[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVYY":3,"homepage-market-summary":28,"stock-historical-NVYY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVYY","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 NVDA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},34.1322,3.874,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.35,11.32,11.368,0.03,0.27,17770.203833,24.4,11.23,109086.1293068725,0.9,353,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},28.3,121881,43024018.456025,-54.6,"2025-05-09",[180,183,192,201,209,218,226,236,245,252,261,269,277,284,293,300,306,317,326,337,347,356,366,374,381,388,396,405,415,423,431,441,451,462,472,481,487,497,506,516,524,533,542,550,558,564,573,581,589,598,608,618,629,639,649,658,666,674,681,692,700,708,712,717,725,731,736,742,748,754,762,770,778,784,792,799,806,813,820,828,837,845,853,860,868,876,884,891,897,903,909,916,923,930,938,947,954,962,967,973,979,984,989,996,1003,1009,1013,1019,1026,1034,1042,1050,1058,1065,1071,1079,1086,1092,1100,1105,1109,1115,1120,1124,1128,1135,1141,1147,1154,1161,1166,1173,1180,1187,1195,1203,1211,1219,1226,1234,1241,1250,1257,1265,1273,1281,1289,1298,1305,1308,1313,1318,1324,1333,1342,1350,1357,1364,1371,1379,1386,1391,1399,1405,1412,1419,1426,1430,1436,1443,1452,1459,1467,1474,1481,1485,1494,1500,1505,1511,1519,1526,1531,1536,1541,1548,1557,1564,1570,1578,1584,1590,1596,1603,1609,1615,1620,1626,1630,1637,1643,1649,1657,1665,1672,1680,1686,1692,1700,1707,1712,1717,1725,1733,1741,1748,1755,1764,1773,1782,1790,1798,1806,1814,1821,1828,1835,1842,1849,1857,1865,1873,1880,1887,1892,1899,1906,1912,1921,1930,1936,1942,1948,1953,1959,1968,1974,1982,1988,1995,2000,2007,2013,2018,2025,2031,2037,2043,2048,2054,2060,2064,2070,2076,2084,2091,2098,2104,2109,2116,2123,2128,2136,2143,2150,2157,2165,2174,2181,2190,2197,2204,2211,2217,2225,2232,2240,2248,2256,2263,2271,2278,2284,2291,2298,2306,2312,2317,2320,2326,2331,2337,2346,2354,2360,2366,2372,2378,2384,2389,2395,2400,2404,2411,2416,2421,2428,2434,2442,2447,2452,2455,2461,2468,2474,2480,2486,2492,2498,2502,2507,2512,2518,2523,2528,2533,2537,2541,2546,2550,2555,2560,2565,2571,2576,2584,2588,2593,2597,2601,2607,2613,2616],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},278,11.3303,{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",11.31,11.37,-0.0548,-0.48,17347.043902,301,11.3249,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":197,"percent_change":21,"volume":198,"transactions":199,"vwap":200},"2026-10-01",11.38,11.34,11.3748,0.0304,14439.552816,253,11.3655,{"date":202,"open":18,"high":203,"low":185,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":195},"2026-09-30",11.371,11.3444,0.0294,0.26,20531.740062,291,{"date":210,"open":211,"high":17,"low":185,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",11.3142,11.315,-0.025,-0.22,12790.533478,215,11.3268,{"date":219,"open":220,"high":17,"low":220,"close":195,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",11.3,0.07,0.62,27841.279707,377,11.3125,{"date":227,"open":228,"high":229,"low":24,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.24,11.28,11.27,-0.0363,-0.32,26452.143582,354,11.2513,{"date":237,"open":238,"high":185,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",11.25,11.3063,-0.0137,-0.12,15483.314464,227,11.2812,{"date":246,"open":18,"high":195,"low":185,"close":18,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",-0.005,-0.04,19230.778423,287,11.3215,{"date":253,"open":18,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":190,"vwap":260},"2026-09-22",11.3441,11.3002,11.325,0.015,0.13,14701.003231,11.3218,{"date":262,"open":18,"high":263,"low":220,"close":185,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",11.3255,-0.01,-0.09,77455.561838,527,11.3075,{"date":270,"open":271,"high":195,"low":271,"close":18,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",11.29,-0.05,-0.44,18296.535259,272,11.3079,{"date":278,"open":195,"high":194,"low":195,"close":186,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.0667,0.59,21790.510579,285,11.3671,{"date":285,"open":18,"high":286,"low":220,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",11.43,11.3033,0.0283,0.25,16016.281393,307,11.3699,{"date":294,"open":220,"high":195,"low":295,"close":296,"change":257,"percent_change":258,"volume":297,"transactions":298,"vwap":299},"2026-09-15",11.26,11.275,29964.820262,277,11.2853,{"date":301,"open":220,"high":18,"low":228,"close":295,"change":232,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",-2.76,39282.335522,555,11.2879,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",11.66,11.71,11.53,11.58,-0.1047,-0.9,28891.165112,351,11.6399,{"date":318,"open":319,"high":319,"low":308,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",11.77,11.6847,-0.1253,-1.06,22836.568823,310,11.6881,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",11.82,11.85,11.8,11.81,-0.0171,-0.14,12803.448386,281,11.8199,{"date":338,"open":339,"high":340,"low":328,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",11.86,11.8701,11.8271,-0.0429,-0.36,44253.59193,480,11.8401,{"date":348,"open":329,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":315,"vwap":355},"2026-09-04",11.8785,11.83,11.87,-0.0485,-0.41,33540.16347,11.8555,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",11.89,11.94,11.9185,0.0385,0.32,19025.966541,282,11.916,{"date":367,"open":351,"high":368,"low":339,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":190,"vwap":373},"2026-09-02",11.895,11.88,0.05,0.42,20428.542606,11.8809,{"date":375,"open":330,"high":376,"low":330,"close":350,"change":377,"percent_change":378,"volume":379,"transactions":282,"vwap":380},"2026-09-01",11.855,-0.02,-0.17,12540.115187,11.8311,{"date":382,"open":350,"high":369,"low":328,"close":329,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",0.01,0.08,37207.383932,476,11.8431,{"date":389,"open":328,"high":369,"low":328,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",11.84,-0.08,-0.67,38718.57066,401,11.8338,{"date":397,"open":369,"high":398,"low":369,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",11.95,11.92,0.19,1.62,81529.337932,468,11.9201,{"date":406,"open":407,"high":408,"low":309,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",11.76,11.78,11.73,-0.035,-0.3,28932.152338,559,11.7506,{"date":416,"open":319,"high":417,"low":409,"close":418,"change":419,"percent_change":104,"volume":420,"transactions":421,"vwap":422},"2026-08-25",11.7999,11.765,0.085,21175.985494,346,11.7605,{"date":424,"open":329,"high":376,"low":425,"close":426,"change":214,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",11.67,11.68,-1.85,57106.509008,818,11.722,{"date":432,"open":433,"high":434,"low":390,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",12,12.035,11.9,-0.1596,-1.32,50367.940905,743,11.9189,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":265,"volume":448,"transactions":449,"vwap":450},"2026-08-20",12.12,12.135