[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMYY":3,"homepage-market-summary":29,"stock-historical-SMYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMYY","2026-10-07",{"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 SMCI ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},75.1487,4.50892,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6,5.97,6.0099,5.9799,0.0201,0.34,32888.678649,26.93,5.86,35037.601235075694,0.7,257,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34962,8985337.910004,-76.45,"2025-09-30",[180,183,192,202,209,219,228,234,242,251,260,268,276,283,292,300,309,317,327,338,347,356,366,375,384,390,398,405,413,422,430,436,443,452,460,470,478,486,496,505,516,524,533,541,550,560,568,576,582,590,598,607,617,627,636,644,654,661,671,681,690,699,710,717,724,732,739,748,755,761,770,778,785,793,801,807,814,823,829,835,841,849,857,863,871,878,887,894,902,908,914,919,927,931,936,944,949,957,963,970,976,985,993,1001,1010,1018,1024,1033,1039,1047,1055,1061,1067,1074,1081,1089,1095,1101,1108,1115,1122,1129,1136,1144,1151,1159,1165,1171,1176,1180,1186,1191,1198,1203,1208,1215,1222,1229,1235,1241,1250,1257,1266,1275,1283,1291,1298,1304,1311,1317,1324,1333,1340,1347,1354,1360,1369,1376,1384,1391,1396,1403,1410,1418,1427,1436,1444,1452,1459,1467,1476,1482,1489,1498,1506,1514,1521,1528,1537,1545,1553,1562,1570,1579,1586,1593,1599,1607,1613,1619,1626,1635,1642,1650,1657,1664,1672,1680,1687,1695,1703,1711,1718,1726,1733,1741,1748,1754,1760,1768,1777,1785,1794,1801,1809,1815,1823,1831,1838,1846,1853,1862,1871,1879,1888,1896,1904,1912,1917,1925,1933,1941,1948,1955,1963,1970,1978,1987,1995,2003,2011,2018,2025,2033,2042,2051,2059,2068,2076,2083,2091,2097,2104,2112,2120,2126,2133],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},195,5.9903,{"date":184,"open":18,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",5.99,5.96,0.025,0.42,13014.844407,208,5.9739,{"date":193,"open":194,"high":185,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",5.98,5.95,5.9549,0.0049,0.08,35688.802354,329,5.9713,{"date":203,"open":204,"high":186,"low":204,"close":195,"change":205,"percent_change":120,"volume":206,"transactions":207,"vwap":208},"2026-10-02",5.91,-0.0074,19667.149615,200,5.9456,{"date":210,"open":211,"high":186,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",5.92,5.89,5.9574,0.0274,0.46,20040.756898,184,5.9312,{"date":220,"open":221,"high":221,"low":25,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",5.94,5.93,0.0556,0.95,8927.168182,191,5.8895,{"date":229,"open":222,"high":222,"low":230,"close":230,"change":231,"percent_change":94,"volume":232,"transactions":190,"vwap":233},"2026-09-29",5.8744,-0.0456,11512.968815,5.9012,{"date":235,"open":211,"high":211,"low":236,"close":211,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",5.8678,-0.005,-0.08,20921.497338,271,5.8711,{"date":243,"open":211,"high":195,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",5.9015,5.925,-0.038,-0.64,25158.621624,420,5.9261,{"date":252,"open":195,"high":253,"low":204,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",5.9699,5.963,0.008,0.13,34149.425934,300,5.9522,{"date":261,"open":18,"high":18,"low":195,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",5.955,0.0062,0.1,22134.0393,209,5.9601,{"date":269,"open":186,"high":186,"low":222,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",5.9488,-0.0512,-0.85,12080.424083,213,5.9473,{"date":277,"open":195,"high":17,"low":204,"close":17,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.0867,1.47,53039.034576,352,5.9369,{"date":284,"open":186,"high":186,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.88,5.9133,-0.0867,-1.44,18637.362075,269,5.9049,{"date":293,"open":221,"high":294,"low":221,"close":17,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",6.0298,0.0897,1.52,15927.7165,189,5.9947,{"date":301,"open":221,"high":186,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.9,5.9103,0.0054,0.09,11593.710162,219,5.9373,{"date":310,"open":311,"high":311,"low":212,"close":291,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.01,-0.0701,-1.17,27574.014707,335,5.947,{"date":318,"open":319,"high":320,"low":18,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",6.03,6.08,5.975,-0.145,-2.37,26703.972608,281,6.0129,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",6.05,6.13,5