[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGYY":3,"homepage-market-summary":29,"stock-historical-RGYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGYY","2026-10-06",{"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 RGTI ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},86.9003,4.836,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.565,5.56,5.615,5.55,5.5693,-0.0043,-0.08,23215.845216,25.014999,13102.763571967593,0.1,216,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13103,2830196.931545,-77.54,"2025-11-25",[181,184,192,201,211,219,227,237,247,254,262,271,279,286,297,307,316,323,331,339,347,355,364,373,380,389,397,405,415,426,436,444,454,464,473,483,492,502,513,522,529,538,545,552,557,564,572,578,585,592,599,607,614,621,630,637,643,649,659,669,677,685,693,702,708,714,721,730,737,744,750,758,765,773,779,786,791,795,801,807,814,821,827,835,842,849,858,865,873,881,888,896,904,912,918,926,932,937,942,949,958,966,975,982,989,997,1006,1013,1020,1027,1035,1040,1046,1052,1059,1068,1076,1084,1091,1100,1107,1115,1123,1130,1138,1143,1151,1159,1166,1171,1176,1181,1188,1194,1201,1210,1219,1226,1233,1240,1248,1255,1263,1270,1278,1284,1289,1296,1304,1310,1318,1324,1328,1336,1344,1352,1358,1365,1372,1378,1385,1394,1401,1410,1418,1427,1434,1440,1448,1455,1462,1468,1475,1484,1492,1499,1507,1515,1522,1528,1537,1545,1552,1560,1566,1573,1581,1587,1594,1597,1605,1611,1617,1626,1630,1636,1644,1652,1659,1664,1671,1677,1684,1690,1698,1705,1713,1722,1728,1736,1743,1750,1757,1765,1772,1778],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},200,5.5605,{"date":185,"open":186,"high":186,"low":20,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",5.61,-0.0307,-0.55,10800.6482,283,5.6021,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.71,5.6,-0.14,-2.44,13316.143164,220,5.6512,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",5.76,5.78,5.74,-0.0013,-0.02,13467.179259,155,5.7562,{"date":212,"open":203,"high":204,"low":213,"close":214,"change":215,"percent_change":136,"volume":216,"transactions":217,"vwap":218},"2026-09-30",5.72,5.7413,0.0263,8582.451626,162,5.7458,{"date":220,"open":221,"high":221,"low":194,"close":222,"change":207,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",5.75,5.715,-0.35,10690.213085,159,5.7292,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",5.81,5.86,5.735,-0.055,-0.95,23146.3395,424,5.8134,{"date":238,"open":239,"high":240,"low":221,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",5.7574,5.8063,5.79,-0.06,-1.03,11185.886155,161,5.7945,{"date":248,"open":241,"high":230,"low":204,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",5.85,0,28557.6831,222,5.8491,{"date":255,"open":256,"high":256,"low":257,"close":249,"change":207,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",5.88,5.82,-0.34,16476.1621,169,5.8945,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":151,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",5.84,5.87,5.8,0.69,11437.936819,151,5.8303,{"date":272,"open":229,"high":249,"low":204,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",5.83,0.07,1.22,12879.590043,213,5.8137,{"date":280,"open":273,"high":273,"low":221,"close":203,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",-0.125,-2.12,6918.641269,154,5.7845,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",5.835,5.91,5.825,5.885,0.1381,2.4,15117.4001,135,5.892,{"date":298,"open":266,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",5.8084,5.6827,5.7469,-0.0481,-0.83,16740.5511,176,5.7122,{"date":308,"open":257,"high":273,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",5.77,5.795,-0.025,-0.43,7504.933651,124,5.8023,{"date":317,"open":318,"high":264,"low":318,"close":257,"change":319,"percent_change":320,"volume":321,"transactions":277,"vwap":322},"2026-09-14",5.7,0.015,0.26,16697.293146,5.8107,{"date":324,"open":257,"high":249,"low":266,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",5.805,-0.0678,-1.15,5426.141102,136,5.8206,{"date":332,"open":230,"high":333,"low":230,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":284,"vwap":338},"2026-09-10",5.89,5.8728,-0.0125,-0.21,9541.0611,5.902,{"date":340,"open":265,"high":289,"low":265,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",5.8853,-0.0347,-0.59,3263.375852,120,5.8871,{"date":348,"open":333,"high":349,"low":256,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",5.92,0.0892,1.53,12560.195233,186,5.9015,{"date":356,"open":357