[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGY":3,"homepage-market-summary":30,"stock-historical-NUGY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGY","2026-10-05",{"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 Gold Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},57.8214,6.58008,"Weekly",{"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},11.38,11.35,11.39,11.31,11.3298,0.0502,0.44,12538.815,25.84,11.3,27676.35228350909,0.6,220,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27676,6088797.502372,-54.84,"2025-11-18",[181,184,193,204,214,222,232,242,251,262,271,280,289,298,308,318,327,337,346,356,365,375,385,394,404,414,424,435,444,452,461,469,479,487,498,506,516,526,535,545,551,557,566,572,580,588,598,606,615,622,630,638,649,658,666,674,681,690,700,710,717,725,733,739,747,755,762,768,776,782,789,796,805,814,823,832,840,848,856,864,872,880,889,894,900,909,917,925,933,942,951,959,965,972,978,981,986,990,996,1004,1011,1018,1024,1033,1041,1048,1056,1064,1071,1079,1087,1095,1102,1110,1118,1126,1134,1141,1148,1155,1163,1169,1177,1185,1192,1200,1206,1213,1221,1224,1231,1240,1249,1256,1261,1268,1275,1283,1291,1299,1307,1315,1322,1330,1338,1345,1352,1359,1366,1372,1380,1389,1397,1405,1414,1422,1429,1438,1446,1454,1462,1470,1478,1486,1493,1501,1509,1516,1522,1529,1536,1544,1553,1562,1568,1577,1586,1591,1598,1605,1614,1622,1628,1637,1645,1652,1660,1666,1674,1681,1690,1698,1706,1714,1723,1730,1736,1743,1751,1758,1762,1770,1776,1784,1791,1796,1805,1811,1818,1822,1829,1836,1843,1849,1855,1863,1871,1877,1884,1890],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},243,11.3556,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",11.34,11.36,-0.0652,-0.57,8868.318565,172,11.3251,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",11.42,11.44,11.3938,11.395,-0.035,-0.31,8922.3914,180,11.4195,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",11.57,11.575,11.43,-0.145,-1.25,4659.7829,178,11.4836,{"date":215,"open":216,"high":207,"low":217,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":212,"vwap":221},"2026-09-29",11.53,11.49,0.0455,0.39,9123.28091,11.5282,{"date":223,"open":224,"high":225,"low":196,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",11.59,11.69,11.5295,-0.3705,-3.11,11923.862,284,11.5458,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",11.84,11.91,11.9,-0.0729,-0.61,3040.960266,148,11.8726,{"date":243,"open":244,"high":244,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",12.02,11.9729,-0.0721,-0.6,5687.778,117,11.9433,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",12.03,12.06,12.01,12.045,-0.025,-0.21,10002.7271,144,12.0443,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":121,"volume":268,"transactions":269,"vwap":270},"2026-09-22",11.98,12.08,12.07,0.075,9430.6036,155,12.0032,{"date":272,"open":273,"high":255,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",12,11.99,11.995,0,14356.560745,202,12.0007,{"date":281,"open":282,"high":255,"low":283,"close":275,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",11.96,11.95,-0.1155,-0.95,13506.189327,176,11.9805,{"date":290,"open":291,"high":292,"low":266,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":260,"vwap":297},"2026-09-17",12.0889,12.119,12.1105,0.1332,1.11,11651.9231,12.0948,{"date":299,"open":300,"high":301,"low":283,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",12.1001,12.105,11.9773,-0.1341,-1.11,7422.3293,166,12.0728,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",12.14,12.0783,12.1114,-0.0186,-0.15,6171.4213,142,12.1087,{"date":319,"open":320,"high":321,"low":300,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",12.13,12.22,-0.22,-1.78,29581.365033,378,12.1369,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":249,"vwap":336},"2026-09-11",12.42,12.44,12.325,12.35,-0.13,-1.04,4971.1106,12.3511,{"date":338,"open":330,"high":339,"low":330,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",12.53,12.48,-0.1,-0.79,8535.7271,182,12.4797,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.57,12.59,12.58,0.045,0.36,3939.2099,156,12.575,{"date":357,"open":339,"high":358,"low":339,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",12.56,12.535,0.03,0.24,3348.877391,186,12.5474,{"date":366,"open":367,"high":358,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",12.46,12.4269,12.505,-0.1649,-1.3,22609.6173,211,12.4779,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",12.625,12.71,12.6699,0.1145,0.91,14841.369,164,12.6571,{"date":386,"open":