[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTYY":3,"homepage-market-summary":30,"stock-historical-RTYY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTYY","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 RIOT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},93.9471,7.17756,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.64,7.65,7.68,7.62,7.6544,-0.0144,-0.19,31232.460464,25.4,7.61,20262.53199015566,0.2,212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20263,4295656.781913,-69.23,"2025-12-02",[182,185,193,202,211,221,232,241,250,261,271,279,287,296,305,313,321,330,340,351,360,370,379,387,394,403,411,420,430,439,448,458,468,477,486,496,504,514,524,534,542,552,563,573,583,592,602,612,622,630,639,648,657,666,674,683,692,701,710,719,728,737,744,752,760,768,775,783,791,797,803,809,816,824,830,838,845,850,853,858,866,872,877,883,890,896,904,911,918,925,934,942,947,954,961,969,975,981,988,996,1005,1012,1020,1028,1036,1042,1049,1054,1060,1068,1074,1079,1086,1093,1100,1108,1115,1121,1125,1132,1140,1148,1153,1158,1164,1171,1175,1180,1186,1194,1198,1204,1212,1217,1225,1232,1236,1242,1249,1255,1263,1270,1278,1286,1293,1300,1307,1312,1318,1326,1333,1342,1351,1360,1368,1376,1382,1388,1396,1404,1412,1419,1427,1436,1442,1448,1457,1464,1471,1479,1487,1495,1502,1511,1519,1528,1535,1543,1551,1559,1567,1575,1583,1589,1597,1606,1613,1621,1626,1632,1636,1643,1650,1658,1667,1675,1684,1692,1697,1705,1714,1719,1726,1732,1741,1749,1757,1764,1771,1778,1784,1791],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},158,7.6471,{"date":186,"open":187,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",7.73,-0.0406,-0.53,26218.3811,226,7.6361,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",7.8,7.67,7.695,-2.16,70127.621375,294,7.7199,{"date":203,"open":204,"high":204,"low":195,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",7.88,7.865,-0.0367,-0.46,106686.864866,299,7.8418,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",7.96,7.8801,7.9017,-0.0383,-0.48,9623.157553,167,7.935,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",7.99,8.04,7.84,7.94,-0.05,-0.63,10098.141472,191,7.956,{"date":233,"open":234,"high":234,"low":235,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",8.16,7.9497,-0.0564,-0.7,8865.9439,201,8.0415,{"date":242,"open":243,"high":243,"low":223,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",8.22,8.0464,-0.2336,-2.82,128188.7757,349,8.0124,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",8.33,8.37,8.26,8.28,-0.085,-1.02,149949.6285,285,8.3108,{"date":262,"open":253,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",8.38,8.36,8.365,0.005,0.06,36849.8795,200,8.3755,{"date":272,"open":273,"high":263,"low":252,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",8.34,0.035,0.42,23069.7175,211,8.3543,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":266,"percent_change":267,"volume":284,"transactions":285,"vwap":286},"2026-09-21",8.35,8.31,8.325,16492.731372,186,8.3563,{"date":288,"open":252,"high":252,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",8.25,8.32,-0.12,-1.42,121540.8232,334,8.2672,{"date":297,"open":264,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",8.44,8.3099,0.17,2.06,125108.5257,255,8.3877,{"date":306,"open":255,"high":273,"low":289,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",8.27,0.01,0.12,6450.0652,131,8.2902,{"date":314,"open":263,"high":315,"low":254,"close":254,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",8.39,-0.1284,-1.53,11452.194444,185,8.2989,{"date":322,"open":264,"high":323,"low":264,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",8.46,8.3884,-0.0669,-0.79,13429.668924,183,8.4073,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",8.4,8.5,8.4553,-0.0997,-1.17,51930.227059,210,8.4538,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",8.57,8.6,8.51,8.555,-0.055,-0.64,16544.1223,264,8.5766,{"date":352,"open":353,"high":354,"low":342,"close":355,"change":356,"percent_change":207,"volume":357,"transactions":358,"vwap":359},"2026-09-09",8.66,8.665,8.61,-0.0396,10779.137196,162,8.6066,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",8.58,8.68,8.6496,0.0096,0.11,37456.767051,222,8.636,{"date":371,"open":343,"high":363,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",8.56,8.64,-0.13,-1.48,109740.9534,251,8.5904,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