[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMYY":3,"homepage-market-summary":29,"stock-historical-HMYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HMYY","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 HIMS ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},78.4742,4.22968,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.3899,5.41,5.358,5.45,-0.0601,-1.1,3354.716539,25.79,5.27,5756.588206052381,0.6,210,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5757,1208883.523271,-77.92,"2025-12-02",[179,182,191,199,208,218,227,234,244,254,263,271,277,284,292,299,307,314,324,332,341,350,360,369,377,385,395,403,410,419,427,435,443,451,462,470,477,487,496,505,513,520,527,534,543,553,562,570,577,585,594,603,610,619,627,636,646,656,666,675,682,689,695,703,710,718,725,733,741,747,752,757,763,769,772,779,784,789,794,798,800,805,812,818,823,827,829,836,843,848,851,855,860,865,869,874,880,885,891,897,906,914,920,928,933,938,944,950,953,958,965,974,980,988,993,998,1005,1011,1016,1021,1026,1030,1035,1042,1046,1050,1058,1064,1070,1074,1078,1085,1093,1099,1105,1111,1116,1124,1131,1136,1141,1148,1153,1159,1166,1172,1179,1186,1192,1198,1205,1212,1220,1228,1235,1240,1249,1257,1265,1273,1281,1288,1296,1304,1313,1322,1330,1337,1344,1351,1358,1367,1375,1384,1392,1400,1407,1414,1422,1431,1439,1446,1454,1463,1471,1478,1486,1493,1501,1509,1517,1525,1531,1538,1544,1552,1557,1564,1571,1577,1585,1590,1597,1605,1613,1620,1627,1633,1641,1645],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},106,5.3877,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.44,5.475,-0.015,-0.27,1736.460539,82,5.4585,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":88,"volume":196,"transactions":197,"vwap":198},"2026-09-30",5.489,5.465,0.055,561.4257,66,5.4788,{"date":200,"open":201,"high":201,"low":202,"close":18,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",5.43,5.4,0.005,0.09,2639.197583,85,5.4108,{"date":209,"open":210,"high":184,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",5.38,5.37,5.405,-0.005,-0.09,8734.212,87,5.4027,{"date":219,"open":18,"high":220,"low":221,"close":18,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.42,5.36,-0.065,-1.19,3395.026271,94,5.3952,{"date":228,"open":202,"high":229,"low":211,"close":185,"change":230,"percent_change":136,"volume":231,"transactions":232,"vwap":233},"2026-09-24",5.48,0.0357,7573.134,95,5.441,{"date":235,"open":236,"high":237,"low":201,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",5.462,5.4654,5.4393,-0.0257,-0.47,7848.0088,74,5.4425,{"date":245,"open":246,"high":247,"low":248,"close":194,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",5.46,5.4799,5.4599,0.03,0.55,5872.839463,83,5.472,{"date":255,"open":210,"high":256,"low":210,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",5.4399,5.435,0.085,1.59,3715.45698,92,5.4224,{"date":264,"open":20,"high":20,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",5.35,-0.07,-1.29,5575.144608,105,5.3906,{"date":272,"open":20,"high":246,"low":273,"close":220,"change":213,"percent_change":214,"volume":274,"transactions":275,"vwap":276},"2026-09-17",5.415,4306.356,88,5.4339,{"date":278,"open":211,"high":279,"low":211,"close":279,"change":280,"percent_change":158,"volume":281,"transactions":282,"vwap":283},"2026-09-16",5.425,0.04,937.531312,71,5.4058,{"date":285,"open":18,"high":220,"low":210,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",5.385,-0.03,-0.55,3999.505428,89,5.4019,{"date":293,"open":294,"high":201,"low":294,"close":273,"change":295,"percent_change":296,"volume":297,"transactions":290,"vwap":298},"2026-09-14",5.34,0.095,1.79,4036.738829,5.4087,{"date":300,"open":301,"high":301,"low":25,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",5.32,-0.0781,-1.45,3437.402,108,5.2908,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":298},"2026-09-10",5.3981,0.0358,0.67,311.02,75,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",5.3881,5.305,5.3623,-0.0127,-0.24,3391.619,117,5.3448,{"date":325,"open":211,"high":326,"low":265,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":305,"vwap":331},"2026-09-08",5.39,5.375,0.02,0.37,5505.208271,5.3761,{"date":333,"open":334,"high":211,"low":294,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",5.3423,5.355,-0.105,-1.92,8933.968,115,5.3496,{"date":342,"open":343,"high":344,"low":20,"close":246,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