350,"high":387,"low":388,"close":389,"change":390,"percent_change":101,"volume":391,"transactions":392,"vwap":393},"2026-09-02",12.6962,12.52,12.5554,0.0704,12092.8755,169,12.5635,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",12.63,12.73,12.485,-0.2767,-2.17,5995.4755,206,12.6059,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",12.89,12.7,12.7617,-0.14,-1.09,9290.705453,269,12.7692,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",13.085,12.815,12.9017,-0.3133,-2.37,11346.72316,219,12.9561,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",13.17,13.25,13.1599,13.215,0.055,0.42,11045.3512,165,13.2028,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":306,"vwap":443},"2026-08-26",13.13,13.21,13.16,-0.01,-0.08,11886.3286,13.1641,{"date":445,"open":446,"high":447,"low":446,"close":426,"change":448,"percent_change":449,"volume":450,"transactions":260,"vwap":451},"2026-08-25",13.1,13.19,0.025,0.19,8712.5993,13.1356,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":269,"vwap":460},"2026-08-24",13.14,13.145,13.11,0.035,0.27,5312.352938,13.122,{"date":462,"open":446,"high":437,"low":463,"close":456,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",13.09,-0.0947,-0.72,8802.6071,170,13.1069,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",13.23,13.24,13.2047,0.0347,0.26,5934.76,113,13.2245,{"date":480,"open":439,"high":447,"low":481,"close":426,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",13.1459,0.2179,1.68,11231.263,126,13.1725,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",13.06,13.1083,12.925,12.9521,-0.1268,-0.97,7368.721099,151,13.0211,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":162,"volume":504,"transactions":202,"vwap":505},"2026-08-17",12.98,13.105,13.0789,0.1139,7448.216,13.0448,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":383,"vwap":515},"2026-08-14",12.97,13,12.9363,12.965,-0.0296,-0.23,7618.218508,12.9726,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",13.03,12.96,12.9946,-0.1304,-0.99,6533.815865,203,12.9874,{"date":527,"open":528,"high":455,"low":529,"close":530,"change":360,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",13.138,13.1001,13.125,0.23,11171.0891,139,13.1623,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",13.1139,13.0753,13.095,0.005,0.04,3022.4212,141,13.0983,{"date":546,"open":446,"high":446,"low":547,"close":463,"change":540,"percent_change":541,"volume":548,"transactions":549,"vwap":550},"2026-08-10",13.0601,6127.3034,196,13.0848,{"date":552,"open":489,"high":456,"low":489,"close":416,"change":553,"percent_change":554,"volume":555,"transactions":496,"vwap":556},"2026-08-07",-0.0624,-0.47,10483.7092,13.0923,{"date":558,"open":559,"high":439,"low":454,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",13.15,13.1474,0.0128,0.1,4067.738,128,13.1523,{"date":567,"open":439,"high":439,"low":456,"close":568,"change":569,"percent_change":531,"volume":570,"transactions":543,"vwap":571},"2026-08-05",13.1346,0.0296,6701.1293,13.1532,{"date":573,"open":574,"high":454,"low":489,"close":501,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",13.081,0.0372,0.28,11134.3866,150,13.1023,{"date":581,"open":582,"high":583,"low":491,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":344,"vwap":587},"2026-08-03",12.99,13.0678,0.0751,0.58,10595.9048,13.0069,{"date":589,"open":590,"high":509,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",12.915,12.8701,12.9927,-0.1923,-1.46,15609.3696,135,12.9308,{"date":599,"open":600,"high":438,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":383,"vwap":605},"2026-07-30",13.12,13.185,0.1459,1.12,13188.8381,13.1537,{"date":607,"open":600,"high":438,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",12.84,13.0391,-0.1009,-0.77,13312.3981,190,12.9846,{"date":616,"open":463,"high":439,"low":617,"close":454,"change":618,"percent_change":342,"volume":619,"transactions":620,"vwap":621},"2026-07-28",13.08,-0.105,4483.5055,167,13.1335,{"date":623,"open":472,"high":624,"low":625,"close":626,"change":430,"percent_change":431,"volume":627,"transactions":628,"vwap":629},"2026-07-27",13.27,13.167,13.245,9250.1786,192,13.2039,{"date":631,"open":472,"high":632,"low":439,"close":447,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",13.26,-0.155,-1.16,4990.1861,110,13.1982,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",13.33,13.38,13.3,13.345,-0.06,-0.45,8916.431,160,13.3375,{"date":650,"open":651,"high":652,"low":641,"close":653,"change":351,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