,"high":249,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.7758,5.8308,-0.0642,-1.09,14753.404343,152,5.8046,{"date":365,"open":366,"high":289,"low":230,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.9,5.895,0.035,0.6,18200.106069,153,5.8932,{"date":374,"open":256,"high":349,"low":375,"close":230,"change":242,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.8101,-1.01,20214.0047,163,5.897,{"date":381,"open":382,"high":383,"low":349,"close":349,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.95,5.96,-0.13,-2.15,11638.29022,191,5.9335,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":319,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",6.02,6.05,0.25,16563.903183,183,6.0429,{"date":398,"open":399,"high":400,"low":391,"close":401,"change":111,"percent_change":402,"volume":403,"transactions":182,"vwap":404},"2026-08-28",6.09,6.0947,6.035,-2.74,21895.213951,6.0616,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":269,"vwap":414},"2026-08-27",6.21,6.2262,6.19,6.205,0.02,0.32,19397.9932,6.2337,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",6.3,6.315,6.18,6.185,-0.1541,-2.43,28886.1312,225,6.2049,{"date":427,"open":417,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",6.38,6.28,6.3391,0.0641,1.02,5755.843288,130,6.322,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":197,"volume":441,"transactions":442,"vwap":443},"2026-08-24",6.35,6.275,-0.1572,6955.283892,181,6.3126,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":242,"volume":451,"transactions":452,"vwap":453},"2026-08-21",6.36,6.45,6.33,6.4322,-0.0039,7880.152084,134,6.4145,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",6.51,6.425,6.4361,-0.0789,-1.21,8796.451921,173,6.4551,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":442,"vwap":472},"2026-08-19",6.6,6.62,6.515,-0.11,-1.66,7620.6708,6.5698,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",6.67,6.69,6.625,-0.0947,-1.41,10675.063429,158,6.6562,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":81,"volume":489,"transactions":490,"vwap":491},"2026-08-17",6.749,6.7,6.7197,0.0097,17399.782645,132,6.7191,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",6.74,6.75,6.71,-0.105,-1.54,13821.634824,182,6.7251,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",6.79,6.86,6.78,6.815,0.03,0.44,27892.33594,678,6.8139,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",6.76,6.785,0.025,0.37,17345.3023,109,6.7735,{"date":523,"open":495,"high":524,"low":525,"close":515,"change":508,"percent_change":58,"volume":526,"transactions":527,"vwap":528},"2026-08-11",6.82,6.72,10128.9883,133,6.7809,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":274,"volume":536,"transactions":371,"vwap":537},"2026-08-10",6.66,6.7399,6.65,6.73,0.005,8680.3703,6.6943,{"date":539,"open":476,"high":540,"low":475,"close":541,"change":542,"percent_change":343,"volume":543,"transactions":490,"vwap":544},"2026-08-07",6.7291,6.725,-0.04,13373.5513,6.6906,{"date":546,"open":495,"high":504,"low":547,"close":548,"change":250,"percent_change":250,"volume":549,"transactions":550,"vwap":551},"2026-08-06",6.7353,6.765,21221.9263,171,6.7696,{"date":553,"open":495,"high":506,"low":494,"close":548,"change":535,"percent_change":274,"volume":554,"transactions":555,"vwap":556},"2026-08-05",7506.0504,140,6.7673,{"date":558,"open":559,"high":559,"low":560,"close":515,"change":411,"percent_change":561,"volume":562,"transactions":345,"vwap":563},"2026-08-04",6.81,6.744,0.3,20051.4933,6.7586,{"date":565,"open":566,"high":515,"low":533,"close":494,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",6.68,0.065,0.97,33749.4443,143,6.6898,{"date":573,"open":531,"high":476,"low":467,"close":574,"change":242,"percent_change":575,"volume":576,"transactions":500,"vwap":577},"2026-07-31",6.675,-0.89,21396.2335,6.6571,{"date":579,"open":467,"high":495,"low":466,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":209,"vwap":584},"2026-07-30",6.735,0.115,1.74,23791.859959,6.6784,{"date":586,"open":504,"high":504,"low":587,"close":467,"change":588,"percent_change":589,"volume":590,"transactions":305,"vwap":591},"2026-07-29",6.608,-0.135,-2,12516.079,6.6696,{"date":593,"open":515,"high":594,"low":533,"close":595,"change":469,"percent_change":596,"volume":597,"transactions":462,"vwap":598},"2026-07-28",6.789,6.755,-1.6,13342.302831,6.7182,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":27,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",6.