,12.04,12.0596,-0.0104,35190.440246,426,12.0799,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",12.155,12.17,12.02,12.07,-0.0454,-0.37,55385.649898,504,12.0928,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",12.16,12.09,12.1154,-0.0994,-0.81,12834.96726,333,12.1152,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":248,"volume":478,"transactions":479,"vwap":480},"2026-08-17",12.19,12.22,12.2148,-0.0052,28999.119911,349,12.2109,{"date":482,"open":483,"high":475,"low":483,"close":475,"change":272,"percent_change":353,"volume":484,"transactions":485,"vwap":486},"2026-08-14",12.18,43750.330808,387,12.1987,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",12.24,12.2972,12.27,0.0276,0.23,77211.784419,434,12.2614,{"date":498,"open":474,"high":499,"low":474,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",12.2572,12.2424,0.0965,0.79,12205.761522,289,12.2248,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",12.21,12.14,12.1459,0.0053,0.04,18949.582971,338,12.1655,{"date":517,"open":454,"high":518,"low":443,"close":519,"change":520,"percent_change":139,"volume":521,"transactions":522,"vwap":523},"2026-08-10",12.1884,12.1406,-0.0418,49831.506069,663,12.154,{"date":525,"open":454,"high":474,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",12.15,12.1824,-0.0776,-0.63,35860.257664,415,12.176,{"date":534,"open":489,"high":535,"low":536,"close":537,"change":538,"percent_change":165,"volume":539,"transactions":540,"vwap":541},"2026-08-06",12.2889,12.221,12.26,0.0246,14656.345151,330,12.2489,{"date":543,"open":475,"high":544,"low":475,"close":545,"change":546,"percent_change":221,"volume":547,"transactions":548,"vwap":549},"2026-08-05",12.2662,12.2354,0.0082,57227.54,546,12.2381,{"date":551,"open":475,"high":552,"low":508,"close":553,"change":554,"percent_change":221,"volume":555,"transactions":556,"vwap":557},"2026-08-04",12.25,12.2272,0.009,23729.575793,412,12.2225,{"date":559,"open":509,"high":489,"low":509,"close":560,"change":561,"percent_change":21,"volume":562,"transactions":345,"vwap":563},"2026-08-03",12.2182,0.0327,35823.105788,12.2126,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":315,"vwap":572},"2026-07-31",12.11,12.1855,12.05,0.0403,0.33,48190.301982,12.0972,{"date":574,"open":464,"high":575,"low":465,"close":576,"change":577,"percent_change":36,"volume":578,"transactions":579,"vwap":580},"2026-07-30",12.205,12.1452,0.0798,33861.077672,432,12.1244,{"date":582,"open":483,"high":483,"low":583,"close":584,"change":585,"percent_change":322,"volume":586,"transactions":587,"vwap":588},"2026-07-29",12.065,12.0654,-0.1294,20746.239708,445,12.1206,{"date":590,"open":483,"high":591,"low":592,"close":593,"change":594,"percent_change":241,"volume":595,"transactions":596,"vwap":597},"2026-07-28",12.215,12.13,12.1948,-0.0143,28039.841168,399,12.1715,{"date":599,"open":600,"high":601,"low":474,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",12.5,12.51,12.2091,-0.2909,-2.33,38899.747456,537,12.2827,{"date":609,"open":610,"high":611,"low":612,"close":600,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",12.47,12.555,12.45,-0.11,-0.87,35333.009446,358,12.4815,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",12.62,12.63,12.57,12.61,-0.0398,-0.31,14375.412097,396,12.6094,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",12.49,12.6699,12.6498,0.0951,0.76,41040.617563,402,12.6205,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",12.52,12.5547,12.451,0.1547,1.25,30061.070469,414,12.4915,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":85,"volume":655,"transactions":656,"vwap":657},"2026-07-20",12.43,12.48,12.4,-0.03,12590.119515,332,12.454,{"date":659,"open":660,"high":641,"low":475,"close":651,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",12.41,-0.2,-1.58,167521.397199,1037,12.3894,{"date":667,"open":668,"high":669,"low":670,"close":621,"change":391,"percent_change":529,"volume":671,"transactions":672,"vwap":673},"2026-07-16",12.7,12.72,12.5972,46648.40203,450,12.6424,{"date":675,"open":669,"high":676,"low":623,"close":677,"change":247,"percent_change":248,"volume":678,"transactions":679,"vwap":680},"2026-07-15",12.735,12.71,29258.246959,453,12.7005,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",12.65,12.74,12.59,12.715,0.1204,0.96,26859.144998,463,12.6684,{"date":693,"open":621,"high":694,"low":622,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":690,"vwap":699},"2026-07-13",12.67,12.5946,-0.0704,-0.56,37586.779588,12.6299,{"date":701,"open":702,"high":703,"low":622,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",12.64,12.68,12.665,-0.045,-0.35,22000,{"date":709,"open":677,"high":710,"low":683,"close":677,"change":213,"percent_change":661,"volume":711,"transactions":9,"vwap":677},"2026-07-09",12.75,35100,{"date":713,"open":621,"high":676,"low":621,"close":676,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":676},"2026-07-08",0.061,0.48,26100,{"date":718,"open":719,"high":703,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",12.58,12.534,12.674,0.054,0.43,23000,{"date":726,"open":612,"high":727,"low":612,"close":620,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":620},"2026-07-06",12.625,0.065,0.52,89900,{"date":732,"open":719,"high":683,"low":601,"close":611,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":611},"2026-07-02",-0.165,-1.3,64800,{"date":737,"open":683,"high":738,"low":685,"close":669,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":669},"2026-07-01",12.729,0.02,0.16,23300,{"date":743,"open":683,"high":677,"low":744,"close":668,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":668},"2026-06-30",12.641,0.093,0.74,38500,{"date":749,"open":622,"high":702,"low":641,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",12.607,0.028,0.22,53000,{"date":755,"open":622,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",12.619,12.54,12.579,-0.173,-1.36,33200,{"date":763,"open":764,"high":765,"low":677,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",12.9,12.94,12.752,-0.119,-0.92,69900,{"date":771,"open":772,"high":773,"low":710,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",12.95,13,12.871,-0.074,-0.57,63400,{"date":779,"open":780,"high":780,"low":764,"close":781,"change":782,"percent_change":783,"volume":769,"transactions":9,"vwap":781},"2026-06-23",13.03,12.945,-0.19,-1.45,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",13.11,13.18,13.135,0.045,0.34,157900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":264,"percent_change":391,"volume":798,"transactions":9,"vwap":797},"2026-06-18",13.07,13.1,13.02,13.09,71300,{"date":800,"open":801,"high":802,"low":803,"close":795,"change":804,"percent_change":411,"volume":805,"transactions":9,"vwap":795},"2026-06-17",13.13,13.16,13.075,-0.039,82800,{"date":807,"open":808,"high":802,"low":809,"close":810,"change":811,"percent_change":661,"volume":812,"transactions":9,"vwap":810},"2026-06-16",13.14,13.12,13.139,-0.026,46300,{"date":814