":28,"percent_change":384,"volume":385,"transactions":200,"vwap":386},"2026-09-03",8.585,8.79,8.77,2.33,76656.4054,8.675,{"date":388,"open":362,"high":355,"low":389,"close":342,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":362},"2026-09-02",8.55,-0.025,-0.29,12181.2104,194,{"date":395,"open":373,"high":373,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",8.5827,8.595,-0.135,-1.55,8752.304312,160,8.6097,{"date":404,"open":405,"high":406,"low":355,"close":406,"change":407,"percent_change":81,"volume":408,"transactions":409,"vwap":410},"2026-08-31",8.69,8.73,0.03,21278.176268,213,8.6821,{"date":412,"open":413,"high":413,"low":405,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.96,8.7,-0.4175,-4.58,17192.208147,240,8.8138,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":303,"vwap":429},"2026-08-27",9.15,9.17,9.115,9.1175,-0.0225,-0.25,47876.0064,9.1454,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":159,"volume":436,"transactions":437,"vwap":438},"2026-08-26",9.11,9.14,9.0501,0.05,12217.0774,197,9.0873,{"date":440,"open":441,"high":432,"low":442,"close":443,"change":366,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",9.01,9,9.09,1.22,20930.0824,174,9.0541,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8.93,9.029,8.98,0.07,0.79,9088.568924,123,8.9814,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":338,"vwap":467},"2026-08-21",9.04,9.06,8.9,8.91,-0.2381,-2.6,17748.2828,8.9668,{"date":469,"open":470,"high":423,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",9.07,9.1481,0.0946,1.04,24210.0158,179,9.1267,{"date":478,"open":461,"high":479,"low":452,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",9.18,9.0535,-0.0197,-0.22,11817.3471,217,9.0309,{"date":487,"open":479,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",9.2882,9.0509,9.0732,-0.1436,-1.56,24875.846908,208,9.1319,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":444,"volume":501,"transactions":502,"vwap":503},"2026-08-17",9.08,9.2168,0.1107,16295.501826,154,9.1537,{"date":505,"open":479,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",9.19,9.05,9.1061,-0.2314,-2.48,44556.047775,332,9.1223,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",9.43,9.52,9.3375,-0.1382,-1.46,64757.463,338,9.4518,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",9.79,9.465,9.4757,-0.0843,-0.88,8840.2286,188,9.6374,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":453,"percent_change":88,"volume":539,"transactions":540,"vwap":541},"2026-08-11",9.8,9.4662,9.56,28653.96,246,9.7056,{"date":543,"open":544,"high":545,"low":546,"close":544,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",9.49,9.545,9.48,-0.11,-1.15,42666.7426,171,9.5097,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",9.64,9.6539,9.5819,9.6,-0.2287,-2.33,30103.1016,259,9.6173,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":152,"volume":570,"transactions":571,"vwap":572},"2026-08-06",9.8099,9.91,9.775,9.8287,0.0037,102205.1916,243,9.8631,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":366,"volume":580,"transactions":581,"vwap":582},"2026-08-05",9.82,9.86,9.81,9.825,0.011,12561.05051,166,9.8266,{"date":584,"open":585,"high":586,"low":526,"close":587,"change":588,"percent_change":-6,"volume":589,"transactions":590,"vwap":591},"2026-08-04",9.8307,9.88,9.814,-0.0004,15500.6021,157,9.8508,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",9.685,9.818,9.8144,0.0994,1.02,27647.4064,207,9.7567,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":581,"vwap":611},"2026-07-31",9.77,9.8192,9.71,9.715,-0.3003,-3,21924.768666,9.767,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":230,"vwap":621},"2026-07-30",9.98,10.04,9.955,10.0153,0.2103,2.14,40495.766084,9.9915,{"date":623,"open":576,"high":576,"low":536,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",9.805,-0.105,-1.06,9105.1461,115,9.8342,{"date":631,"open":632,"high":633,"low":576,"close":566,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",9.8899,9.96,-0.095,-0.95,6663.6731,147,9.9165,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":346,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",10.1599,9.92,10.005,-0.55,13994.7238,99,9.9484,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",10.21,10.06,-0.255,-2.47,26446.4001,133,10.0914,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":407,