8,6.865,1.48,14247.1793,188,6.8241,{"date":608,"open":601,"high":601,"low":580,"close":548,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",-0.15,-2.17,55932.5413,197,6.7653,{"date":615,"open":505,"high":616,"low":505,"close":617,"change":250,"percent_change":250,"volume":618,"transactions":619,"vwap":620},"2026-07-23",6.99,6.915,44526.1855,217,6.9301,{"date":622,"open":623,"high":624,"low":625,"close":617,"change":626,"percent_change":627,"volume":628,"transactions":378,"vwap":629},"2026-07-22",6.88,6.93,6.87,0.0498,0.73,29202.7408,6.9075,{"date":631,"open":601,"high":625,"low":601,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":442,"vwap":636},"2026-07-21",6.8652,0.1052,1.56,15463.382797,6.8544,{"date":638,"open":559,"high":559,"low":495,"close":515,"change":311,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",-0.37,37892.1117,249,6.774,{"date":644,"open":506,"high":516,"low":494,"close":516,"change":645,"percent_change":646,"volume":647,"transactions":284,"vwap":648},"2026-07-17",-0.155,-2.23,5373.616441,6.7796,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":384,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",7.01,7.05,6.92,6.94,-1.84,25679.46071,244,6.9683,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",7.24,7.0456,7.07,-0.09,-1.26,14252.163,193,7.0839,{"date":670,"open":671,"high":672,"low":663,"close":671,"change":508,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",7.16,7.17,0.42,22792.581098,310,7.1287,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":497,"percent_change":682,"volume":683,"transactions":605,"vwap":684},"2026-07-13",7.2,7.09,7.13,-1.45,9159.4306,7.114,{"date":686,"open":687,"high":688,"low":672,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",7.29,7.34,7.235,-0.227,-3.04,35400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",7.47,7.52,7.44,7.462,-0.023,-0.31,98800,{"date":703,"open":704,"high":705,"low":697,"close":706,"change":517,"percent_change":80,"volume":707,"transactions":9,"vwap":706},"2026-07-08",7.441,7.49,7.485,14900,{"date":709,"open":710,"high":710,"low":697,"close":711,"change":609,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-07",7.58,7.46,-1.97,9700,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":517,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-06",7.45,7.675,7.61,0.33,11800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",7.64,7.76,7.5,7.585,-0.225,-2.88,22200,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":384,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",7.89,7.98,7.81,-1.64,31700,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":567,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-30",7.86,7.94,7.845,0.83,52400,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":27,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-29",7.75,7.875,1.29,10900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":111,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-26",7.78,7.8,7.72,7.775,-2.14,21000,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-25",8.12,7.945,-0.082,-1.02,53800,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",8.23,8.015,8.027,-0.233,-2.82,16800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":411,"percent_change":106,"volume":778,"transactions":9,"vwap":777},"2026-06-23",8.22,8.31,8.26,24800,{"date":780,"open":760,"high":781,"low":760,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",8.3,8.24,0.01,0.12,7000,{"date":787,"open":788,"high":767,"low":789,"close":767,"change":250,"percent_change":250,"volume":790,"transactions":9,"vwap":767},"2026-06-18",8.09,7.96,13600,{"date":792,"open":793,"high":781,"low":767,"close":767,"change":783,"percent_change":784,"volume":794,"transactions":9,"vwap":767},"2026-06-17",8.29,15600,{"date":796,"open":797,"high":797,"low":775,"close":775,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":775},"2026-06-16",8.33,-0.1,-1.2,5700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":27,"percent_change":275,"volume":713,"transactions":9,"vwap":806},"2026-06-15",8.34,8.349,8.279,8.32,{"date":808,"open":809,"high":782,"low":810,"close":775,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":775},"2026-06-12",8.15,8.14,-0.053,-0.64,10800,{"date":815,"open":816,"high":797,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",8.2,8.273,0.094,1.15,9000,{"date":822,"open":775,"high":782,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",8.179,-0.001,-0.01