,"open":809,"high":815,"low":809,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",13.17,13.165,0.1,0.77,137100,{"date":821,"open":822,"high":797,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",13.01,12.99,13.065,-0.086,-0.65,81200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",13.04,13.155,13.011,13.151,0.112,0.86,139300,{"date":838,"open":839,"high":840,"low":773,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",13.15,13.247,13.039,-0.237,-1.79,43100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":654,"volume":852,"transactions":9,"vwap":850},"2026-06-09",13.33,13.37,13.05,13.276,-0.004,58600,{"date":854,"open":847,"high":847,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",13.241,13.28,0.016,0.12,59600,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",13.5,13.21,13.264,-0.467,-3.4,83500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":834,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",13.57,13.77,13.53,13.731,0.82,150300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":188,"volume":883,"transactions":9,"vwap":881},"2026-06-03",13.68,13.72,13.6,13.619,-0.066,94200,{"date":885,"open":886,"high":887,"low":878,"close":888,"change":377,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",13.7,13.76,13.685,-0.15,100000,{"date":892,"open":893,"high":879,"low":894,"close":895,"change":419,"percent_change":222,"volume":896,"transactions":9,"vwap":895},"2026-06-01",13.66,13.64,13.705,132000,{"date":898,"open":880,"high":899,"low":900,"close":901,"change":613,"percent_change":84,"volume":902,"transactions":9,"vwap":901},"2026-05-29",13.65,13.56,13.62,119300,{"date":904,"open":894,"high":905,"low":901,"close":906,"change":907,"percent_change":790,"volume":908,"transactions":9,"vwap":906},"2026-05-28",13.75,13.73,0.047,151100,{"date":910,"open":911,"high":911,"low":870,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-27",13.78,13.683,-0.095,-0.69,67400,{"date":917,"open":918,"high":919,"low":899,"close":920,"change":921,"percent_change":265,"volume":922,"transactions":9,"vwap":920},"2026-05-26",13.85,13.948,13.778,-0.012,169000,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",14.1,13.79,-0.45,-3.16,109100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":715,"volume":937,"transactions":9,"vwap":935},"2026-05-21",14.17,14.3,14.14,14.24,0.068,137500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",14.11,14.19,14.04,14.172,0.162,1.16,97700,{"date":948,"open":949,"high":925,"low":950,"close":951,"change":264,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",13.96,13.944,14.01,-0.07,67000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":241,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-18",14.12,14.13,13.97,14.02,-0.85,95700,{"date":963,"open":964,"high":934,"low":959,"close":934,"change":661,"percent_change":965,"volume":966,"transactions":9,"vwap":934},"2026-05-15",14.03,-1.39,150100,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":858,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-14",14.27,14.34,0.84,172300,{"date":974,"open":975,"high":935,"low":941,"close":976,"change":221,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-13",14.23,14.22,0.49,85200,{"date":980,"open":925,"high":941,"low":981,"close":982,"change":20,"percent_change":69,"volume":983,"transactions":9,"vwap":982},"2026-05-12",14.082,14.15,112200,{"date":985,"open":951,"high":986,"low":951,"close":956,"change":221,"percent_change":987,"volume":988,"transactions":9,"vwap":956},"2026-05-11",14.16,0.5,98200,{"date":990,"open":991,"high":992,"low":964,"close":993,"change":661,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-08",14.06,14.07,14.05,-1.4,87600,{"date":997,"open":934,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-07",14.25,14.115,0.17,1.21,226100,{"date":1004,"open":1005,"high":982,"low":886,"close":1006,"change":715,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-06",13.74,14.08,3.53,130800,{"date":1010,"open":906,"high":905,"low":1011,"close":880,"change":1012,"percent_change":914,"volume":937,"transactions":9,"vwap":880},"2026-05-05",13.58,-0.094,{"date":1014,"open":879,"high":1015,"low":1016,"close":1017,"change":377,"percent_change":889,"volume":1018,"transactions":9,"vwap":1017},"2026-05-04",13.795,13.61,13.694,135400,{"date":1020,"open":1021,"high":1022,"low":886,"close":1023,"change":232,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",13.89,13.918,13.714,-2.28,123700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",14.56,14.027,14.034,-0.426,-2.95,203700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-29",14.55,14.43,14.46,-0.114,-0.78,82300,{"date":1043,"open":1044,"high":1045,"low":1037,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-28",14.47,14.589,14.574,-0.036,-0.25,50700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":740,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-27",14.53,14.62,14.49,14.61,1.11,84100,{"date":1059,"open":1060,"high":1061,"low":986,"close":1062,"change":1063,"percent_change":635,"volume":1064,"transactions":9,"vwap":1062},"2026-04-24",14.2,14.495,14.45,0.109,106200,{"date":1066,"open":1067,"high":1036,"low":998,"close":1068,"change":1069,"percent_change":1070,"volume":946,"transactions":9,"vwap":1068},"2026-04-23",14.44,14.341,-0.159,-1.1,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-22",14.36,14.5,14.32,0.199,1.39,185700,{"date":1080,"open":1081,"high":1082,"low":969,"close":1083,"change":1084,"percent_change":188,"volume":1085,"transactions":9,"vwap":1083},"2026-04-21",14.38,14.42,14.301,-0.069,90100,{"date":1087,"open":1088,"high":1089,"low":998,"close":1090,"change":257,"percent_change":817,"volume":1091,"transactions":9,"vwap":1090},"2026-04-20",14.31,14.4,14.37,73100,{"date":1093,"open":1073,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",14.39,14.328,14.355,-0.157,-1.08,66200,{"date":1101,"open":1062,"high":1052,"low":1037,"close":1102,"change":1103,"percent_change":858,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",14.512,0.017,92200,{"date":1106,"open":1044,"high":1107,"low":1044,"close":1061,"change":751,"percent_change":400,"volume":1108,"transactions":9,"vwap":1061},"2026-04-15",14.517,42800,{"date":1110,"open":970,"high":1111,"low":970,"close":1112,"change":1113,"percent_change":124,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",14.48,14.467,0.142,107400,{"date":1116,"open":976,"high":970,"low":976,"close":1117,"change":1118,"percent_change":1000,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",14.325,0.025,83200,{"date":1121,"open":1122,"high":1088,"low":1122,"close":933,"change":333,"percent_change":1123,"volume":946,"transactions":9,"vwap":933},"2026-04-10",14.26,-0.97,{"date":1125,"open":970,"high":1062,"low":1126,"close":1067,"change":129,"percent_change":119,"volume":1127,"transactions":9,"vwap":1067},"2026-04-09",14.33,74200,{"date":1129,"open":1130,"high":1130,"low":1075,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