",13.42,13.4358,13.405,0.34,5728.227,100,13.4179,{"date":659,"open":438,"high":660,"low":438,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":578,"vwap":665},"2026-07-21",13.371703,13.36,0.2978,2.28,8495.4998,13.2918,{"date":667,"open":463,"high":455,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",13.0622,-0.0378,-0.29,5570.4798,181,13.0928,{"date":675,"open":518,"high":454,"low":518,"close":446,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",-0.19,-1.43,2484.7282,127,13.1173,{"date":682,"open":683,"high":683,"low":624,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",13.43,13.29,-0.225,-1.66,14621.410668,179,13.2956,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":314,"volume":697,"transactions":698,"vwap":699},"2026-07-15",13.53,13.58,13.41,13.515,-0.02,6929.4192,138,13.5164,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",13.5585,13.51,13.535,0.13,0.97,5114.559744,121,13.5337,{"date":711,"open":712,"high":712,"low":653,"close":653,"change":713,"percent_change":285,"volume":714,"transactions":715,"vwap":716},"2026-07-13",13.47,-0.128,2344.3563,116,13.4322,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",13.46,13.555,13.533,-0.176,-1.28,7800,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",13.61,13.734,13.709,0.181,1.34,6900,{"date":734,"open":719,"high":692,"low":642,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",13.528,-0.066,-0.49,6500,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",13.71,13.56,13.594,-0.096,-0.7,9100,{"date":748,"open":742,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",13.73,13.492,13.69,0.011,0.08,6300,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":440,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",13.68,13.62,13.679,-0.07,13800,{"date":763,"open":764,"high":749,"low":764,"close":765,"change":766,"percent_change":458,"volume":767,"transactions":9,"vwap":765},"2026-07-01",13.66,13.689,0.037,6600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":562,"volume":775,"transactions":9,"vwap":773},"2026-06-30",13.603,13.674,13.55,13.652,0.014,9000,{"date":777,"open":778,"high":778,"low":683,"close":779,"change":780,"percent_change":737,"volume":781,"transactions":9,"vwap":779},"2026-06-29",13.65,13.638,-0.067,14600,{"date":783,"open":784,"high":785,"low":751,"close":786,"change":787,"percent_change":788,"volume":732,"transactions":9,"vwap":786},"2026-06-26",13.695,13.798,13.705,-0.135,-0.98,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":457,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",13.88,13.79,13.84,0.25,5500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",13.85,13.876,13.78,13.805,-0.126,-0.9,19100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",13.94,14.05,13.9,13.931,-0.297,-2.09,26900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",14.26,14.28,14.06,14.228,-0.118,-0.82,26800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",14.47,14.481,14.25,14.346,-0.255,-1.75,13000,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",14.61,14.66,14.601,-0.023,-0.16,17300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":351,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-16",14.6,14.64,14.59,14.624,0.31,9400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":116,"volume":855,"transactions":9,"vwap":853},"2026-06-15",14.58,14.62,14.5,14.579,0.051,46900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":780,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",14.46,14.55,14.44,14.528,-0.46,15500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",14.31,14.63,14.595,0.263,1.84,11000,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",14.36,14.45,14.332,-0.148,-1.02,6000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",14.57,14.65,14.42,14.48,-0.084,-0.58,12800,{"date":890,"open":867,"high":867,"low":859,"close":891,"change":892,"percent_change":893,"volume":863,"transactions":9,"vwap":891},"2026-06-08",14.564,-0.026,-0.18,{"date":895,"open":896,"high":896,"low":859,"close":844,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":844},"2026-06-05",14.9,-0.705,-4.61,22000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",15.33,15.35,15.27,15.295,0.093,0.61,14100,{"date":910,"open":911,"high":904,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",15.23,15.18,15.202,-0.101,-0.66,18900,{"date":918,"open":904,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",15.36,15.24,15.303,0.084,0.55,15000,{"date":926,"open":927,"high":920,