,8900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":384,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",8.27,8.36,8.16,8.18,-1.56,5200,{"date":836,"open":837,"high":838,"low":837,"close":776,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":776},"2026-06-08",8.251,8.38,0.05,0.61,11700,{"date":843,"open":803,"high":844,"low":845,"close":777,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":777},"2026-06-05",8.37,8.25,-0.344,-4,39700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",8.56,8.66,8.53,8.604,-0.024,-0.28,18000,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":794,"transactions":9,"vwap":862},"2026-06-03",8.82,8.57,8.628,-0.178,-2.02,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-02",8.72,8.806,8.685,0.101,1.16,8800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":72,"volume":880,"transactions":9,"vwap":878},"2026-06-01",8.71,8.75,8.63,8.705,-0.045,14400,{"date":882,"open":883,"high":876,"low":884,"close":876,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-05-29",8.67,8.625,-0.228,-2.54,17000,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-28",8.839,9.01,8.978,0.148,1.68,13500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":242,"volume":903,"transactions":9,"vwap":901},"2026-05-27",8.85,8.87,8.815,8.83,-0.005,6400,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",8.88,8.78,8.835,-0.035,-0.39,37600,{"date":913,"open":914,"high":915,"low":901,"close":899,"change":588,"percent_change":916,"volume":917,"transactions":9,"vwap":899},"2026-05-22",8.9,8.93,-1.5,18500,{"date":919,"open":891,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-21",9.06,8.95,9.0050001,0.23,2.62,58100,{"date":927,"open":928,"high":929,"low":876,"close":930,"change":411,"percent_change":923,"volume":931,"transactions":9,"vwap":930},"2026-05-20",8.77,8.809,8.775,4500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":879,"percent_change":72,"volume":790,"transactions":9,"vwap":936},"2026-05-19",8.8,8.68,8.755,{"date":938,"open":939,"high":939,"low":928,"close":934,"change":645,"percent_change":940,"volume":941,"transactions":9,"vwap":934},"2026-05-18",8.97,-1.73,10100,{"date":943,"open":944,"high":944,"low":915,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",9.08,8.955,-0.471,-5,14800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",9.26,9.48,9.22,9.426,0.143,1.54,15100,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",9.42,9.263,9.283,-0.109,-1.16,3400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",9.62,9.67,9.32,9.392,-0.188,-1.96,6000,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":931,"transactions":9,"vwap":979},"2026-05-11",9.4,9.61,9.58,0.16,1.7,{"date":983,"open":984,"high":985,"low":986,"close":960,"change":987,"percent_change":575,"volume":988,"transactions":9,"vwap":960},"2026-05-08",9.36,9.43,9.24,-0.085,8000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":609,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-07",9.637,9.64,9.47,9.505,-1.55,4700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-06",9.63,9.66,9.59,9.655,0.09,0.94,8500,{"date":1007,"open":1008,"high":1001,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":834,"transactions":9,"vwap":1010},"2026-05-05",9.5,9.435,9.565,0.075,0.79,{"date":1014,"open":993,"high":1015,"low":977,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",9.535,9.49,0.056,0.59,4300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":940,"volume":1026,"transactions":9,"vwap":1023},"2026-05-01",9.31,9.434,9.3,-0.166,2500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-30",9.38,9.6,9.37,0.285,3.06,5300,{"date":1036,"open":1037,"high":984,"low":1038,"close":1039,"change":542,"percent_change":312,"volume":996,"transactions":9,"vwap":1039},"2026-04-29",9.34,9.2,9.315,{"date":1041,"open":1031,"high":1029,"low":1042,"close":1043,"change":1044,"percent_change":376,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",9.35,9.355,-0.095,2100,{"date":1047,"open":1048,"high":1049,"low":1042,"close":1049,"change":783,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",9.41,9.45,0.11,3800,{"date":1053,"open":1054,"high":993,"low":1048,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-24",9.46,9.44,-0.222,-2.3,4200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",9.82,9.86,9.65,9.662,-0.265,-2.67,5100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":785,"transactions":9,"vwap":1073},"2026-04-22",10.03,10.21,9.905,9.927,-0.048