",14.52,14.35,0.167,1.18,80500,{"date":1136,"open":991,"high":1137,"low":1138,"close":1137,"change":257,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-07",14.183,13.95,0.11,57500,{"date":1142,"open":982,"high":932,"low":1143,"close":1144,"change":1145,"percent_change":790,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",14.101,14.168,0.048,80800,{"date":1148,"open":1149,"high":934,"low":1150,"close":956,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":956},"2026-04-02",14,13.971,-0.182,-1.27,115300,{"date":1155,"open":970,"high":1156,"low":998,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-01",14.41,14.302,0.072,0.51,52800,{"date":1162,"open":1138,"high":998,"low":1138,"close":975,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":975},"2026-03-31",0.36,2.6,66800,{"date":1167,"open":951,"high":1168,"low":918,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-30",14.035,13.87,-0.143,-1.02,88400,{"date":1174,"open":969,"high":1075,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",13.98,14.013,-0.637,-4.35,147400,{"date":1181,"open":1182,"high":1182,"low":1055,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",14.93,14.65,-0.363,-2.42,94900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-25",14.86,15.12,15.013,0.303,2.06,61100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":952,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",14.74,14.8,14.67,14.71,-0.47,82000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-23",14.95,15.04,14.78,0.046,0.31,133800,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-20",15.19,14.7,14.734,-0.716,-4.63,142100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1069,"percent_change":1171,"volume":1225,"transactions":9,"vwap":1224},"2026-03-19",15.51,15.561,15.29,15.45,111600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-18",15.82,15.87,15.609,-0.147,-0.93,115700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":85,"volume":1240,"transactions":9,"vwap":1238},"2026-03-17",15.89,15.75,15.756,-0.038,60100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-16",15.69,15.97,15.68,15.794,0.279,1.8,78500,{"date":1251,"open":1252,"high":1252,"low":1221,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-13",15.76,15.515,-0.412,-2.59,91500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":826,"volume":1264,"transactions":9,"vwap":1262},"2026-03-12",15.99,16,15.85,15.927,-0.104,79500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":635,"volume":1272,"transactions":9,"vwap":1270},"2026-03-11",15.98,16.049999,15.95,16.031,0.121,72900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-10",15.77,15.975,15.91,0.146,0.93,67200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-03-09",15.25,15.764,15.15,0.437,2.85,106800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-06",15.44,15.58,15.26,15.327,-0.568,-3.57,82500,{"date":1299,"open":1300,"high":1277,"low":1301,"close":1302,"change":789,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-05",15.8,15.57,15.895,0.28,103500,{"date":1306,"open":1300,"high":1236,"low":1307,"close":1261,"change":384,"percent_change":1159,"volume":812,"transactions":9,"vwap":1261},"2026-03-04",15.745,{"date":1309,"open":1245,"high":1275,"low":1310,"close":1275,"change":391,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1275},"2026-03-03",15.62,-0.5,55100,{"date":1314,"open":1243,"high":1315,"low":1243,"close":1261,"change":129,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1261},"2026-03-02",15.93,0.57,99700,{"date":1319,"open":1320,"high":1321,"low":1252,"close":1252,"change":1322,"percent_change":1323,"volume":896,"transactions":9,"vwap":1252},"2026-02-27",16.045,16.07,-0.83,-5,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-26",17.14,17.19,16.57,16.59,-0.551,-3.21,197800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-25",17.1,17.194,17.059999,17.141,0.137,0.81,134200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":104,"volume":1349,"transactions":9,"vwap":1347},"2026-02-24",16.91,17.02,16.746,17.0039997,0.124,178700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1352,"change":129,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-02-23",16.88,16.98,16.82,0.54,198600,{"date":1358,"open":1359,"high":1360,"low":1329,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-20",16.61,16.79,-0.21,-1.24,190300,{"date":1365,"open":1366,"high":1345,"low":1367,"close":1368,"change":1369,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",16.96,16.86,17,0,126200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1368,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-02-18",16.95,17.11,16.866,0.336,2.02,53200,{"date":1380,"open":1381,"high":1366,"low":1382,"close":1383,"change":1384,"percent_change":1133,"volume":1385,"transactions":9,"vwap":1383},"2026-02-17",16.47,16.09,16.664,0.194,134100,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1381,"change":1040,"percent_change":1390,"volume":819,"transactions":9,"vwap":1381},"2026-02-13",16.97,16.39,-4.52,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":437,"volume":1398,"transactions":9,"vwap":1396},"2026-02-12",17.6,17.628,17.215,17.25,-0.23,126800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":129,"percent_change":729,"volume":1404,"transactions":9,"vwap":1403},"2026-02-11",17.54,17.362,17.48,72800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":384,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-10",17.46,17.33,17.39,0.46,70600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":206,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",17.049999,17.38,17.31,1.52,100800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":715,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-02-06",16.45,17.2,16.4,2.9,127900,{"date":1427,"open":1428,"high":1354,"low":1328,"close":1328,"change":889,"percent_change":313,"volume":1429,"transactions":9,"vwap":1328},"2026-02-05",16.71,184800,{"date":1431,"open":1414,"high":1414,"low":1432,"close":1433,"change":458,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-04",16.69,16.72,-2.17,256400,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1201,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",17.65,16.905,17.09,-2.68,107300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-02",17.72,17.9,17.5,17.56,-0.42,-2.34,87900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":760,"volume":1458,"transactions":9,"vwap":1455},"2026-01-30",17.87,17.98,17.81,-0.247,104700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1340,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",18.1,18.24,17.8,18.227,0.147,206500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":129,"percent_change":987,"volume":1473,"transactions":9,"vwap":1472},"2026-01-28",18.07,18.14,18.040001,18.08,80300,{"date":1475,"open":1454,"high":1476,"low":1477,"close":1478,"change":50,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-27",18.01,17.79,