",5.55,5.705,-0.05,-0.91,4763.473945,112,5.4889,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",5.569,5.605,5.51,-0.0349,-0.63,5739.128,73,5.5279,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",5.63,5.5449,-0.1051,-1.86,2291.116,77,5.6043,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":106,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",5.58,5.65,1.07,8347.161,172,5.6335,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":322,"vwap":384},"2026-08-28",5.7,5.59,-0.2013,-3.48,2395.624,5.626,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":305,"vwap":394},"2026-08-27",5.76,5.8,5.725,5.7913,0.0313,0.54,10975.274799,5.7506,{"date":396,"open":397,"high":397,"low":387,"close":387,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",5.93,-0.2,-3.36,8630.83,126,5.8656,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":204,"percent_change":407,"volume":408,"transactions":313,"vwap":409},"2026-08-25",5.9,5.96,1.53,2225.667,5.952,{"date":411,"open":406,"high":406,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",5.86,5.87,-0.125,-2.09,7434.612334,100,5.8932,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":269,"vwap":426},"2026-08-21",5.91,5.995,-0.025,-0.42,12445.442,5.9304,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":249,"percent_change":432,"volume":433,"transactions":282,"vwap":434},"2026-08-20",5.99,6.03,6.02,0.5,1600.221498,6.0321,{"date":436,"open":437,"high":429,"low":437,"close":429,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",5.83,0.225,3.9,6306.498141,69,5.8477,{"date":444,"open":388,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":225,"vwap":450},"2026-08-18",5.8399,5.765,-0.0757,-1.3,7486.6675,5.8042,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",5.8206,5.8532,5.79,5.8407,0.0107,0.18,2113.638007,79,5.8202,{"date":463,"open":464,"high":464,"low":437,"close":437,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",5.88,-0.13,-2.18,5300.002545,111,5.8633,{"date":471,"open":472,"high":472,"low":406,"close":406,"change":473,"percent_change":356,"volume":474,"transactions":475,"vwap":476},"2026-08-13",6.005,-0.038,5684.7502,97,5.9755,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",6.045,6.06,5.998,-0.159,-2.58,1623.4575,118,6.0561,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":417,"vwap":495},"2026-08-11",6.1,6.18,6.157,-0.013,-0.21,4563.6835,6.1438,{"date":497,"open":498,"high":490,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",6.13,6.17,0.0192,0.31,5010.8615,70,6.1622,{"date":506,"open":490,"high":490,"low":507,"close":508,"change":509,"percent_change":240,"volume":510,"transactions":511,"vwap":512},"2026-08-07",6.0904,6.1508,-0.0292,3353.3536,80,6.1239,{"date":514,"open":515,"high":515,"low":490,"close":490,"change":516,"percent_change":517,"volume":518,"transactions":252,"vwap":519},"2026-08-06",6.22,-0.04,-0.64,6598.8976,6.2162,{"date":521,"open":515,"high":522,"low":515,"close":515,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",6.2298,0,1434.1896,53,6.2382,{"date":528,"open":529,"high":530,"low":531,"close":515,"change":328,"percent_change":141,"volume":532,"transactions":367,"vwap":533},"2026-08-04",6.215,6.23,6.2088,5503.3986,6.2243,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":373,"volume":540,"transactions":541,"vwap":542},"2026-08-03",6.154,6.2,6.152,0.0657,1831.899307,98,6.1841,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",6.16,6.0925,6.1343,-0.0606,-0.98,1013.942881,76,6.1241,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",6.151,6.1949,0.0499,0.81,3727.1326,60,6.1654,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":441,"vwap":569},"2026-07-29",6.25,6.145,-0.1,-1.6,3691.05913,6.2253,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":516,"percent_change":517,"volume":575,"transactions":511,"vwap":576},"2026-07-28",6.34,6.21,6.245,1110.6206,6.26,{"date":578,"open":579,"high":579,"low":564,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":503,"vwap":584},"2026-07-27",6.31,6.285,0.05,0.8,2021.1896,6.2747,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",6.3,6.235,-0.29,-4.44,4391.8866,133,6.2693,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":581,"percent_change":600,"volume":601,"transactions":468,"vwap":602},"2026-07-23",6.5097,6.61,6.48,6.525,0.77,12024.5814,6.5262,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":287,"percent_change":607,"volume":608,"transactions":339,"vwap":609},"2026-07-22",6.5,6.475,-0.46,4701.3568,6.4877,{"date":611,"open":612,"high":613,"low":605,"close":614,"change":615,"percent_change":187,"volume":616,"transactions":617,"vwap":618},"2026-07-21",6.53,6.55,6.505,-0.0179,3702.683366,99,6.5153,{"date":620,"open":612,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":206,"vwap":626},"2026-07-20",6.541,6.5229,-0.0321,-0.49,4040.6615,6.54,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":460,"vwap":635},"2026-07-17",6.56,6.6398,6.555,-0.17,-2.53,2325.1485,6.5817,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",6.84,6.72,6.725,-0.12,-1.75,10676.261295,90,6.7844,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":367,"vwap":655},"2026-07-15",6.815,6.85,6.805,6.845,0.145,2.16,1678.5555,6.8288,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":282,"vwap":665},"2026-07-14",6.69,6.7099,6.68,6.7,0.0423,0.64,3094.2465,6.7056,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":313,"vwap":674},"2026-07-13",6.63,6.6827,6.6577,-0.0173,-0.26,2659.3775,6.6517,{"date":676,"open":658,"high":658,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",6.64,6.675,-0.175,-2.55,1700,{"date":683,"open":684,"high":685,"low":649,"close":649,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":649},"2026-07-09",6.87,6.88,-0.041,-0.59,4900,{"date":690,"open":685,"high":691,"low":692,"close":693,"change":686,"percent_change":687,"volume":694,"transactions":9,"vwap":693},"2026-07-08",6.9,6.841,6.891,5000,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",6.975,7.01,6.932,-0.093,-1.32,8300,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":101,"volume":709,"transactions":9,"vwap":707},"2026-07-06",6.86,7.04,7.025,0.07,6900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":414,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",6.96,7,6.949,6.955,-1.77,3300,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":106,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",7.07,7.09,7.08,0.85,2200,{"date":726,"open":727,"high":720,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",6.95,6.929,7.02,0.049,0.7,7400,{"date":734,"open":735,"high":698,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",6.99,6.92,6.971,0.001,0.01,8400,{"date":742,"open":691,"high":743,"low":691,"close":744,"change":745,"percent_change":346,"volume":746,"transactions":9,"vwap":744},"2026-06-26",7.035,6.97,-0.064,3500,{"date":748,"open":712,"high":749,"low":727,"close":749,"change":750,"percent_change":214,"volume":751,"transactions":9,"vwap":749},"2026-06-25",7.034,-0.006,4500,{"date":753,"open":698,"high":706,"low":754,"close":706,"change":328,"percent_change":755,"volume":756,"transactions":9,"vwap":706},"2026-06-24",6.965,0.28,2900,{"date":758,"open":759,"high":760,"low":729,"close":729,"change":111,"percent_change":761,"volume":762,"transactions":9,"vwap":729},"2026-06-23",7.05,7.079,-0.14,3100,{"date":764,"open":759,"high":720,"low":729,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",7.03,-0.02,-0.28,6600,{"date":770,"open":729,"high":759,"low":729,"close":759,"change":771,"percent_change":356,"volume":746,"transactions":9,"vwap":759},"2026-06-18",-0.045,{"date":773,"open":722,"high":774,"low":722,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",7.11,7.095,0.015,0.21,4600,{"date":780,"open":721,"high":781,"low":722,"close":722,"change":249,"percent_change":782,"volume":783,"transactions":9,"vwap":722},"2026-06-16",7.1,0.43,1800,{"date":785,"open":727,"high":759,"low":727,"close":759,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":759},"2026-06-15",0.143,2.07,2600,{"date":790,"open":713,"high":713,"low":685,"close":791,"change":792,"percent_change":793,"volume":709,"transactions":9,"vwap":791},"2026-06-12",6.907,-0.173,-2.44,{"date":795,"open":729,"high":721,"low":729,"close":722,"change":581,"percent_change":796,"volume":797,"transactions":9,"vwap":722},"2026-06-11",0.71,3700,{"date":799,"open":698,"high":765,"low":698,"close":765,"change":203,"percent_change":708,"volume":172,"transactions":9,"vwap":765},"2026-06-10",{"date":801,"open":729,"high":707,"low":735,"close":707,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":707},"2026-06-09",0.135,1.96,1400,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-08",6.8,6.89,0.087,1.28,7900,{"date":813,"open":685,"high":685,"low":814,"close":815,"change":816