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",15.2,14.94,15.219,-0.031,-0.2,22300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",15.16,15.26,15.14,15.25,-0.12,-0.78,9200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",15.15,15.39,15.065,15.37,0.135,0.89,37700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",15.19,15.28,15.235,-0.04,-0.26,7600,{"date":960,"open":911,"high":954,"low":961,"close":962,"change":963,"percent_change":72,"volume":964,"transactions":9,"vwap":962},"2026-05-26",15.22,15.275,0.206,38300,{"date":966,"open":927,"high":927,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",14.923,15.069,-0.231,-1.51,45300,{"date":973,"open":937,"high":974,"low":937,"close":975,"change":753,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",15.4,15.3,0.53,49700,{"date":979,"open":961,"high":904,"low":935,"close":961,"change":562,"percent_change":38,"volume":980,"transactions":9,"vwap":961},"2026-05-20",14900,{"date":982,"open":938,"high":938,"low":983,"close":983,"change":838,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",15.12,-1.05,16000,{"date":987,"open":988,"high":947,"low":920,"close":954,"change":276,"percent_change":276,"volume":989,"transactions":9,"vwap":954},"2026-05-18",15.34,33700,{"date":991,"open":992,"high":992,"low":920,"close":954,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":954},"2026-05-15",15.45,-0.741,-4.63,32600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",16.15,16,16.021,-0.134,-0.83,32500,{"date":1005,"open":998,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":696,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",16.186,15.99,16.155,-0.003,28400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":541,"volume":738,"transactions":9,"vwap":1016},"2026-05-12",16.059999,16.165,15.92,16.158,0.006,{"date":1019,"open":999,"high":1020,"low":999,"close":1021,"change":1022,"percent_change":162,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",16.18,16.152,0.141,13600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",15.94,16.02,15.93,16.011,-0.161,-1,14300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",16.32,16.35,16.172,0.022,0.14,16300,{"date":1042,"open":1043,"high":1020,"low":1044,"close":998,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":998},"2026-05-06",16.12,16.084999,0.373,2.36,38600,{"date":1049,"open":1028,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",15.95,15.77,15.777,0.064,0.41,35700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":803,"volume":1063,"transactions":9,"vwap":1061},"2026-05-04",15.75,15.855,15.7,15.713,-0.143,41400,{"date":1065,"open":1066,"high":1007,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",15.86,15.856,-0.534,-3.26,23700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-30",16.3,16.39,16.2,0.258,1.6,25900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":803,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",16.17,16.228,16.049999,16.132,-0.147,38700,{"date":1088,"open":1089,"high":1090,"low":1020,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",16.41,16.49,16.279,-0.465,-2.78,48800,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":878,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",16.86,16.712,16.744,-0.173,13200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":494,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",16.83,16.93,16.745,16.917,-0.165,32900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-23",17.23,16.98,17.082001,-0.198,-1.15,28000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",17.56,17.6,17.28,-0.086,-0.5,94200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1003,"transactions":9,"vwap":1131},"2026-04-21",18,18.040001,17.36,17.366,-0.707,-3.91,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":440,"percent_change":644,"volume":1140,"transactions":9,"vwap":1139},"2026-04-20",17.99,18.098,17.905,18.073,37900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":52,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",17.93,18.16,18.083,0.033,37300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1017,"percent_change":360,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",18.11,18.14,18.02,18.049999,35800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":342,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",18.2,18.21,17.97,18.044001,-0.144,16500,{"date":1164,"open":1165,"high":1157,"low":1166,"close":1167,"change":1168,"percent_change":126,"volume":980,"transactions":9,"vwap":1167},"2026-04-14",18.18,18.15,18.188,0.178,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1070,"transactions":9,"vwap":1174},"2026-04-13",17.89,19.87,17.855,18.01,0.071,0.4,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-10",17.85,17.98,17.939,-0.243,-1.34,18200,{"date":1186,"open":1151,"high":1158,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-09",18.059999,18.182,0.088,0.49,34100,{"date":1193,"open":1194,"high":1195,"low":1174,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",18.12,18.17,18.094,0.397,2.24,16100,{"date":1201,"open":1120,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1070,"transactions":9,"vwap":1202},"2026-04-07",17.697,17.38,0.132,0.75,{"date":1207,"open":1121,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":931,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",17.63,17.55,17.565,-0.036,16800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-02",17.35,17.65,17.601,-0.369,-2.05,24200,{"date":1222,"open":1153,"high":1153,"low":1143,"close":1159,"change":267,"percent_change":431,"volume":1223,"transactions":9,"vwap":1159},"2026-04-01",35100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":431,"percent_change":1230,"volume":1086,"transactions":9,"vwap":1229},"2026-03-31",17.72,17.94,17.7,17.895,2.4,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",17.625,17.64,17.432,17.475,0.081,0.47,33500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",17.2,17.49,17.175,17.394,-0.072,-0.41,25200,{"date":1250,"open":1209,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",17.74,17.466,-0.324,-1.82,12500,{"date":1257,"open":1174,"high":1174,"low":1258,"close":1259,"change":531,"percent_change":136,"volume":1260,"transactions":9,"vwap":1259},"2026-03-25",17.664,17.79,13700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1120,"change":1266,"percent_change":52,"volume":1267,"transactions":9,"vwap":1120},"2026-03-24",17.41,17.61,17.395,0.032,9500,{"date":1269,"open":1270,"high":1216,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",17.44,17.528,0.128,0.74,24800,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",17.54,17.34,17.4,-0.48,-2.68,33300,{"date":1284,"open":1251,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-19",17.91,17.73,17.88,-0.351,-1.93,32700,{"date":1292,"open":1293,"high":1294,"low":1137,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",18.26,18.34,18.231,-0.339,-1.83,57000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":644,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-17",18.63,18.87,18.54,18.57,-0.32,50600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1301,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1301},"2026-03-16",18.61,18.75,18.53,0.02,0.11,120100,{"date":1316,"open":1317,"high":1318,"low":1309,"close":1309,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1309},"2026-03-13",19.26,19.32,-1.146,-5.8,39000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",20.01,19.65,19.756,-0.281,-1.4,20200,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-11",20.3,19.893,20.037001,-0.447,-2.18,26000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":101,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",20.58,20.77,20.484,0.114,15200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":431,"volume":1351,"transactions":9,"vwap":1348},"2026-03-09",19.95,20.37,19.91,0.085,156900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":645,"percent_change":400,"volume":1358,"transactions":9,"vwap":1357},"2026-03-06",20.16,20.36,19.6,20.285,45700,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1047,"transactions":9,"vwap":1363},"2026-03-05",20.94,20.62,20.735,-0.315,-1.5,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1030,"percent_change":1371,"volume":855,"transactions":9,"vwap":1370},"2026-03-04",21.46,21.02,21.049999,-0.76,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-03",21.48,21.059999,21.211,-1.117,-5,76700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-02",22.37,22.483,22,22.328,0.027,0.12,64500,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-27",22.41,22.235,22.301,-0.278,-1.23,33900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":126,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",22.39,22.59,22.11,22.579,0.222,55200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-25",22.38,22.465,22.3,22.357,0.107,0.48,28800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":907,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",21.96,22.29,21.94,22.25,0.136,31