17.99,1.01,87700,{"date":1482,"open":1456,"high":1483,"low":1463,"close":1456,"change":377,"percent_change":613,"volume":1484,"transactions":9,"vwap":1456},"2026-01-26",17.905,132800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-23",17.77,17.845,17.75,17.83,-0.16,-0.89,105600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1478,"change":129,"percent_change":987,"volume":1499,"transactions":9,"vwap":1478},"2026-01-22",17.92,18.035,17.91,122600,{"date":1501,"open":1408,"high":1502,"low":1503,"close":1446,"change":1316,"percent_change":1504,"volume":1363,"transactions":9,"vwap":1446},"2026-01-21",17.93,17.29,3.29,{"date":1506,"open":1490,"high":1507,"low":1508,"close":1408,"change":313,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1408},"2026-01-20",17.89,17.229,-4.94,309700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":411,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",18.25,18.33,18.225,18.23,-1.62,80000,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":570,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-15",18.44,18.626,18.53,1.81,148100,{"date":1527,"open":1528,"high":1528,"low":1446,"close":1529,"change":85,"percent_change":734,"volume":1530,"transactions":9,"vwap":1529},"2026-01-14",18.36,18.2,160100,{"date":1532,"open":1533,"high":1534,"low":1513,"close":1521,"change":858,"percent_change":36,"volume":1535,"transactions":9,"vwap":1521},"2026-01-13",18.35,18.65,93500,{"date":1537,"open":1461,"high":1538,"low":1461,"close":1539,"change":264,"percent_change":272,"volume":1540,"transactions":9,"vwap":1539},"2026-01-12",18.655,18.32,157000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1514,"change":1449,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1514},"2026-01-09",18.39,18.498,18.21,-2.24,140400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-08",19.11,19.12,18.58,18.75,-0.33,-1.73,311000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":752,"percent_change":148,"volume":1563,"transactions":9,"vwap":1562},"2026-01-07",18.93,19.16,18.84,19.08,166500,{"date":1565,"open":1566,"high":1550,"low":1567,"close":1568,"change":383,"percent_change":370,"volume":1569,"transactions":9,"vwap":1568},"2026-01-06",18.98,18.842,18.86,164800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":362,"volume":1577,"transactions":9,"vwap":1575},"2026-01-05",18.95,19.049999,18.604,18.85,0.06,125200,{"date":1579,"open":1575,"high":1580,"low":1553,"close":1581,"change":1582,"percent_change":232,"volume":1583,"transactions":9,"vwap":1581},"2026-01-02",19.01,18.79,-0.06,165300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1575,"change":248,"percent_change":1361,"volume":1589,"transactions":9,"vwap":1575},"2025-12-31",19.2,19.225,18.815,272000,{"date":1591,"open":1592,"high":1593,"low":1575,"close":1594,"change":377,"percent_change":613,"volume":1595,"transactions":9,"vwap":1594},"2025-12-30",18.96,19,18.89,205800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":391,"percent_change":1449,"volume":1602,"transactions":9,"vwap":1601},"2025-12-29",18.87,18.94,18.762,18.91,180200,{"date":1604,"open":1605,"high":1562,"low":1606,"close":1606,"change":1607,"percent_change":783,"volume":1608,"transactions":9,"vwap":1606},"2025-12-26",19.030001,18.99,-0.28,157400,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":512,"percent_change":69,"volume":1614,"transactions":9,"vwap":1613},"2025-12-24",19.23,19.3,19.27,77100,{"date":1616,"open":1617,"high":1618,"low":1573,"close":1611,"change":740,"percent_change":971,"volume":1619,"transactions":9,"vwap":1611},"2025-12-23",19.07,19.29,177100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1617,"change":50,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2025-12-22",19.040001,19.1,0.95,104800,{"date":1627,"open":1581,"high":1628,"low":1581,"close":1594,"change":512,"percent_change":69,"volume":1629,"transactions":9,"vwap":1594},"2025-12-19",19.02,142200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1575,"change":570,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1575},"2025-12-18",18.83,19.052999,18.68,1.78,308100,{"date":1638,"open":1605,"high":1573,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-17",18.52,-0.7,-3.64,325300,{"date":1644,"open":1645,"high":1646,"low":1599,"close":1647,"change":384,"percent_change":371,"volume":1648,"transactions":9,"vwap":1647},"2025-12-16",19.059999,19.25,19.22,134400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":272,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-15",19.24,19.4,19.082001,19.14,-0.26,108700,{"date":1658,"open":1659,"high":1660,"low":1551,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-12",20.059999,20.204,19.19,-1.19,-5.84,212100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":782,"percent_change":768,"volume":1671,"transactions":9,"vwap":1670},"2025-12-11",20.3,20.402,19.87,20.38,211900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1582,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-10",20.65,20.67,20.467,20.57,-0.29,112300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1682,"change":384,"percent_change":1685,"volume":827,"transactions":9,"vwap":1682},"2025-12-09",20.63,20.64,20.49,0.39,{"date":1687,"open":1684,"high":1674,"low":1688,"close":1689,"change":1690,"percent_change":746,"volume":1691,"transactions":9,"vwap":1689},"2025-12-08",20.47,20.55,0.15,106000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-05",20.45,20.26,20.4,-0.39,-1.88,109400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":570,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-04",20.62,20.79,20.53,1.61,157700,{"date":1708,"open":1704,"high":1677,"low":1709,"close":1710,"change":1369,"percent_change":1369,"volume":1711,"transactions":9,"vwap":1710},"2025-12-03",20.31,20.46,96600,{"date":1713,"open":1714,"high":1674,"low":1715,"close":1710,"change":1690,"percent_change":746,"volume":1716,"transactions":9,"vwap":1710},"2025-12-02",20.43,20.337,184900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1709,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1709},"2025-12-01",19.63,20.315,19.55,0.45,2.27,137400,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-28",20.23,19.83,19.86,-0.79,-3.83,119100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1674,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1674},"2025-11-26",20.73,20.884,20.392,0.3,1.47,179900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1201,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-25",20.16,20.35,19.75,-2.26,194700,{"date":1749,"open":1704,"high":1750,"low":1751,"close":1752,"change":206,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-24",20.92,20.384,20.82,1.26,214600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",21,21.1,20.41,20.56,-0.84,-3.93,230500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-20",22.34,22.6,21.35,21.4,-0.46,-2.1,388300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-19",21.73,21.91,21.6,21.86,0.304