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",10.27,10.3598,10.315,0.29,2410.1411,108,10.3246,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":152,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",10.25,10.285,0.39,6982.1111,71,10.2802,{"date":675,"open":676,"high":659,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",10.12,10.245,0.155,1.54,14552.8751,128,10.2146,{"date":684,"open":614,"high":685,"low":614,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",10.115,10.09,0.1605,1.62,6344.0399,102,10.0423,{"date":693,"open":694,"high":633,"low":576,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",9.94,9.9295,-0.2214,-2.18,6112.6503,142,9.9372,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":559,"volume":707,"transactions":708,"vwap":709},"2026-07-16",10.26,10.15,10.1509,-0.2425,3184.492163,146,10.2004,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":664,"vwap":718},"2026-07-15",10.37,10.48,10.3934,-0.0882,-0.84,1628.681554,10.441,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":453,"volume":725,"transactions":726,"vwap":727},"2026-07-14",10.63,10.35,10.4816,0.0074,30878.0251,305,10.4368,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":358,"vwap":736},"2026-07-13",10.53,10.4,10.4742,-0.1378,-1.3,6586.6717,10.4576,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":391,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",10.71,10.596,10.612,-2.66,19700,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",10.98,10.99,10.902,0.027,0.25,26800,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",10.91,10.96,10.875,-0.015,-0.14,2700,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",11.04,10.86,10.89,-0.209,-1.88,7600,{"date":769,"open":770,"high":771,"low":754,"close":772,"change":773,"percent_change":774,"volume":767,"transactions":9,"vwap":772},"2026-07-06",11,11.125,11.099,0.074,0.67,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",11.19,11.01,11.025,-0.39,-3.42,8700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",11.67,11.37,11.415,-0.405,-3.43,24200,{"date":792,"open":793,"high":793,"low":785,"close":794,"change":795,"percent_change":366,"volume":796,"transactions":9,"vwap":794},"2026-06-30",11.85,11.82,0.013,38200,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":757,"percent_change":374,"volume":802,"transactions":9,"vwap":801},"2026-06-29",11.89,11.725,11.807,18100,{"date":804,"open":785,"high":805,"low":785,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",11.822,-0.088,-0.74,2300,{"date":810,"open":793,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-25",11.91,11.72,0.038,0.32,4300,{"date":817,"open":818,"high":819,"low":812,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",11.845,11.9,11.872,0.002,0.02,8200,{"date":825,"open":826,"high":799,"low":826,"close":827,"change":274,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",11.65,11.87,0.3,3700,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",11.75,11.895,11.835,0.09,0.77,10400,{"date":839,"open":812,"high":840,"low":841,"close":842,"change":398,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",11.78,11.7,11.745,-1.14,11300,{"date":846,"open":793,"high":847,"low":793,"close":848,"change":757,"percent_change":374,"volume":849,"transactions":9,"vwap":848},"2026-06-17",11.94,11.88,9500,{"date":851,"open":819,"high":847,"low":827,"close":833,"change":822,"percent_change":300,"volume":852,"transactions":9,"vwap":833},"2026-06-16",3600,{"date":854,"open":793,"high":811,"low":793,"close":855,"change":856,"percent_change":159,"volume":857,"transactions":9,"vwap":855},"2026-06-15",11.875,0.065,6900,{"date":859,"open":794,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",11.86,11.74,11.81,-0.16,-1.34,5500,{"date":867,"open":793,"high":868,"low":793,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",11.97,0.16,1.35,3000,{"date":873,"open":819,"high":819,"low":862,"close":862,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":862},"2026-06-10",-0.09,-0.76,6500,{"date":878,"open":879,"high":879,"low":840,"close":819,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":819},"2026-06-09",12.09,-0.08,-0.67,11700,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":453,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-08",11.93,11.995,11.98,0.59,8900,{"date":891,"open":892,"high":892,"low":893,"close":811,"change":644,"percent_change":894,"volume":895,"transactions":9,"vwap":811},"2026-06-05",12.1,11.84,-4.41,16900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":863,"volume":903,"transactions":9,"vwap":901},"2026-06-04",12.409,12.52,12.33,12.46,-0.02,8800,{"date":905,"open":901,"high":906,"low":907,"close":908,"change":366,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",12.509,12.42,12.48,0.89,13000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":390,"percent_change":917,"volume":865,"transactions":9,"vwap":916},"2026-06-02",12.43,12.45,12.338,12.37,-0.2,{"date":919,"open":920,"high":914,"low":921,"close":922,"change":923,"percent_change":836,"volume":924,"transactions":9,"vwap":922},"2026-06-01",12.19,12.16,12.395,0.095,11200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",12.26,12.32,12.25,12.3,-0.225,-1.8,15700,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",12.49,12.591,12.525,0.055,0.44,11100,{"date":943,"open":944,"high":936,"low":907,"close":944,"change":945,"percent_change":28,"volume":946,"transactions":9,"vwap":944},"2026-05-27",12.47,0.025,4100,{"date":948,"open":949,"high":901,"low":916,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",12.4,12.445,0.125,1.01,13100,{"date":955,"open":956,"high":957,"low":958,"close":928,"change":23,"percent_change":959,"volume":960,"transactions":9,"vwap":928},"2026-05-22",12.35,12.41,12.24,-1.52,18400,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",12.425,12.58,12.51,0.045,0.36,15500,{"date":970,"open":965,"high":971,"low":914,"close":972,"change":973,"percent_change":309,"volume":974,"transactions":9,"vwap":972},"2026-05-20",12.66,12.465,0.015,7300,{"date":976,"open":977,"high":978,"low":979,"close":914,"change":880,"percent_change":347,"volume":980,"transactions":9,"vwap":914},"2026-05-19",12.44,12.495,12.38,6700,{"date":982,"open":983,"high":983,"low":901,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",12.63,12.53,-0.125,-0.99,9300,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",12.74,12.59,12.655,-0.41,-3.14,7200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",13.09,13.15,12.98,13.065,-0.04,-0.31,18600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":82,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",12.99,13.105,12.935,1.08,2400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":902,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",12.95,13.02,12.65,12.965,-0.15,13400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",12.79,13.06,12.985,0.21,1.64,9100,{"date":1029,"open":1030,"high":1031,"low":983,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",12.72,12.785,12.775,-0.205,-1.58,2800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1000,"change":152,"percent_change":1041,"volume":995,"transactions":9,"vwap":1000},"2026-05-07",12.9,13,12.82,0.31,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":945,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",12.91,12.96,12.94,0.19,8000,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":923,"percent_change":88,"volume":1053,"transactions":9,"vwap":1052},"2026-05-05",12.84,12.915,2500,{"date":1055,"open":1040,"high":1056,"low":1057,"close":1040,"change":1058,"percent_change":822,"volume":1059,"transactions":9,"vwap":1040},"2026-05-04",12.83,12.78,0.003,3200,{"date":1061,"open":1062,"high":1046,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",12.875,12.77,12.817,0.107,0.84,2100,{"date":1069,"open":1070,"high":1022,"low":1070,"close":1071,"change":82,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-30",12.56,12.71,1.11,12100,{"date":1075,"open":983,"high":1076,"low":984,"close":1077,"change":346,"percent_change":1078,"volume":767,"transactions":9,"vwap":1077},"2026-04-29",12.69,12.57,-0.44,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":788,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",12.88,12.62,12.625,-3.11,7000,{"date":1087,"open":1000,"high":1088,"low":1000,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",13.136,13.03,-0.065,-0.5,4800,{"date":1094,"open":1095,"high":1096,"low":1039,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-24",13.05,13.095,-0.031,-0.24,3400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",13.18,13.34,13.126,-0.064,-0.49,5700,{"date":1109,"open":1023,"high":1110,"low":1023,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",13.2,13.19,0.376,2.93,5900,{"date":1116,"open":1000,"high":1000,