.995,6.12,0.0403,0.66,12041.559373,180,6.0778,{"date":339,"open":330,"high":340,"low":329,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",6.16,6.0797,-0.0903,-1.46,13261.7585,188,6.1154,{"date":348,"open":349,"high":349,"low":340,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",6.19,6.17,-0.01,-0.16,4679.091403,157,6.175,{"date":357,"open":358,"high":349,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",6.15,6.14,6.18,0.0202,0.33,14143.707045,214,6.1733,{"date":367,"open":359,"high":350,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",6.1206,6.1598,-0.0202,-0.33,6960.309044,204,6.1436,{"date":376,"open":359,"high":377,"low":378,"close":360,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",6.195,6.1101,0.05,0.82,27009.525193,244,6.151,{"date":385,"open":386,"high":358,"low":319,"close":330,"change":351,"percent_change":352,"volume":387,"transactions":388,"vwap":389},"2026-09-02",6.1,8618.1089,141,6.1129,{"date":391,"open":392,"high":359,"low":393,"close":359,"change":394,"percent_change":334,"volume":395,"transactions":396,"vwap":397},"2026-09-01",6.06,6.025,0.04,24249.504582,203,6.0552,{"date":399,"open":329,"high":386,"low":329,"close":386,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.0106,0.17,5090.651687,186,6.0934,{"date":406,"open":359,"high":359,"low":392,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",6.0894,-0.1106,-1.78,62186.5729,282,6.083,{"date":414,"open":350,"high":415,"low":416,"close":417,"change":379,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",6.21,6.165,6.2,0.81,22455.6703,220,6.1824,{"date":423,"open":359,"high":424,"low":425,"close":358,"change":426,"percent_change":427,"volume":428,"transactions":207,"vwap":429},"2026-08-26",6.1599,6.1223,0.01,0.16,14298.290851,6.1409,{"date":431,"open":392,"high":359,"low":392,"close":359,"change":432,"percent_change":433,"volume":434,"transactions":190,"vwap":435},"2026-08-25",0.14,2.33,15998.639127,6.1178,{"date":437,"open":320,"high":320,"low":186,"close":17,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",-0.1094,-1.79,35370.607655,414,6.0015,{"date":444,"open":332,"high":445,"low":320,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",6.1277,6.1094,-0.1006,-1.62,26396.147232,237,6.1071,{"date":453,"open":417,"high":454,"low":455,"close":415,"change":394,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",6.23,6.1698,0.65,17491.73089,201,6.202,{"date":461,"open":462,"high":463,"low":464,"close":350,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",6.22,6.26,6.11,-0.06,-0.96,54220.7572,265,6.1684,{"date":471,"open":417,"high":472,"low":358,"close":454,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",6.24,-0.0195,-0.31,27602.989652,226,6.1951,{"date":479,"open":463,"high":480,"low":415,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":450,"vwap":485},"2026-08-17",6.2601,6.2495,-0.0455,-0.72,18221.379177,6.2407,{"date":487,"open":488,"high":489,"low":463,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",6.28,6.3,6.295,-0.0647,-1.02,61976.416557,263,6.2876,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":274,"vwap":504},"2026-08-13",6.35,6.3797,6.3597,0.0348,0.55,40462.68,6.3788,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",6.33,6.34,6.3109,6.3249,0.0895,1.44,15866.202042,161,6.3259,{"date":517,"open":463,"high":463,"low":462,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",6.2354,0.0113,0.18,17194.212962,205,6.2553,{"date":525,"open":462,"high":526,"low":462,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",6.255,6.2241,0.0641,1.04,60246.41372,377,6.2131,{"date":534,"open":340,"high":535,"low":340,"close":340,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",6.2095,-0.0747,-1.2,20101.6937,227,6.1791,{"date":542,"open":454,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":217,"vwap":549},"2026-08-06",6.255648,6.2225,6.2347,-0.0256,-0.41,13969.399935,6.2309,{"date":551,"open":552,"high":488,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",6.27,6.25,6.2603,-0.0042,-0.07,18514.256058,202,6.2659,{"date":561,"open":553,"high":562,"low":360,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.2645,0.0388,0.62,34558.63845,273,6.2406,{"date":569,"open":349,"high":570,"low":349,"close":571,"change":572,"percent_change":556,"volume":573,"transactions":574,"vwap":575},"2026-08-03",6.2299,6.2257,-0.0043,25