,1.41,251100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":734,"volume":1789,"transactions":9,"vwap":1787},"2025-11-18",21.59,21.7,21.41,21.556,-0.284,258300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":241,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-17",21.85,21.945,21.65,21.84,-0.55,230900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":384,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",20.69,21.98,20.39,21.96,0.37,238700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-13",22.18,21.368,21.88,-0.389,-1.75,371200,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1271,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-12",22.35,22.116,22.269,0.55,142900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1311,"volume":1827,"transactions":9,"vwap":1825},"2025-11-11",22.23,22.049999,22.148,-0.112,112900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":715,"percent_change":1834,"volume":1425,"transactions":9,"vwap":1833},"2025-11-10",22.15,22.33,22.08,22.26,2.2,{"date":1836,"open":1837,"high":1838,"low":1794,"close":1839,"change":697,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-07",21.81,21.819,21.78,-2.51,218000,{"date":1843,"open":1844,"high":1845,"low":1833,"close":1766,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1766},"2025-11-06",23.26,23.39,-0.75,-3.25,336900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-05",23.59,23.99,23.09,-0.54,-2.29,249800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1854,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-04",23.97,23.98,23.46,23.63,-2.23,221500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":790,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-03",24.21,24.329,24.1,24.17,1.43,307200,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1031,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-31",23.87,23.81,23.83,-1.76,168200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":936,"percent_change":1303,"volume":1886,"transactions":9,"vwap":1885},"2025-10-30",24.25,24.3,24.16,24.256,224400,{"date":1888,"open":1889,"high":1883,"low":1870,"close":1890,"change":1891,"percent_change":752,"volume":1608,"transactions":9,"vwap":1890},"2025-10-29",24.18,24.188,0.053,{"date":1893,"open":1894,"high":1895,"low":1875,"close":1896,"change":1897,"percent_change":1056,"volume":1898,"transactions":9,"vwap":1896},"2025-10-28",23.91,24.19,24.135,0.265,121100,{"date":1900,"open":1877,"high":1901,"low":1902,"close":1875,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1875},"2025-10-27",23.93,23.74,0.24,1.02,138900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1862,"change":370,"percent_change":69,"volume":1911,"transactions":9,"vwap":1862},"2025-10-24",23.43,23.64,23.418,114700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-23",23.15,23.7,23.12,23.58,0.429,1.85,170600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-22",23.28,23.53,22.67,23.151,-0.099,-0.43,170200,{"date":1931,"open":1932,"high":1908,"low":1933,"close":1934,"change":333,"percent_change":1935,"volume":1317,"transactions":9,"vwap":1934},"2025-10-21",23.35,23.1,23.25,-0.6,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1845,"change":512,"percent_change":1000,"volume":1941,"transactions":9,"vwap":1845},"2025-10-20",23.34,23.55,23.27,175800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1932,"change":248,"percent_change":378,"volume":1947,"transactions":9,"vwap":1932},"2025-10-17",22.71,23.48,22.657,109200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1845,"change":570,"percent_change":1871,"volume":1002,"transactions":9,"vwap":1845},"2025-10-16",23.33,23.49,23.08,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":370,"percent_change":752,"volume":1958,"transactions":9,"vwap":1957},"2025-10-15",23.51,22.72,23.059999,148800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-14",23.4,23.44,22.99,23.01,-0.62,-2.62,110100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1862,"change":43,"percent_change":1973,"volume":1967,"transactions":9,"vwap":1862},"2025-10-13",23.66,23.75,23.505,3.82,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-10",24.01,24.030001,22.76,-1.59,-6.53,316000,{"date":1983,"open":1984,"high":23,"low":1984,"close":1985,"change":1209,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-09",24.26,24.35,1.29,195000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1679,"transactions":9,"vwap":1992},"2025-10-08",23.82,24.09,24.040001,0.41,1.74,{"date":1996,"open":1902,"high":1997,"low":1998,"close":1862,"change":1999,"percent_change":739,"volume":1629,"transactions":9,"vwap":1862},"2025-10-07",23.96,23.521,0.005,{"date":2001,"open":2002,"high":1971,"low":2003,"close":2004,"change":2005,"percent_change":1040,"volume":2006,"transactions":9,"vwap":2004},"2025-10-06",23.61,23.355,23.625,-0.185,258000,{"date":2008,"open":2009,"high":2009,"low":1915,"close":1876,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1876},"2025-10-03",23.88,-0.49,-2.02,210800,{"date":2014,"open":1883,"high":2015,"low":2016,"close":1883,"change":1139,"percent_change":1722,"volume":2017,"transactions":9,"vwap":1883},"2025-10-02",24.365,24.22,206900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1895,"change":221,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1895},"2025-10-01",24.15,24.28,24.133,0.29,123500,{"date":2026,"open":2027,"high":1895,"low":2028,"close":2029,"change":493,"percent_change":688,"volume":2030,"transactions":9,"vwap":2029},"2025-09-30",24.02,23.978,24.12,133000,{"date":2032,"open":1877,"high":2033,"low":1876,"close":2034,"change":114,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-29",24.049999,23.89,1.49,181700,{"date":2038,"open":2039,"high":2040,"low":1914,"close":2039,"change":1678,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-26",23.54,23.65,-1.22,138400,{"date":2044,"open":1844,"high":2045,"low":2046,"close":1877,"change":50,"percent_change":635,"volume":2047,"transactions":9,"vwap":1877},"2025-09-25",23.988,23.14,206000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2040,"change":377,"percent_change":391,"volume":2053,"transactions":9,"vwap":2040},"2025-09-24",23.8,23.85,23.419,144800,{"date":2055,"open":2050,"high":2051,"low":2056,"close":2057,"change":2058,"percent_change":1846,"volume":2059,"transactions":9,"vwap":2057},"2025-09-23",23.528,23.67,-0.18,179700,{"date":2061,"open":1962,"high":1901,"low":1940,"close":2051,"change":2023,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2051},"2025-09-22",1.23,227300,{"date":2065,"open":1950,"high":2066,"low":1934,"close":2067,"change":2058,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-19",23.815,23.56,-0.76,147800,{"date":2071,"open":1932,"high":1901,"low":2072,"close":1902,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1902},"2025-09-18",23.24,0.94,4.12,296300,{"date":2077,"open":2078,"high":1844,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-17",23.21,22.63,22.8,-0.72,-3.06