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",12.814,-0.171,-1.32,3900,{"date":1122,"open":1046,"high":1039,"low":1123,"close":1024,"change":407,"percent_change":1124,"volume":759,"transactions":9,"vwap":1024},"2026-04-20",12.938,0.23,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":309,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",12.8,12.969,12.955,0.016,8300,{"date":1133,"open":1095,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",13.07,12.722,12.939,-0.104,-0.8,4400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",13.1,12.92,13.043,-0.052,-0.4,9000,{"date":1149,"open":1096,"high":1150,"low":1023,"close":1096,"change":1151,"percent_change":174,"volume":1152,"transactions":9,"vwap":1096},"2026-04-14",13.13,0.13,4600,{"date":1154,"open":990,"high":1007,"low":1082,"close":1017,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1017},"2026-04-13",0.185,1.45,5800,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1057,"change":1162,"percent_change":1163,"volume":1152,"transactions":9,"vwap":1057},"2026-04-10",12.85,12.766,-0.237,-1.82,{"date":1165,"open":1166,"high":1095,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-09",12.87,13.017,0.077,0.6,7100,{"date":1172,"open":1007,"high":1007,"low":1038,"close":1046,"change":966,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1046},"2026-04-08",0.35,10700,{"date":1176,"open":1057,"high":1177,"low":1057,"close":1177,"change":309,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",12.895,0.94,1200,{"date":1181,"open":1182,"high":1022,"low":1182,"close":1032,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1032},"2026-04-06",12.67,0.248,1.98,3100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":974,"transactions":9,"vwap":1191},"2026-04-02",12.07,12.55,12.02,12.527,-0.053,-0.42,{"date":1195,"open":1196,"high":1016,"low":1189,"close":964,"change":407,"percent_change":107,"volume":1197,"transactions":9,"vwap":964},"2026-04-01",12.61,10800,{"date":1199,"open":1200,"high":1070,"low":957,"close":1189,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1189},"2026-03-31",12.54,0.088,0.71,9700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",12.665,12.441,12.462,-0.213,-1.68,6800,{"date":1213,"open":1134,"high":1134,"low":1016,"close":1214,"change":1215,"percent_change":1216,"volume":823,"transactions":9,"vwap":1214},"2026-03-27",12.675,-0.669,-5.01,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",13.51,13.22,13.344,-0.251,-1.85,6200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":89,"percent_change":1026,"volume":1231,"transactions":9,"vwap":1230},"2026-03-25",13.58,13.62,13.53,13.595,5000,{"date":1233,"open":1103,"high":1234,"low":1235,"close":1234,"change":152,"percent_change":828,"volume":808,"transactions":9,"vwap":1234},"2026-03-24",13.375,13.24,{"date":1237,"open":1095,"high":1238,"low":1095,"close":1239,"change":814,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",13.36,13.335,2.46,19600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1035,"transactions":9,"vwap":1246},"2026-03-20",13.4,12.97,13.015,-0.638,-4.67,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1145,"percent_change":1254,"volume":933,"transactions":9,"vwap":1253},"2026-03-19",13.47,13.67,13.653,-0.38,{"date":1256,"open":1257,"high":1258,"low":1252,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-18",14,14.07,13.705,-0.449,-3.17,10500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":987,"transactions":9,"vwap":1267},"2026-03-17",13.94,14.26,14.154,0.109,0.78,{"date":1271,"open":1272,"high":1273,"low":1257,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-16",14.05,14.16,14.045,0.104,0.75,10000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":987,"transactions":9,"vwap":1283},"2026-03-13",14.24,14.345,13.92,13.941,-0.439,-3.05,{"date":1287,"open":1266,"high":1288,"low":1289,"close":1290,"change":985,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",14.425,13.983,14.38,-0.86,22400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":945,"percent_change":300,"volume":1299,"transactions":9,"vwap":1298},"2026-03-11",14.5,14.53,14.42,14.505,27600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":227,"percent_change":1306,"volume":1019,"transactions":9,"vwap":1305},"2026-03-10",14.61,14.665,14.43,14.48,-0.34,{"date":1308,"open":1305,"high":1296,"low":1309,"close":1296,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