994.3523,228,6.2079,{"date":577,"open":488,"high":489,"low":417,"close":454,"change":578,"percent_change":579,"volume":580,"transactions":217,"vwap":581},"2026-07-31",-0.085,-1.35,14186.203829,6.2342,{"date":583,"open":488,"high":498,"low":488,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",6.315,0.0198,0.31,51973.163639,474,6.3452,{"date":591,"open":498,"high":592,"low":552,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":584},"2026-07-29",6.355,6.2952,-0.1048,-1.64,37784.1336,304,{"date":599,"open":600,"high":600,"low":508,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",6.47,6.4,-0.0894,-1.38,10640.162569,175,6.3939,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":546,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",6.49,6.6,6.411,6.4894,-0.39,28741.853512,287,6.4744,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":79,"volume":624,"transactions":625,"vwap":626},"2026-07-24",6.52,6.53,6.5,6.515,-0.125,18468.3564,230,6.5141,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":426,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",6.62,6.65,6.64,0.15,20567.1342,258,6.6372,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":566,"vwap":643},"2026-07-22",6.58,6.63,0.21,3.27,40324.955741,6.6228,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":72,"volume":651,"transactions":652,"vwap":653},"2026-07-21",6.41,6.45,6.395,6.42,0.03,22949.9353,251,6.4514,{"date":655,"open":600,"high":600,"low":656,"close":656,"change":657,"percent_change":272,"volume":658,"transactions":659,"vwap":660},"2026-07-20",6.39,-0.055,20172.492054,306,6.4119,{"date":662,"open":600,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",6.55,6.43,6.445,-0.14,-2.13,10748.887863,242,6.4607,{"date":672,"open":673,"high":674,"low":638,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",6.68,6.7,6.585,-0.1622,-2.4,6789.778375,247,6.6159,{"date":682,"open":683,"high":683,"low":674,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",6.88,6.7472,-0.0935,-1.37,16824.214818,291,6.7696,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":198,"volume":696,"transactions":697,"vwap":698},"2026-07-14",6.87,6.82,6.8407,0.0057,58131.435713,441,6.8431,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",6.85,6.86,6.81,6.835,-0.045,-0.65,19593.748129,354,6.8311,{"date":711,"open":683,"high":712,"low":713,"close":683,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":683},"2026-07-10",6.91,6.861,-0.095,-1.36,27700,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":426,"volume":723,"transactions":9,"vwap":721},"2026-07-09",6.96,7,6.975,0.001,21700,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",6.76,6.99,6.974,0.189,2.79,22300,{"date":733,"open":701,"high":701,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",6.735,6.785,-0.068,-0.99,25600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",6.8,6.865,6.69,6.853,-0.018,-0.26,43400,{"date":749,"open":712,"high":750,"low":701,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",6.95,6.871,-0.189,-2.68,48100,{"date":756,"open":757,"high":757,"low":683,"close":758,"change":465,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",7.09,7.06,-0.84,34600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",7.1,7.165,7.095,7.12,0.016,0.23,62200,{"date":771,"open":772,"high":773,"low":757,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",7.25,7.26,7.104,-0.139,-1.92,17300,{"date":779,"open":780,"high":773,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",7.22,7.243,-0.138,-1.87,16500,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",7.44,7.372,7.381,-0.034,-0.46,12500,{"date":794,"open":795,"high":787,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",7.43,7.371,7.415,-0.025,-0.34,18400,{"date":802,"open":787,"high":803,"low":804,"close":787,"change":805,"percent_change":806,"volume":800,"transactions":9,"vwap":787},"2026-06-23",7.45,7.42,-0.03,-0.4,{"date":808,"open":804,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-22",7.47,7.41,0.12,1.63,26300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",7.2,7.368,7.19,7.35,0.02,0.27,43000,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":37,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",7.61,7.33,-2.91,28700,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":238,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-16",7