,-0.48,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-21",10.175,10.19,9.975,-0.238,-2.33,5500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":336,"volume":800,"transactions":9,"vwap":1089},"2026-04-20",10.161,10.26,10.125,10.213,-0.022,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",10.25,10.255,10.18,10.235,-0.19,-1.82,6100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":839,"percent_change":44,"volume":1106,"transactions":9,"vwap":1105},"2026-04-16",10.36,10.46,10.3,10.425,6500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":151,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",10.345,10.42,10.34,10.375,0.39,7900,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",10.28,10.35,10.335,0.179,1.76,2000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":870,"percent_change":173,"volume":1129,"transactions":9,"vwap":1128},"2026-04-13",9.98,10.2,9.9,10.156,1700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-10",9.99,10.055,9.92,-0.03,-0.3,4100,{"date":1139,"open":1140,"high":1095,"low":1140,"close":1141,"change":1135,"percent_change":1136,"volume":1142,"transactions":9,"vwap":1141},"2026-04-09",10.02,10.085,16700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-08",10.11,10.115,10.034,0.202,2.04,2600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-07",9.94,9.78,9.913,-0.075,-0.75,1300,{"date":1160,"open":1161,"high":1162,"low":1153,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-06",9.955,9.988,0.013,0.13,1800,{"date":1167,"open":1168,"high":1080,"low":1168,"close":1080,"change":311,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1080},"2026-04-02",9.433,-0.25,2400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":469,"percent_change":360,"volume":1175,"transactions":9,"vwap":1174},"2026-04-01",10.09,10,2200,{"date":1177,"open":1153,"high":1145,"low":1178,"close":1145,"change":923,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1145},"2026-03-31",9.91,2.33,6700,{"date":1182,"open":1132,"high":1183,"low":1184,"close":1185,"change":281,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",10.01,9.865,9.88,-1.25,2300,{"date":1189,"open":1095,"high":1079,"low":1132,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",10.0050001,-0.421,-4.04,5800,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":995,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",10.5,10.391,10.426,-0.164,12200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",11,11.02,10.52,10.59,-0.27,-2.49,6800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",10.845,10.975,10.77,10.86,0.019,0.18,28700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-23",10.55,10.841,0.221,2.08,14000,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1106,"transactions":9,"vwap":1230},"2026-03-20",10.66,10.53,10.62,-0.409,-3.71,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":799,"volume":1239,"transactions":9,"vwap":1237},"2026-03-19",11.36,10.88,11.029,-0.134,4900,{"date":1241,"open":1242,"high":1235,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",11.32,11.12,11.163,-0.232,-2.04,36400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1026,"transactions":9,"vwap":1251},"2026-03-17",11.35,11.395,11.28,-0.014,-0.12,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":800,"transactions":9,"vwap":1260},"2026-03-16",11.51,11.535,11.33,11.409,-0.066,-0.58,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":856,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",11.6,11.795,11.475,-2.38,3000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-12",11.93,11.7,11.755,-0.32,-2.65,12500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":588,"percent_change":1283,"volume":1026,"transactions":9,"vwap":1282},"2026-03-11",12.26,12.285,12.075,-1.11,{"date":1285,"open":1280,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":682,"volume":1187,"transactions":9,"vwap":1287},"2026-03-10",12.425,12.21,-0.18,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":965,"transactions":9,"vwap":1292},"2026-03-09",12.07,12.39,12.022,0.17,1.39,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":834,"transactions":9,"vwap":1301},"2026-03-06",12.24,12.37,12.145,12.22,-0.287,-2.29,{"date":1305,"open":1306,"high":1306,"low":1299,"close":1307,"change":1308,"percent_change":735,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",12.63,12.507,-0.209,7500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1137,"transactions":9,"vwap":1315},"2026