"high":772,"low":1492,"close":1493,"change":370,"percent_change":826,"volume":832,"transactions":9,"vwap":1493},"2025-12-15",20.38,20.52,{"date":1495,"open":277,"high":277,"low":900,"close":608,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":608},"2025-12-12",-0.305,-1.46,60100,{"date":1500,"open":761,"high":337,"low":618,"close":187,"change":1501,"percent_change":781,"volume":1502,"transactions":9,"vwap":187},"2025-12-11",-0.029,94100,{"date":1504,"open":766,"high":556,"low":591,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-10",20.924,0.274,1.33,93000,{"date":1510,"open":1021,"high":376,"low":1021,"close":898,"change":388,"percent_change":389,"volume":1511,"transactions":9,"vwap":898},"2025-12-09",79200,{"date":1513,"open":766,"high":766,"low":387,"close":1021,"change":199,"percent_change":852,"volume":1514,"transactions":9,"vwap":1021},"2025-12-08",55200,{"date":1516,"open":1493,"high":1517,"low":1493,"close":395,"change":1518,"percent_change":1518,"volume":1519,"transactions":9,"vwap":395},"2025-12-05",20.825,0,75100,{"date":1521,"open":1417,"high":295,"low":1493,"close":395,"change":388,"percent_change":389,"volume":1522,"transactions":9,"vwap":395},"2025-12-04",180700,{"date":1524,"open":620,"high":1525,"low":1526,"close":387,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":387},"2025-12-03",20.683,20.334,0.146,0.71,114200,{"date":1531,"open":1466,"high":973,"low":1492,"close":1532,"change":1533,"percent_change":946,"volume":1534,"transactions":9,"vwap":1532},"2025-12-02",20.454,0.054,252900,{"date":1536,"open":1029,"high":602,"low":1537,"close":1029,"change":1538,"percent_change":901,"volume":1539,"transactions":9,"vwap":1029},"2025-12-01",20.242,-0.033,66200,{"date":1541,"open":618,"high":618,"low":1320,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-28",20.433,0.093,0.46,69500,{"date":1547,"open":1492,"high":600,"low":601,"close":1548,"change":1549,"percent_change":665,"volume":1550,"transactions":9,"vwap":1548},"2025-11-26",20.34,0.191,116200,{"date":1552,"open":1553,"high":1043,"low":1554,"close":1555,"change":1556,"percent_change":389,"volume":1557,"transactions":9,"vwap":1555},"2025-11-25",20.11,19.605,20.149,0.039,152500,{"date":1559,"open":1062,"high":1553,"low":1250,"close":1553,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1553},"2025-11-24",0.563,2.88,109000,{"date":1564,"open":1225,"high":1565,"low":1091,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-21",19.703,19.547,-0.533,-2.65,181800,{"date":1571,"open":1397,"high":900,"low":1163,"close":1256,"change":370,"percent_change":1157,"volume":1572,"transactions":9,"vwap":1256},"2025-11-20",178000,{"date":1574,"open":1575,"high":1576,"low":1309,"close":1043,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1043},"2025-11-19",20.01,20.169,0.27,1.36,286100,{"date":1581,"open":1040,"high":1582,"low":1135,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-18",20.099001,19.88,-14.56,-42.28,342200,{"date":178,"open":25,"high":25,"low":1588,"close":1589,"change":781,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},34.36,34.44,-0.4,3300]