.7,7.55,-1.05,24400,{"date":836,"open":837,"high":838,"low":825,"close":839,"change":187,"percent_change":362,"volume":840,"transactions":9,"vwap":839},"2026-06-15",7.65,7.655,7.63,45400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":828,"transactions":9,"vwap":846},"2026-06-12",7.6,7.62,7.56,7.605,-0.152,-1.96,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":834,"transactions":9,"vwap":854},"2026-06-11",7.69,7.76,7.68,7.757,0.037,0.48,{"date":858,"open":859,"high":859,"low":831,"close":860,"change":861,"percent_change":135,"volume":862,"transactions":9,"vwap":860},"2026-06-10",7.74,7.72,-0.118,19100,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",7.97,7.775,7.838,-0.132,-1.66,49800,{"date":872,"open":873,"high":873,"low":874,"close":865,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":865},"2026-06-08",8,7.94,0.045,0.57,36100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",8.14,8.19,7.91,7.925,-0.461,-5.5,47100,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":820,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-04",8.29,8.41,8.386,0.24,61600,{"date":895,"open":896,"high":890,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",8.4,8.32,8.366,-0.044,-0.52,66200,{"date":903,"open":904,"high":905,"low":906,"close":890,"change":71,"percent_change":907,"volume":870,"transactions":9,"vwap":890},"2026-06-02",8.39,8.42,8.37,0.84,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":351,"percent_change":120,"volume":913,"transactions":9,"vwap":912},"2026-06-01",8.31,8.36,8.34,37000,{"date":915,"open":911,"high":916,"low":910,"close":917,"change":714,"percent_change":918,"volume":913,"transactions":9,"vwap":917},"2026-05-29",8.385,8.35,-1.12,{"date":920,"open":921,"high":922,"low":906,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-28",8.38,8.46,8.445,0.06,0.72,35200,{"date":928,"open":921,"high":904,"low":910,"close":916,"change":875,"percent_change":929,"volume":930,"transactions":9,"vwap":916},"2026-05-27",0.54,31400,{"date":932,"open":897,"high":933,"low":889,"close":912,"change":934,"percent_change":72,"volume":935,"transactions":9,"vwap":912},"2026-05-26",8.369,0.039,27800,{"date":937,"open":897,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",8.335,8.27,8.301,-0.11,-1.31,34500,{"date":945,"open":896,"high":946,"low":911,"close":947,"change":948,"percent_change":520,"volume":877,"transactions":9,"vwap":947},"2026-05-21",8.435,8.411,0.015,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",8.2,8.409,8.396,0.181,2.2,27900,{"date":958,"open":951,"high":959,"low":960,"close":961,"change":798,"percent_change":100,"volume":962,"transactions":9,"vwap":961},"2026-05-19",8.26,8.16,8.215,29700,{"date":964,"open":965,"high":966,"low":960,"close":967,"change":705,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",8.28,8.3,8.24,-0.54,40700,{"date":971,"open":912,"high":917,"low":939,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",8.285,-0.289,-3.37,28100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",8.55,8.65,8.5,8.574,0.017,0.2,56800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":52,"volume":992,"transactions":9,"vwap":990},"2026-05-13",8.64,8.66,8.535,8.557,-0.057,36700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",8.7,8.52,8.614,-0.101,-1.16,34100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",8.79,8.85,8.71,8.715,-0.111,-1.26,56700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":775,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",8.8,8.83,8.75,8.826,-1.55,34000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":144,"percent_change":37,"volume":1023,"transactions":9,"vwap":1022},"2026-05-07",9,8.92,8.965,42000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",8.989,8.99,8.95,8.985,0.25,2.86,52900,{"date":1034,"open":1035,"high":1035,"low":995,"close":1036,"change":982,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",8.78,8.735,0.19,35500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",8.63,8.74,8.718,0.093,1.08,67600,{"date":1048,"open":1014,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-01",8.823,8.62,8.625,-0.235,-2.65,18200,{"date":1056,"open":1057,"high":1021,"low":1058,"close":1059,"change":820,"percent_change":768,"volume":1060,"transactions":9,"vwap":1059},"2026-04-30",8.89,8.82,8.86,43100,{"date":1062,"open":1063,"high":1063,"low":1012,"close":1