-03-04",12.34,12.75,12.25,12.716,0.416,3.38,{"date":1319,"open":1320,"high":1321,"low":1287,"close":1320,"change":1322,"percent_change":1323,"volume":1067,"transactions":9,"vwap":1320},"2026-03-03",12.3,12.51,-0.199,-1.59,{"date":1325,"open":1320,"high":1326,"low":1320,"close":1326,"change":1327,"percent_change":274,"volume":1083,"transactions":9,"vwap":1326},"2026-03-02",12.499,0.009,{"date":1329,"open":1330,"high":1321,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-27",12.381,12.275,12.49,-0.42,-3.25,9600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":27,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-26",12.92,12.99,12.56,12.91,0.78,17200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":996,"transactions":9,"vwap":1349},"2026-02-25",12.65,12.83,12.64,12.81,0.336,2.69,{"date":1353,"open":1354,"high":1332,"low":1320,"close":1355,"change":1356,"percent_change":981,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",12.32,12.474,0.209,2800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1011,"percent_change":1364,"volume":1269,"transactions":9,"vwap":1363},"2026-02-23",12.1,12.299,12.05,12.265,0.62,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":988,"transactions":9,"vwap":1369},"2026-02-20",12.28,12.045,12.19,-0.56,-4.39,{"date":1373,"open":1374,"high":1347,"low":1374,"close":1313,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1313},"2026-02-19",12.44,0.044,0.35,16200,{"date":1379,"open":1321,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1225,"transactions":9,"vwap":1382},"2026-02-18",12.82,12.23,12.706,0.186,1.49,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-17",12.6,12.62,12.415,12.52,-0.246,-1.93,21900,{"date":1395,"open":1387,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1186,"volume":1400,"transactions":9,"vwap":1398},"2026-02-13",12.785,12.465,12.766,-0.161,11300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-12",13.22,13.374,12.84,12.927,-0.561,-4.16,20100,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-11",14.04,13.42,13.488,-0.491,-3.51,6600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-10",14.2,14.38,13.95,13.979,-0.347,-2.42,10700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":151,"volume":1433,"transactions":9,"vwap":1431},"2026-02-09",14.1,14.55,14.326,0.006,8400,{"date":1435,"open":1436,"high":1421,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1083,"transactions":9,"vwap":1437},"2026-02-06",13.68,14.32,0.267,1.9,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-05",14.31,14.02,14.053,-0.839,-5.63,10300,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":785,"transactions":9,"vwap":1452},"2026-02-04",15.17,14.711,14.892,-0.218,-1.44,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":508,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-03",15.18,14.94,15.11,0.2,7700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":469,"percent_change":65,"volume":1051,"transactions":9,"vwap":1467},"2026-02-02",15.13,15.15,15.02,15.08,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":941,"transactions":9,"vwap":1472},"2026-01-30",15.5,15.14,15.19,-0.762,-4.78,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-29",16.63,16.84,15.92,15.952,-0.914,-5.42,24000,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-28",17.21,16.83,16.866,-0.354,-2.06,15900,{"date":1493,"open":1486,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1012,"volume":1498,"transactions":9,"vwap":1496},"2026-01-27",17.33,16.96,17.22,0.135,20500,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-26",17.98,17.02,17.084999,-0.715,-4.02,26400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1491,"transactions":9,"vwap":1512},"2026-01-23",18.35,18.44,17.75,17.8,-1.06,-5.62,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":948,"transactions":9,"vwap":1519},"2026-01-22",18.62,18.95,18.86,0.418,2.27,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1481,"percent_change":1527,"volume":794,"transactions":9,"vwap":1526},"2026-01-21",19.89,18.25,18.442,-4.72,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-20",19.02,20.030001,18.74,19.356,-0.136,-0.7,9100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1426,"transactions":9,"vwap":1542},"2026-01-16",19.33,19.59,18.84,19.492,-0.151,-0.77,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",20.363,19.643,-0.399,-1.99,35800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1555},"2026-01-14",19.27,20.042,18.65,0.927,4.85,22