,"percent_change":817,"volume":788,"transactions":9,"vwap":815},"2026-06-05",6.79,6.803,-0.227,-3.23,{"date":819,"open":712,"high":820,"low":712,"close":765,"change":581,"percent_change":821,"volume":822,"transactions":9,"vwap":765},"2026-06-04",7.041,0.72,6000,{"date":824,"open":744,"high":825,"low":736,"close":825,"change":739,"percent_change":826,"volume":717,"transactions":9,"vwap":825},"2026-06-03",6.98,0.14,{"date":828,"open":735,"high":735,"low":712,"close":744,"change":203,"percent_change":708,"volume":681,"transactions":9,"vwap":744},"2026-06-02",{"date":830,"open":831,"high":754,"low":832,"close":754,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":754},"2026-06-01",6.91,6.901,0.035,0.51,3400,{"date":837,"open":685,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-05-29",6.93,6.82,-0.055,-0.79,6200,{"date":844,"open":727,"high":735,"low":727,"close":845,"change":776,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-28",6.985,0.22,1900,{"date":849,"open":712,"high":744,"low":727,"close":744,"change":850,"percent_change":136,"volume":762,"transactions":9,"vwap":744},"2026-05-27",0.046,{"date":852,"open":691,"high":838,"low":691,"close":853,"change":854,"percent_change":51,"volume":788,"transactions":9,"vwap":853},"2026-05-26",6.924,0.034,{"date":856,"open":736,"high":857,"low":808,"close":808,"change":858,"percent_change":859,"volume":172,"transactions":9,"vwap":808},"2026-05-22",6.94,-0.115,-1.64,{"date":861,"open":857,"high":729,"low":862,"close":863,"change":328,"percent_change":864,"volume":751,"transactions":9,"vwap":863},"2026-05-21",6.922,7.0050001,0.29,{"date":866,"open":712,"high":867,"low":715,"close":845,"change":523,"percent_change":523,"volume":868,"transactions":9,"vwap":845},"2026-05-20",7.06,6300,{"date":870,"open":744,"high":765,"low":744,"close":845,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":845},"2026-05-19",-0.004,-0.06,5500,{"date":875,"open":774,"high":774,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-18",6.989,-0.181,-2.52,2100,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":222,"percent_change":884,"volume":835,"transactions":9,"vwap":883},"2026-05-15",7.081,7.17,-0.9,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":523,"percent_change":523,"volume":890,"transactions":9,"vwap":889},"2026-05-14",7.2,7.25,7.235,3000,{"date":892,"open":893,"high":893,"low":889,"close":889,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":889},"2026-05-13",7.24,-0.035,-0.48,800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-12",7.37,7.45,7.26,7.27,-0.255,-3.39,35200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-11",7.47,7.552,7.525,0.057,0.76,5100,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":896,"transactions":9,"vwap":917},"2026-05-08",7.23,7.468,0.108,1.47,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-07",7.39,7.34,7.36,-0.075,-1.01,2800,{"date":929,"open":930,"high":931,"low":902,"close":931,"change":652,"percent_change":932,"volume":896,"transactions":9,"vwap":931},"2026-05-06",7.35,7.435,1.99,{"date":934,"open":935,"high":936,"low":902,"close":936,"change":266,"percent_change":937,"volume":788,"transactions":9,"vwap":936},"2026-05-05",7.28,7.29,-0.95,{"date":939,"open":940,"high":941,"low":930,"close":924,"change":942,"percent_change":943,"volume":804,"transactions":9,"vwap":924},"2026-05-04",7.38,7.41,-0.027,-0.37,{"date":945,"open":946,"high":946,"low":924,"close":947,"change":948,"percent_change":859,"volume":949,"transactions":9,"vwap":947},"2026-05-01",7.4,7.387,-0.123,1200,{"date":951,"open":908,"high":952,"low":908,"close":952,"change":280,"percent_change":392,"volume":804,"transactions":9,"vwap":952},"2026-04-30",7.51,{"date":954,"open":955,"high":955,"low":908,"close":908,"change":956,"percent_change":642,"volume":957,"transactions":9,"vwap":908},"2026-04-29",7.486,-0.133,1300,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-28",7.68,7.603,-0.117,-1.52,500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-27",7.79,7.83,7.71,7.72,-0.118,-1.51,2000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":296,"volume":957,"transactions":9,"vwap":978},"2026-04-24",7.705,7.85,7.838,0.138,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-23",7.84,7.655,7.7,-0.082,-1.05,5300,{"date":989,"open":990,"high":967,"low":991,"close":992,"change":473,"percent_change":624,"volume":788,"transactions":9,"vwap":992},"2026-04