-03-09",14.35,0,17200,{"date":1313,"open":1314,"high":1314,"low":1295,"close":1296,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1296},"2026-03-06",14.72,-0.58,-3.84,16600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":189,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",15.4,15.42,14.96,15.11,-3.39,48500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1268,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",15.6,16.1,15.64,0.7,23800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",15.77,15.82,15.43,15.531,-0.419,-2.63,19000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-02",15.86,16.16,15.842,15.95,0.08,0.5,14300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",16.040001,16.09,15.8,15.87,-0.743,-4.47,14800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":482,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",16.66,16.94,16.483,16.613,-0.037,33100,{"date":1369,"open":1362,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-25",16.7,16.597,16.65,0.18,1.09,22200,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":52,"percent_change":1381,"volume":924,"transactions":9,"vwap":1380},"2026-02-24",16.030001,16.52,16.47,3.07,{"date":1383,"open":1384,"high":1354,"low":1385,"close":1386,"change":880,"percent_change":1091,"volume":1387,"transactions":9,"vwap":1386},"2026-02-23",15.79,15.73,15.98,19800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1390,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1390},"2026-02-20",16.059999,16.39,15.882,-0.532,-3.21,20500,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-19",16.15,16.605,16.592,0.157,0.96,30600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-18",16.14,16.48,16.435,0.631,3.99,23600,{"date":1413,"open":1414,"high":1378,"low":1415,"close":1416,"change":1417,"percent_change":864,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",15.94,15.52,15.804,-0.214,16500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1130,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",15.55,16.132,15.415,16.018,0.1,16000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",16.35,16.49,15.91,16.0020008,-0.386,-2.36,55100,{"date":1437,"open":1430,"high":1430,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1426,"transactions":9,"vwap":1439},"2026-02-11",15.93,16.388,0.27,1.68,{"date":1443,"open":1386,"high":1429,"low":1386,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-10",16.118,-0.111,-0.68,19300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-09",15.75,16.249,15.742,16.229,0.378,2.38,20900,{"date":1458,"open":1459,"high":1386,"low":1460,"close":1461,"change":1462,"percent_change":870,"volume":1463,"transactions":9,"vwap":1461},"2026-02-06",15.45,15.36,15.851,0.211,31600,{"date":1465,"open":1466,"high":1467,"low":1330,"close":1330,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1330},"2026-02-05",16.19,16.33,-0.941,-5.68,38700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-04",16.83,16.51,16.581,-0.353,-2.08,22700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":391,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",17.17,17.226,16.775,16.934,-0.049,28900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1486,"transactions":9,"vwap":1492},"2026-02-02",16.68,17.172,16.54,16.983,-0.307,-1.78,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":895,"transactions":9,"vwap":1499},"2026-01-30",18.02,17.2,17.29,-1.327,-7.13,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-29",18.78,18.9,18.125,18.617,-0.301,-1.59,47800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":837,"transactions":9,"vwap":1516},"2026-01-28",18.8,18.94,18.768,18.918,0.402,2.17,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-27",17.71,18.63,17.52,18.516,0.817,4.62,35100,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-26",18.52,17.699,-0.691,-3.76,23100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":788,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",18.17,18.93,17.92,18.39,-2.15,29700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":796,"transactions":9,"vwap":1548},"2026-01-22",19.030001,19.049999,18.66,18.795,-0.113,-0.6,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1393,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-21",19.55,19.71,18.62,18.908,-2.74,26600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":530,