900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1205,"volume":1428,"transactions":9,"vwap":1426},"2026-02-23",22.02,22.16,22.114,0.164,45100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-20",21.8,21.97,21.5,21.95,-0.229,-1.03,60500,{"date":1439,"open":1440,"high":1419,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-19",21.85,21.73,22.179,0.283,1.29,60400,{"date":1447,"open":1431,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-18",22.19,21.7,21.896,0.303,1.4,112200,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-17",22.15,21.14,21.593,-0.783,-3.5,64400,{"date":1463,"open":1434,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-13",22.49,21.775,22.376,0.347,1.58,36600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1133,"volume":1477,"transactions":9,"vwap":1475},"2026-02-12",22.92,22.98,22.01,22.028999,-0.896,67300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":950,"transactions":9,"vwap":1483},"2026-02-11",22.94,23,22.78,22.925,0.179,0.79,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":101,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",22.58,22.88,22.746,0.126,51000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-09",22.26,22.68,22.62,0.516,2.33,32000,{"date":1502,"open":1503,"high":1456,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",21.87,21.77,22.104,0.381,1.75,44500,{"date":1510,"open":1511,"high":1399,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",22.08,21.723,-0.792,-3.52,117500,{"date":1517,"open":1497,"high":1518,"low":1419,"close":1519,"change":1520,"percent_change":71,"volume":1521,"transactions":9,"vwap":1519},"2026-02-04",22.655,22.515,0.048,43400,{"date":1523,"open":1488,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":706,"volume":1528,"transactions":9,"vwap":1526},"2026-02-03",22.6,22.33,22.467,0.216,63900,{"date":1530,"open":1531,"high":1532,"low":1401,"close":1533,"change":752,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",22.23,22.31,22.251,0.05,131600,{"date":1537,"open":1538,"high":1539,"low":1456,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",22.84,22.85,22.24,-1.762,-7.34,93800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-29",24.67,24.7,23.6,24.0020008,-0.51,-2.08,143500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-28",24.43,24.56,24.34,24.512,0.202,0.83,156600,{"date":1563,"open":1564,"high":1557,"low":1565,"close":1566,"change":361,"percent_change":173,"volume":1567,"transactions":9,"vwap":1566},"2026-01-27",24.168,23.69,24.31,63200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-26",24.24,24.362,24.040001,24.07,0.036,0.15,86600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-23",23.92,24.08,23.8,24.034,-0.287,-1.18,48700,{"date":1587,"open":1581,"high":1588,"low":1581,"close":1589,"change":1590,"percent_change":663,"volume":1298,"transactions":9,"vwap":1589},"2026-01-22",24.46,24.321,0.542,{"date":1592,"open":1579,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":86,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",24,23.7,23.779,-0.191,62500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":28,"percent_change":1604,"volume":1388,"transactions":9,"vwap":1603},"2026-01-20",23.87,23.975,23.761,23.97,2.57,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-16",23.36,23.41,22.93,23.37,-0.348,-1.47,46000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1176,"volume":1621,"transactions":9,"vwap":1619},"2026-01-15",23.55,23.899,23.5,23.718,0.094,42000,{"date":1623,"open":1594,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":167,"volume":989,"transactions":9,"vwap":1626},"2026-01-14",23.73,23.545,23.624,0.046,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-13",23.59,23.67,23.51,23.578,0.121,0.52,39400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-12",23.33,23.56,23.457,0.301,1.3,24100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":788,"volume":1651,"transactions":9,"vwap":1649},"2026-01-09",23.059999,23.28,23.156,-0.228,15800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":71,"volume":1659,"transactions":9,"vwap":1657},"2026-01-08",23.1,23.42,23.08,23.384,0.049,24500,{"date":1661,"open":1662,"high":1610,"low":1647,"close":1663,"change":1664,"percent_change":696,"volume":1665,"transactions":9,"vwap":1663},"2026-01-07",23.21,23.335,-0.005,18500,{"date":1667,"open":1668,"high":1607,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-06",23.2,23.15,23.34,0.32,1.39,44200,{"date":1675,"open":1489,"high":1669,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