-22",7.77,7.74,7.782,{"date":994,"open":995,"high":982,"low":995,"close":996,"change":997,"percent_change":607,"volume":913,"transactions":9,"vwap":996},"2026-04-21",7.745,7.82,-0.036,{"date":999,"open":1000,"high":1001,"low":967,"close":1002,"change":1003,"percent_change":723,"volume":1004,"transactions":9,"vwap":1002},"2026-04-20",7.795,7.86,7.856,0.066,12700,{"date":1006,"open":1007,"high":1008,"low":991,"close":967,"change":214,"percent_change":1009,"volume":1010,"transactions":9,"vwap":967},"2026-04-17",7.75,7.81,-1.14,14400,{"date":1012,"open":982,"high":1013,"low":982,"close":1014,"change":708,"percent_change":65,"volume":1015,"transactions":9,"vwap":1014},"2026-04-16",7.91,7.88,7700,{"date":1017,"open":1018,"high":1008,"low":1018,"close":1008,"change":1019,"percent_change":1020,"volume":724,"transactions":9,"vwap":1008},"2026-04-15",7.731,0.088,1.14,{"date":1022,"open":976,"high":1023,"low":984,"close":1023,"change":1024,"percent_change":864,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",7.722,0.022,2300,{"date":1027,"open":931,"high":970,"low":931,"close":984,"change":1028,"percent_change":1029,"volume":847,"transactions":9,"vwap":984},"2026-04-13",0.273,3.68,{"date":1031,"open":908,"high":908,"low":930,"close":1032,"change":1033,"percent_change":1034,"volume":973,"transactions":9,"vwap":1032},"2026-04-10",7.427,-0.107,-1.42,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-09",7.52,7.534,0.074,0.99,700,{"date":1043,"open":960,"high":960,"low":1044,"close":1044,"change":872,"percent_change":1045,"volume":890,"transactions":9,"vwap":1044},"2026-04-08",7.46,-0.8,{"date":1047,"open":1037,"high":1037,"low":1037,"close":1037,"change":1048,"percent_change":267,"volume":1049,"transactions":9,"vwap":1037},"2026-04-07",-0.098,400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-06",7.58,7.618,7.56,0.171,2.3,1600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":896,"transactions":9,"vwap":1061},"2026-04-02",7.49,7.447,-0.242,-3.15,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":783,"transactions":9,"vwap":1067},"2026-04-01",7.935,7.689,-0.131,-1.68,{"date":1071,"open":1072,"high":968,"low":1072,"close":996,"change":438,"percent_change":1073,"volume":1025,"transactions":9,"vwap":996},"2026-03-31",7.65,2.96,{"date":1075,"open":1072,"high":1072,"low":1076,"close":1076,"change":266,"percent_change":346,"volume":1077,"transactions":9,"vwap":1076},"2026-03-30",7.595,1100,{"date":1079,"open":1007,"high":1007,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",7.66,7.665,-0.262,-3.31,5400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-26",7.89,7.99,7.927,-0.052,-0.65,2700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":681,"transactions":9,"vwap":1096},"2026-03-25",8.05,7.979,-0.061,-0.76,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":973,"transactions":9,"vwap":1102},"2026-03-24",8.16,8.04,-0.19,-2.31,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":213,"percent_change":872,"volume":1110,"transactions":9,"vwap":1109},"2026-03-23",8.27,8.21,8.23,3600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":943,"percent_change":1115,"volume":835,"transactions":9,"vwap":1114},"2026-03-20",8.45,8.235,-4.3,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":280,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-19",8.59,8.82,8.51,8.605,0.47,15100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":724,"transactions":9,"vwap":1128},"2026-03-18",8.71,8.56,8.565,-0.225,-2.56,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":523,"percent_change":523,"volume":847,"transactions":9,"vwap":1135},"2026-03-17",8.84,8.65,8.79,{"date":1137,"open":1138,"high":1135,"low":1139,"close":1135,"change":203,"percent_change":106,"volume":1140,"transactions":9,"vwap":1135},"2026-03-16",8.759,8.68,7600,{"date":1142,"open":1143,"high":1144,"low":1126,"close":1145,"change":942,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-13",8.73,8.8,8.785,-0.31,12200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":971,"percent_change":701,"volume":1147,"transactions":9,"vwap":1152},"2026-03-12",8.95,8.801,8.812,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":116,"volume":822,"transactions":9,"vwap":1157},"2026-03-11",8.85,8.94,8.93,0.1,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":203,"percent_change":106,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",8.86,8.9,8.78,8.83