800,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":756,"volume":1565,"transactions":9,"vwap":1563},"2026-01-13",19.67,19.115,-0.419,7600,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1193,"transactions":9,"vwap":1570},"2026-01-12",18.69,19.61,19.534,0.427,2.23,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-09",19.34,19.559,19.107,-0.573,-2.91,11200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":567,"percent_change":719,"volume":1586,"transactions":9,"vwap":1585},"2026-01-08",19.47,19.986,19.68,21700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":250,"percent_change":250,"volume":1593,"transactions":9,"vwap":1592},"2026-01-07",19.64,19.79,19.6,19.615,13800,{"date":1595,"open":1540,"high":1592,"low":1540,"close":1592,"change":1003,"percent_change":136,"volume":1596,"transactions":9,"vwap":1592},"2026-01-06",900,{"date":1598,"open":1599,"high":1591,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-05",19.48,19.39,19.525,0.402,2.1,7300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":719,"volume":1026,"transactions":9,"vwap":1608},"2026-01-02",18.61,19.123,18.47,0.063,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":963,"percent_change":1616,"volume":1106,"transactions":9,"vwap":1615},"2025-12-31",19.155,19.2,19.059999,-0.57,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-30",19.285,19.355,19.030001,19.169,-0.236,-1.22,3300,{"date":1627,"open":1554,"high":1628,"low":1554,"close":1628,"change":23,"percent_change":1629,"volume":1150,"transactions":9,"vwap":1628},"2025-12-29",19.405,-0.41,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1137,"transactions":9,"vwap":1633},"2025-12-26",20.28,19.485,-1.272,-6.13,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-24",20.93,20.695,20.757,-0.248,-1.18,14100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1309,"transactions":9,"vwap":1649},"2025-12-23",21.12,21.3,20.909,21.0049992,-0.395,-1.85,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":174,"transactions":9,"vwap":1656},"2025-12-22",21.32,21.42,21.4,0.509,2.44,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1113,"volume":785,"transactions":9,"vwap":1662},"2025-12-19",20.3,20.891,0.082,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":44,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",21.072001,20.65,20.809,0.099,13700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":995,"volume":1026,"transactions":9,"vwap":1675},"2025-12-17",21.196,21.31,20.71,-0.325,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":1180,"transactions":9,"vwap":1680},"2025-12-16",20.96,21.035,20.8,0.076,0.36,{"date":1685,"open":1654,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":841,"transactions":9,"vwap":1687},"2025-12-15",21.38,20.959,-0.568,-2.64,{"date":1691,"open":1692,"high":1693,"low":1654,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-12",21.85,22.02,21.527,-0.949,-4.22,3900,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1364,"volume":1704,"transactions":9,"vwap":1702},"2025-12-11",21.892,22.56,22.476,0.138,13400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":772,"transactions":9,"vwap":1710},"2025-12-10",22.44,22.73,22.31,22.338,0.683,3.15,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-09",21.67,21.68,21.63,21.655,-1.455,-6.3,16000,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":902,"percent_change":207,"volume":1727,"transactions":9,"vwap":1726},"2025-12-08",22.93,23.17,23.11,8300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-05",23.22,23.066,23.115,-0.601,-2.53,2900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1384,"volume":1433,"transactions":9,"vwap":1741},"2025-12-04",23.57,23.9,23.452,23.716,0.349,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1209,"transactions":9,"vwap":1746},"2025-12-03",22.8,23.367,22.63,0.582,2.55,{"date":1751,"open":1752,"high":1753,"low":1701,"close":1754,"change":1755,"percent_change":1756,"volume":895,"transactions":9,"vwap":1754},"2025-12-02",22.83,22.95,22.785,0.265,1.18,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-01",23.079,22.499,22.52,-1.326,-5.56,4400,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1150,"transactions":9,"vwap":1769},"2025-11-28",23.82,24.061001,23.846,-0.603,-2.47,{"date":1773,"open":25,"high":25,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-26",24.449,-0.33,-1.33,19700,{"date":179,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1780},24.51,24.779,24.48,0.269,1.1,1600]