,397700,{"date":2085,"open":2051,"high":2051,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-16",23.471,23.52,-0.329,-1.38,199100,{"date":2092,"open":2093,"high":2094,"low":1972,"close":2095,"change":2096,"percent_change":1582,"volume":2097,"transactions":9,"vwap":2095},"2025-09-15",23.69,23.889,23.849,-0.015,192100,{"date":2099,"open":1894,"high":1901,"low":2066,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-12",23.864,-0.471,-1.94,267200,{"date":2105,"open":1985,"high":2106,"low":1882,"close":2107,"change":1118,"percent_change":817,"volume":2108,"transactions":9,"vwap":2107},"2025-09-11",24.36,24.335,224000,{"date":2110,"open":1883,"high":2111,"low":1882,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-10",24.33,24.31,0.255,1.06,151900,{"date":2117,"open":2118,"high":2029,"low":2093,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-09",23.86,24.055,0.285,1.2,145500,{"date":2124,"open":2125,"high":1860,"low":2057,"close":2126,"change":383,"percent_change":512,"volume":2127,"transactions":9,"vwap":2126},"2025-09-08",23.68,23.77,197200,{"date":2129,"open":2130,"high":2131,"low":1908,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-05",24.585,24.676,23.76,-1.68,-6.6,467700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":493,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-04",25.15,25.44,24.951,0.91,332900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1369,"percent_change":1369,"volume":2149,"transactions":9,"vwap":2148},"2025-09-03",25.26,25.46,24.89,25.21,228200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2148,"change":353,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2148},"2025-09-02",25.040001,25.344,24.66,-1.6,352800,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-29",26.44,25.325,25.62,-1.474,-5.44,499400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-28",26.73,27.16,26.45,27.094,0.624,2.36,314600,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":383,"volume":2180,"transactions":9,"vwap":2178},"2025-08-27",26.55,26.27,26.47,0.002,308000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-26",26.37,26.53,26.253,26.468,0.168,0.64,182600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":654,"percent_change":613,"volume":2196,"transactions":9,"vwap":2195},"2025-08-25",26.28,26.448,26.1,26.3,191900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":206,"percent_change":171,"volume":2203,"transactions":9,"vwap":2202},"2025-08-22",25.18,26.41,24.9,26.33,246500,{"date":2205,"open":2206,"high":2169,"low":2207,"close":2208,"change":333,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-21",26.14,25.91,26.07,-0.53,244900,{"date":2212,"open":2195,"high":2195,"low":2213,"close":2214,"change":2215,"percent_change":188,"volume":2216,"transactions":9,"vwap":2214},"2025-08-20",25.35,26.21,-0.127,390300,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-19",27.32,26.32,26.337,-0.883,-3.24,281100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":258,"percent_change":715,"volume":2231,"transactions":9,"vwap":2230},"2025-08-18",27.040001,27.285,27.030001,27.22,285100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":302,"volume":2239,"transactions":9,"vwap":2237},"2025-08-15",27.35,27.37,26.43,27.09,-0.77,293200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1479,"volume":2247,"transactions":9,"vwap":2245},"2025-08-14",27.3,27.89,27.25,27.86,0.278,310400,{"date":2249,"open":2250,"high":2251,"low":2230,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-13",27.74,27.897,27.582,-0.163,-0.59,273200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":99,"volume":2006,"transactions":9,"vwap":2261},"2025-08-12",27.67,27.78,27.254,27.745,0.155,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1361,"volume":2270,"transactions":9,"vwap":2268},"2025-08-11",27.58,27.73,27.31,27.59,-0.057,404100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1184,"percent_change":734,"volume":2277,"transactions":9,"vwap":2276},"2025-08-08",27.6,27.7,27.56,27.647,497900,{"date":2279,"open":2280,"high":174,"low":2245,"close":2281,"change":512,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-07",28.08,28.01,0.14,422200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":69,"percent_change":635,"volume":2290,"transactions":9,"vwap":2289},"2025-08-06",27.64,28,27.61,27.97,304200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":391,"percent_change":1678,"volume":2297,"transactions":9,"vwap":2296},"2025-08-05",27.85,27.92,27.507,27.76,199000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2301},"2025-08-04",27.52,27.84,27.365,0.718,2.65,196200,{"date":2307,"open":2308,"high":2234,"low":2183,"close":2309,"change":2310,"percent_change":1746,"volume":2311,"transactions":9,"vwap":2309},"2025-08-01",26.845,27.122,-0.628,329600,{"date":2313,"open":2314,"high":2294,"low":2268,"close":2315,"change":383,"percent_change":512,"volume":2316,"transactions":9,"vwap":2315},"2025-07-31",27.88,27.75,324600,{"date":2318,"open":2319,"high":2259,"low":2319,"close":2250,"change":570,"percent_change":2121,"volume":1018,"transactions":9,"vwap":2250},"2025-07-30",27.46,{"date":2321,"open":2322,"high":2250,"low":2323,"close":2324,"change":241,"percent_change":273,"volume":2325,"transactions":9,"vwap":2324},"2025-07-29",27.53,27.4,27.41,257800,{"date":2327,"open":2328,"high":2322,"low":2244,"close":2322,"change":2329,"percent_change":1739,"volume":2330,"transactions":9,"vwap":2322},"2025-07-28",27.27,0.4,302400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":706,"percent_change":1152,"volume":937,"transactions":9,"vwap":2336},"2025-07-25",27,27.21,26.92,27.13,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-24",27.19,27.515,27.105,27.48,0.625,2.33,191400,{"date":2347,"open":2176,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-23",26.94,26.42,26.855,0.585,2.23,227100,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2177,"change":1730,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2177},"2025-07-22",27.01,25.94,-2.92,203800,{"date":2361,"open":2237,"high":2362,"low":2363,"close":2364,"change":377,"percent_change":952,"volume":2365,"transactions":9,"vwap":2364},"2025-07-21",27.15,26.945,27.059999,194500,{"date":2367,"open":2368,"high":2168,"low":2333,"close":2369,"change":1854,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-18",27.12,27.08,-1.96,197600,{"date":2373,"open":2322,"high":2374,"low":2375,"close":2376,"change":1139,"percent_change":2329,"volume":2377,"transactions":9,"vwap":2376},"2025-07-17",27.63,27.485,27.62,185500,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1139,"percent_change":2329,"volume":2383,"transactions":9,"vwap":2382},"2025-07-16",27.79,27.34,27.51,127500,{"date":2385,"open":2386,"high":2380,"low":2328,"close":2323,"change":99,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2323},"2025-07-15",27.49,2.09,124000,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":952,"percent_change":1655,"volume":2394,"transactions":9,"vwap":2393},"2025-07-14",27.07,26.5,26.84,123400,{"date":2396,"open":2397,"high":2348,"low":2398,"close":2397,"change":1770,"percent_change":2133,"volume":2399,"transactions":9,"vwap":2397},"2025-07-11",26.91,26.81,99900,{"date":2401,"open":2381,"high":2324,"low":2402,"close":2235,"change":1576,"percent_change":752,"volume":2403,"transactions":9,"vwap":2235},"2025-07-10",27.203,125700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2267,"change":1209,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2267},"2025-07-09",27.17,27.39,27.14,1.15,78100,{"date":2412,"open":2413,"high":2333,"low":2414,"close":2333,"change":1209,"percent_change":945,"volume":2415,"transactions":9,"vwap":2333},"2025-07-08",26.83,26.757,52900,{"date":2417,"open":2418,"high":2398,"low":2392,"close":2419,"change":221,"percent_change":206,"volume":2420,"transactions":9,"vwap":2419},"2025-07-07",26.65,26.69,62800,{"date":2422,"open":2423,"high":2424,"low":2392,"close":2425,"change":411,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-03",26.6,26.77,26.62,-1.11,51200,{"date":2429,"open":2430,"high":2335,"low":2431,"close":2335,"change":688,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2335},"2025-07-02",25.88,25.8,3.7,69000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":960,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-01",26.58,26.63,25.58,25.96,-3.17,74400,{"date":2443,"open":2230,"high":2230,"low":2444,"close":2398,"change":740,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2398},"2025-06-30",26.462,0.6,72200,{"date":2448,"open":2449,"high":2398,"low":2450,"close":2418,"change":273,"percent_change":1517,"volume":2451,"transactions":9,"vwap":2418},"2025-06-27",26.64,26.445,85000,{"date":2453,"open":2369,"high":2406,"low":2363,"close":2237,"change":221,"percent_change":206,"volume":2454,"transactions":9,"vwap":2237},"2025-06-26",116000,{"date":2456,"open":2457,"high":2408,"low":2458,"close":2459,"change":1000,"percent_change":119,"volume":2460,"transactions":9,"vwap":2459},"2025-06-25",26.96,26.9,27.02,48800,{"date":2462,"open":2167,"high":2463,"low":2464,"close":2465,"change":2023,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-24",26.87,26.686,26.85,1.09,31800,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":384,"percent_change":1738,"volume":2473,"transactions":9,"vwap":2472},"2025-06-23",26.24,26.57,26.56,37300,{"date":2475,"open":2184,"high":2333,"low":2476,"close":2477,"change":392,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-20",26.17,26.48,-2.47,42200,{"date":2481,"open":2482,"high":2362,"low":2483,"close":2362,"change":1738,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2362},"2025-06-18",26.89,26.8,1.12,9600,{"date":2487,"open":2398,"high":2488,"low":2489,"close":2465,"change":2490,"percent_change":384,"volume":2491,"transactions":9,"vwap":2465},"2025-06-17",26.919,26.78,0.022,9100,{"date":2493,"open":2449,"high":2494,"low":2449,"close":2495,"change":2496,"percent_change":2484,"volume":2497,"transactions":9,"vwap":2495},"2025-06-16",27.245,26.828,0.298,10200,{"date":2499,"open":2169,"high":2471,"low":2470,"close":2184,"change":2081,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2184},"2025-06-13",-2.64,15400,{"date":2503,"open":2504,"high":2244,"low":2504,"close":2244,"change":371,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2244},"2025-06-12",27.024,1.57,6700,{"date":2508,"open":2391,"high":2391,"low":2509,"close":2413,"change":2510,"percent_change":1582,"volume":2511,"transactions":9,"vwap":2413},"2025-06-11",26.76,-0.017,4600,{"date":2513,"open":2514,"high":2335,"low":2436,"close":2515,"change":2516,"percent_change":635,"volume":2517,"transactions":9,"vwap":2515},"2025-06-10",26.71,26.847,0.202,2500,{"date":2519,"open":2424,"high":2398,"low":2520,"close":2521,"change":2262,"percent_change":280,"volume":2522,"transactions":9,"vwap":2521},"2025-06-09",26.625,26.645,7000,{"date":2524,"open":2471,"high":2471,"low":2169,"close":2525,"change":2526,"percent_change":2155,"volume":2527,"transactions":9,"vwap":2525},"2025-06-06",26.49,-0.432,600,{"date":2529,"open":2530,"high":2530,"low":2530,"close":2530,"change":2531,"percent_change":241,"volume":2532,"transactions":9,"vwap":2530},"2025-06-05",26.922,-0.033,200,{"date":2534,"open":2535,"high":2535,"low":2535,"close":2535,"change":728,"percent_change":1903,"volume":2536,"transactions":9,"vwap":2535},"2025-06-04",26.955,100,{"date":2538,"open":2335,"high":2335,"low":2482,"close":2482,"change":2539,"percent_change":2121,"volume":2540,"transactions":9,"vwap":2482},"2025-06-03",0.318,500,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2540,"transactions":9,"vwap":2543},"2025-06-02",26.572,0.442,1.69,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":257,"percent_change":1576,"volume":172,"transactions":9,"vwap":2549},"2025-05-30",25.97,26.13,{"date":2551,"open":2552,"high":2552,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2540,"transactions":9,"vwap":2552},"2025-05-29",26.115,0.605,2.37,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2558,"change":221,"percent_change":1303,"volume":2559,"transactions":9,"vwap":2558},"2025-05-28",25.54,25.51,400,{"date":2561,"open":2562,"high":2558,"low":2562,"close":2139,"change":2563,"percent_change":2564,"volume":172,"transactions":9,"vwap":2139},"2025-05-27",25.22,0.502,2.01,{"date":2566,"open":2154,"high":2567,"low":2154,"close":2568,"change":2569,"percent_change":2570,"volume":172,"transactions":9,"vwap":2568},"2025-05-23",25.09,24.938,-0.555,-2.18,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":945,"volume":2527,"transactions":9,"vwap":2574},"2025-05-22",25.64,25.493,0.293,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-21",25.61,26.09,25.2,-0.442,-1.72,2800,{"date":2585,"open":2586,"high":2586,"low":2586,"close":2586,"change":613,"percent_change":1928,"volume":2587,"transactions":9,"vwap":2586},"2025-05-20",25.642,300,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":165,"volume":2540,"transactions":9,"vwap":2591},"2025-05-19",25.74,25.752,0.052,{"date":2594,"open":2431,"high":2431,"low":2595,"close":2595,"change":247,"percent_change":377,"volume":2596,"transactions":9,"vwap":2595},"2025-05-16",25.7,1600,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":857,"percent_change":1576,"volume":2587,"transactions":9,"vwap":2600},"2025-05-15",25.71,25.705,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":493,"volume":2606,"transactions":9,"vwap":2604},"2025-05-14",25.79,25.689,0.059,700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":119,"percent_change":2612,"volume":172,"transactions":9,"vwap":2610},"2025-05-13",25.56,25.63,25.43,2.52,{"date":2614,"open":2615,"high":2615,"low":2615,"close":2615,"change":1369,"percent_change":1369,"volume":1369,"transactions":9,"vwap":2615},"2025-05-12",25,{"date":178,"open":2615,"high":2615,"low":2615,"close":2615,"change":1369,"percent_change":1369,"volume":1369,"transactions":9,"vwap":2615}]