,16100,{"date":1167,"open":1155,"high":1161,"low":1163,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-09",8.825,0.497,5.97,24700,{"date":1173,"open":1174,"high":1175,"low":1107,"close":1176,"change":1177,"percent_change":1178,"volume":1123,"transactions":9,"vwap":1176},"2026-03-06",8.28,8.4,8.328,-0.102,-1.21,{"date":1180,"open":1181,"high":1134,"low":1182,"close":1183,"change":1129,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-05",8.54,8.41,8.43,-2.6,13800,{"date":1187,"open":1126,"high":1135,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":842,"transactions":9,"vwap":1189},"2026-03-04",8.55,8.655,0.146,1.72,{"date":1193,"open":1194,"high":1194,"low":1175,"close":1195,"change":1196,"percent_change":1197,"volume":709,"transactions":9,"vwap":1195},"2026-03-03",8.58,8.509,-0.316,-3.58,{"date":1199,"open":1200,"high":1168,"low":1201,"close":1168,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1168},"2026-03-02",8.57,8.3,0.255,2.98,11000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1200,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1200},"2026-02-27",9,8.42,-0.467,-5.17,13100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":702,"transactions":9,"vwap":1217},"2026-02-26",9.03,9.17,8.925,9.037,-0.178,-1.93,{"date":1221,"open":1222,"high":1223,"low":1138,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-25",8.76,9.435,9.215,0.214,2.38,14000,{"date":1229,"open":1163,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":913,"transactions":9,"vwap":1232},"2026-02-24",9.18,8.66,9.0010004,-0.199,-2.16,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":641,"percent_change":267,"volume":842,"transactions":9,"vwap":1239},"2026-02-23",9.34,9.15,9.2,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-20",9.33,9.476,9.22,9.32,-0.286,-2.98,6800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":466,"volume":1256,"transactions":9,"vwap":1254},"2026-02-19",9.65,9.78,9.585,9.606,-0.214,5900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-18",10.13,10.19,9.82,-0.559,-5.39,11200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":717,"transactions":9,"vwap":1270},"2026-02-17",10.37,10.385,10.28,10.379,-0.008,-0.08,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":746,"transactions":9,"vwap":1278},"2026-02-13",10.44,10.47,10.36,10.387,-0.217,-2.05,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1084,"transactions":9,"vwap":1285},"2026-02-12",10.73,10.76,10.604,-0.415,-3.77,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-11",11.14,11,11.019,-0.086,-0.77,3900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-10",11.22,11.37,11.105,-0.43,-3.73,8000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-09",11.51,11.56,11.5,11.535,-0.367,-3.08,9800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-06",11.714,12.09,11.58,11.902,-0.489,-3.95,9000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":382,"volume":1329,"transactions":9,"vwap":1327},"2026-02-05",13.07,13.09,11.77,12.391,-0.447,8700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":751,"transactions":9,"vwap":1334},"2026-02-04",13.2,12.83,12.838,-0.112,-0.86,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1130,"volume":1343,"transactions":9,"vwap":1341},"2026-02-03",12.68,13.224,12.95,-0.34,6500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1255,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",13.46,13.54,13.29,-1.58,9600,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1264,"transactions":9,"vwap":1355},"2026-01-30",14.45,13.432,13.504,-1.231,-8.35,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-29",14.68,14.88,14.44,14.735,0.17,1.17,7100,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-28",14.925,14.41,14.565,-0.408,-2.72,8100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-27",15.03,15.06,14.769,14.973,-0.155,-1.02,8200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":740,"transactions":9,"vwap":1389},"2026-01-26",14.75,15.251,14.69,15.128,0.391,2.65,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1303,"transactions":9,"vwap":1397},"2026-01-23",14.94,15.085,14.715,14.737,-0.642,-4.17,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1321,"transactions":9,"vwap":1404},"2026-01-22",15.1,15.47,15.379,0.319,2.12,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1378,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1378},"2026-01-21",15.94,14.97,-