064,"change":998,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-29",8.94,8.84,-1.13,47700,{"date":1068,"open":1069,"high":1070,"low":1057,"close":1071,"change":578,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",8.93,8.98,8.941,-0.94,31700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",9.22,9.026,-0.163,-1.77,29000,{"date":1082,"open":1003,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-24",9.21,8.765,9.189,0.299,3.36,33300,{"date":1090,"open":1069,"high":1091,"low":1059,"close":1057,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1057},"2026-04-23",9.03,-0.37,-4,102700,{"date":1096,"open":1076,"high":1097,"low":1076,"close":1098,"change":1099,"percent_change":529,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",9.28,9.26,0.095,25900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":968,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",9.23,9.3,9.165,-0.05,13700,{"date":1109,"open":1110,"high":1076,"low":1111,"close":1112,"change":1113,"percent_change":811,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",9.15,9.115,9.215,0.011,33000,{"date":1116,"open":1103,"high":1103,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-17",9.18,9.204,-0.196,-2.09,55500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":27,"volume":1128,"transactions":9,"vwap":1125},"2026-04-16",9.34,9.4,9.281,0.065,53600,{"date":1130,"open":1131,"high":1132,"low":1104,"close":1133,"change":650,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-15",9.36,9.38,9.335,0.32,55800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",9.39,9.27,9.305,0.127,1.38,35300,{"date":1145,"open":1146,"high":1117,"low":1147,"close":1148,"change":1149,"percent_change":72,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",9.09,9.04,9.178,0.043,24600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":875,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",9.05,9.14,8.9,9.135,0.5,19700,{"date":1160,"open":1161,"high":1162,"low":1147,"close":1146,"change":1163,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1146},"2026-04-09",9.1,9.17,0,32000,{"date":1166,"open":1162,"high":1162,"low":1167,"close":1146,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1146},"2026-04-08",9.01,0.144,1.61,11400,{"date":1172,"open":1057,"high":1028,"low":1013,"close":1173,"change":1174,"percent_change":925,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",8.946,0.064,23600,{"date":1177,"open":1147,"high":1153,"low":1178,"close":1178,"change":1179,"percent_change":667,"volume":723,"transactions":9,"vwap":1178},"2026-04-06",8.882,-0.193,{"date":1181,"open":1182,"high":1146,"low":1064,"close":1183,"change":657,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-02",8.88,9.075,-0.6,30600,{"date":1187,"open":1110,"high":1103,"low":1188,"close":1188,"change":820,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-01",9.13,0.22,15800,{"date":1192,"open":1028,"high":1110,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",8.935,9.11,0.222,2.5,12600,{"date":1199,"open":1161,"high":1161,"low":1004,"close":1200,"change":1201,"percent_change":1202,"volume":886,"transactions":9,"vwap":1200},"2026-03-30",8.888,-0.212,-2.33,{"date":1204,"open":1161,"high":1205,"low":1167,"close":1161,"change":1206,"percent_change":1207,"volume":1017,"transactions":9,"vwap":1161},"2026-03-27",9.12,-0.175,-1.89,{"date":1209,"open":1124,"high":1210,"low":1103,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-26",9.35,9.275,-0.065,-0.7,26400,{"date":1216,"open":1217,"high":1210,"low":1218,"close":1124,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1124},"2026-03-25",9.32,9.31,0.092,0.99,16300,{"date":1223,"open":1117,"high":1211,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",9.06,9.248,0.054,0.59,22900,{"date":1230,"open":1147,"high":1231,"low":1027,"close":1232,"change":1233,"percent_change":394,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",9.225,9.194,0.004,48300,{"date":1236,"open":1162,"high":1083,"low":1162,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-20",9.19,-0.651,-6.62,138900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-19",9.8,9.9,9.75,9.841,0.091,0.93,31600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1245,"change":1119,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1245},"2026-03-18",9.91,9.997,9.72,-1.97,18100