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",19.24,19.64,19.193,19.44,-0.173,32600,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-16",19.17,19.65,19.613,0.338,1.75,11000,{"date":1576,"open":1577,"high":1553,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-15",19.4,19.15,19.275,-0.32,-1.63,62100,{"date":1584,"open":1585,"high":1570,"low":1586,"close":1587,"change":1151,"percent_change":774,"volume":1588,"transactions":9,"vwap":1587},"2026-01-14",19.6,19.52,19.595,20100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":743,"transactions":9,"vwap":1594},"2026-01-13",19.42,19.48,19.31,19.465,0.198,1.03,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-12",18.65,19.27,18.58,19.267,0.599,3.21,18700,{"date":1607,"open":1599,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":653,"volume":1612,"transactions":9,"vwap":1610},"2026-01-09",19.014999,18.564,18.668,-0.473,24600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1018,"volume":1620,"transactions":9,"vwap":1618},"2026-01-08",19.01,19.25,18.91,19.141,-0.029,65100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1569,"change":973,"percent_change":1348,"volume":1203,"transactions":9,"vwap":1569},"2026-01-07",19.12,19.22,19.046,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":757,"percent_change":880,"volume":1631,"transactions":9,"vwap":1630},"2026-01-06",19.3,19.07,19.155,8100,{"date":1633,"open":1569,"high":1569,"low":1634,"close":1569,"change":82,"percent_change":88,"volume":1635,"transactions":9,"vwap":1569},"2026-01-05",19.041,25200,{"date":1637,"open":1547,"high":1638,"low":1639,"close":1545,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1545},"2026-01-02",19.040001,18.21,-0.1,-0.52,16700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":82,"volume":1649,"transactions":9,"vwap":1647},"2025-12-31",19.135,19.16,19.13,0.026,15900,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-30",19.18,19.059999,19.104,-1.1,-5.44,14500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",20.39,20.597,20.2,20.204,-0.262,-1.28,14100,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-26",21.01,20.45,20.466,-1.224,-5.64,10600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-24",21.588,21.74,21.46,21.69,0.272,1.27,18200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-23",21.57,21.635,21.418,-0.304,-1.4,2200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":814,"volume":946,"transactions":9,"vwap":1695},"2025-12-22",21.85,21.722,0.069,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1700},"2025-12-19",20.91,21.653,20.73,0.146,0.68,47500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-18",21.47,21.56,21.23,21.507,0.262,1.23,61800,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1640,"percent_change":1718,"volume":1185,"transactions":9,"vwap":1717},"2025-12-17",21.454,21.245,-0.47,{"date":1720,"open":1721,"high":1679,"low":1722,"close":1723,"change":1724,"percent_change":66,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",21.45,21.24,21.345,-0.155,12300,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1725,"transactions":9,"vwap":1729},"2025-12-15",23.4,21.5,-1.747,-7.51,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",23.7,23.86,23.148,23.247,-1.051,-4.33,14000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1744},"2025-12-11",23.95,24.298,23.47,0.173,0.72,23500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1131,"transactions":9,"vwap":1754},"2025-12-10",23.85,24.14,23.731,24.125,0.205,0.86,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":598,"volume":1241,"transactions":9,"vwap":1762},"2025-12-09",23.34,24.08,23.24,23.92,0.242,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1018,"percent_change":228,"volume":1770,"transactions":9,"vwap":1769},"2025-12-08",24.07,24.51,23.43,23.678,11600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":980,"transactions":9,"vwap":1775},"2025-12-05",24.3,23.802,23.828,-1.308,-5.2,{"date":1779,"open":1780,"high":25,"low":1781,"close":1782,"change":1783,"percent_change":822,"volume":1566,"transactions":9,"vwap":1782},"2025-12-04",25.040001,24.948,25.136,0.006,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":117,"volume":1790,"transactions":9,"vwap":1787},"2025-12-03",24.759,25.13,24.61,0.297,1300,{"date":180,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1179,"transactions":9,"vwap":1794},25.02,25.18,24.833,-0.187,-0.75]