0.876,-5.5,19100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1197,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",16.18,16.46,15.9,15.936,-0.591,10100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-16",16.45,16.62,16.355,16.527,-0.399,-2.36,7500,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-15",17.5,16.91,16.926,-0.295,-1.71,19700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1185,"transactions":9,"vwap":1443},"2026-01-14",17.48,17.11,17.221,-0.104,-0.6,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-13",17.575,17.25,17.325,-0.165,-0.94,12800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-12",17.405,17.57,17.35,17.49,-0.119,-0.68,7300,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-09",18.26,17.6,17.609,-1.247,-6.61,15200,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1287,"volume":1477,"transactions":9,"vwap":1475},"2026-01-08",19.21,18.852,18.856,-0.739,9300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":329,"volume":1485,"transactions":9,"vwap":1483},"2026-01-07",19.57,19.725,19.49,19.595,0.073,14100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":809,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-06",19.375,19.522,19.305,0.45,2500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1496},"2026-01-05",18.78,19.435,18.66,0.825,4.43,12100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":549,"volume":1508,"transactions":9,"vwap":1506},"2026-01-02",18.4,18.695,18.049999,18.61,-0.185,22400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-31",19.059999,18.71,18.795,-0.4,-2.08,15900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-30",19.689,19.709,19.195,-0.845,-4.22,2400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":266,"percent_change":1530,"volume":797,"transactions":9,"vwap":1529},"2025-12-29",20.9,19.8,20.040001,-0.35,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1295,"transactions":9,"vwap":1535},"2025-12-26",20.2,19.76,20.11,-0.736,-3.53,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":738,"percent_change":523,"volume":1543,"transactions":9,"vwap":1542},"2025-12-24",20.72,21,20.846,9200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1092,"transactions":9,"vwap":1549},"2025-12-23",20.7,20.915,20.58,20.845,-0.233,-1.11,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":240,"percent_change":466,"volume":709,"transactions":9,"vwap":1556},"2025-12-22",21.89,22.18,21.077999,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1524,"transactions":9,"vwap":1560},"2025-12-19",21.37,21.548,21.25,-0.154,-0.71,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1177,"percent_change":240,"volume":1570,"transactions":9,"vwap":1569},"2025-12-18",22.061001,22.082001,21.61,21.702,7200,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":724,"transactions":9,"vwap":1574},"2025-12-17",22.56,21.804,-0.751,-3.33,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1580},"2025-12-16",22.3,22.555,22.245,-0.15,-0.66,6100,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1537,"volume":694,"transactions":9,"vwap":1588},"2025-12-15",23.95,22.705,-0.831,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":890,"transactions":9,"vwap":1594},"2025-12-12",24.39,23.52,23.536,-1.087,-4.41,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":214,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-11",24.367,24.68,24.2,24.623,-0.36,15400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":927,"transactions":9,"vwap":1610},"2025-12-10",24.93,24.94,24.7,24.713,-0.701,-2.76,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1039,"percent_change":864,"volume":1619,"transactions":9,"vwap":1618},"2025-12-09",25.49,25.5,25.33,25.414,4000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":158,"volume":1256,"transactions":9,"vwap":1625},"2025-12-08",25.29,25.39,25.14,25.34,0.187,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1234,"volume":1025,"transactions":9,"vwap":1631},"2025-12-05",24.991,25.19,25.153,-0.554,{"date":1634,"open":1635,"high":24,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-04",25.3,25.201,25.707,1.05,4.26,11100,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":121,"percent_change":88,"volume":957,"transactions":9,"vwap":1644},"2025-12-03",24.4,24.657,{"date":177,"open":1607,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":927,"transactions":9,"vwap":1647},24.95,24.407,-0.523,-2.1]