-05",22.87,23.02,0.523,2.32,22500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-02",22.74,22.83,22.0060005,22.497,-0.513,-2.23,38500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-31",23.25,23.65,23.01,-0.52,-2.21,43500,{"date":1699,"open":1581,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-30",23.83,23.415,23.53,0.264,1.13,50100,{"date":1707,"open":1708,"high":1572,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-29",23.68,23.126,23.266,-1.49,-6.02,57900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-26",24.54,24.83,24.5,24.756,-0.171,-0.69,40700,{"date":1724,"open":1725,"high":1726,"low":1717,"close":1727,"change":1728,"percent_change":1729,"volume":1220,"transactions":9,"vwap":1727},"2025-12-24",24.93,24.96,24.927,0.015,0.06,{"date":1731,"open":1725,"high":1732,"low":1733,"close":1734,"change":766,"percent_change":1575,"volume":1735,"transactions":9,"vwap":1734},"2025-12-23",24.95,24.81,24.912,16600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":361,"percent_change":706,"volume":1742,"transactions":9,"vwap":1741},"2025-12-22",24.87,25.049999,24.77,24.875,21400,{"date":1744,"open":1745,"high":1746,"low":1593,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",24.241,24.753,24.635,0.139,0.57,22600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":360,"percent_change":1387,"volume":1757,"transactions":9,"vwap":1756},"2025-12-18",24.44,24.79,24.37,24.496,64000,{"date":1759,"open":1718,"high":1718,"low":1760,"close":1761,"change":1527,"percent_change":949,"volume":1094,"transactions":9,"vwap":1761},"2025-12-17",24.227,24.466,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":753,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-16",24.19,24.41,24.0079994,24.25,0.33,18600,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":513,"volume":1248,"transactions":9,"vwap":1774},"2025-12-15",24.395,24.0049992,24.17,-0.055,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1289,"volume":1783,"transactions":9,"vwap":1781},"2025-12-12",24.4,24.8,24.18,24.225,-0.476,18100,{"date":1785,"open":1786,"high":1779,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-11",24.47,24.701,0.306,1.25,44400,{"date":1792,"open":1573,"high":1588,"low":1793,"close":1772,"change":1794,"percent_change":1795,"volume":1184,"transactions":9,"vwap":1772},"2025-12-10",24.01,0.236,0.98,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-09",23.78,24.26,23.62,24.159,0.649,2.76,5100,{"date":1806,"open":1807,"high":1566,"low":1618,"close":1632,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1632},"2025-12-08",24.13,-0.595,-2.47,15100,{"date":1812,"open":1765,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1023,"transactions":9,"vwap":1815},"2025-12-05",24.73,24.09,24.105,-0.519,-2.11,{"date":1819,"open":1820,"high":1547,"low":1570,"close":1821,"change":1039,"percent_change":1749,"volume":1117,"transactions":9,"vwap":1821},"2025-12-04",24.29,24.624,{"date":1823,"open":1733,"high":1717,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-03",24.45,24.484,-0.022,-0.09,23800,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":285,"volume":1835,"transactions":9,"vwap":1833},"2025-12-02",24.71,23.84,24.506,-0.235,10900,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":644,"volume":1842,"transactions":9,"vwap":1840},"2025-12-01",24.94,24.65,24.741,-0.015,19600,{"date":1844,"open":1839,"high":1845,"low":1839,"close":1719,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1719},"2025-11-28",24.84,-0.329,-1.31,20600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1768,"volume":1665,"transactions":9,"vwap":1853},"2025-11-26",25,25.16,25.084999,0.082,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-25",25.1,24.901,25.0030003,0.054,0.22,8600,{"date":1864,"open":1865,"high":1851,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-24",24.68,24.629,24.949,0.571,2.34,12900,{"date":1872,"open":1873,"high":1740,"low":1602,"close":1874,"change":1875,"percent_change":645,"volume":1876,"transactions":9,"vwap":1874},"2025-11-21",23.91,24.378,-0.11,10800,{"date":1878,"open":1879,"high":25,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-20",25.55,24.488,-0.942,-3.7,16900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":531,"percent_change":381,"volume":1876,"transactions":9,"vwap":1889},"2025-11-19",25.51,25.735,25.38,25.43,{"date":179,"open":1851,"high":1891,"low":1892,"close":1893,"change":167,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},25.32,24.99,25.2,0.8,4400]