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-17",9.98,10.045,9.93,9.946,-0.013,-0.13,13000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-16",9.82,10,9.76,9.959,0.232,2.39,39200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",9.86,9.63,9.727,-0.318,-3.17,38700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1260,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1260},"2026-03-12",10.19,10.2,10.03,-0.143,-1.4,54900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":187,"percent_change":1030,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",10.26,10.34,10.165,10.188,15000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":426,"percent_change":264,"volume":930,"transactions":9,"vwap":1303},"2026-03-10",10.18,10.24,10.143,10.163,{"date":1305,"open":1306,"high":1300,"low":1307,"close":1308,"change":1309,"percent_change":224,"volume":1310,"transactions":9,"vwap":1308},"2026-03-09",9.85,9.755,10.153,0.096,23700,{"date":1312,"open":1300,"high":1313,"low":1287,"close":1314,"change":1315,"percent_change":1316,"volume":813,"transactions":9,"vwap":1314},"2026-03-06",10.42,10.057,-0.556,-5.24,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":657,"percent_change":900,"volume":1323,"transactions":9,"vwap":1322},"2026-03-05",10.64,10.82,10.46,10.613,25100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",10.41,10.699,10.379,10.668,0.321,3.1,5600,{"date":1334,"open":1326,"high":1335,"low":1293,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",10.43,10.347,-0.215,-2.04,26800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":238,"volume":1346,"transactions":9,"vwap":1344},"2026-03-02",10.35,10.57,10.562,-0.008,12900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1343,"change":1352,"percent_change":869,"volume":1353,"transactions":9,"vwap":1343},"2026-02-27",10.5,10.65,10.27,-0.178,28300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1288,"percent_change":942,"volume":1121,"transactions":9,"vwap":1359},"2026-02-26",10.85,10.88,10.51,10.748,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-25",10.6,10.917,10.56,10.891,0.406,3.87,20100,{"date":1370,"open":1321,"high":1349,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-24",10.33,10.485,0.046,0.44,15100,{"date":1377,"open":1378,"high":1379,"low":1335,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-23",10.54,10.59,10.439,-0.243,-2.27,15700,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1338,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",10.72,10.506,10.682,-0.223,20900,{"date":1392,"open":1386,"high":1393,"low":1386,"close":1394,"change":1157,"percent_change":1395,"volume":1080,"transactions":9,"vwap":1394},"2026-02-19",10.93,10.905,4.81,{"date":1397,"open":1343,"high":1362,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-18",10.37,10.405,-0.117,-1.11,34300,{"date":1404,"open":1343,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":999,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",10.62,10.4,10.522,-0.124,24800,{"date":1411,"open":1412,"high":1386,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-13",10.66,10.61,10.646,-0.344,-3.13,34800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-12",11.3,11.31,10.96,10.99,-0.314,-2.78,61100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",11.67,11.675,11.233,11.304,-0.327,-2.81,54200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1212,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-10",11.72,11.86,11.6,11.631,-0.56,21500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":623,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-09",11.66,11.74,11.527,11.696,-1.06,25700,{"date":1453,"open":1454,"high":1439,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",11.73,11.821,-0.136,-1.14,27100,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-05",12.1,11.555,11.957,-0.148,-1.22,24000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-04",11.98,12.147,11.96,12.105,0.489,4.21,50900,{"date":1477,"open":1438,"high":1438,"low":1478,"close":1479,"change":1480,"percent_change":465,"volume":1481,"transactions":9,"vwap":1479},"2026-02-03",11.427,11.616,-0.007,20500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":224,"volume":723,"transactions":9,"vwap":1487},"2026-02-02",11.41,11.968,11.4,11.623,0.109,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",11.93,11.97,11.51,11.514,-0.761,-6.2,20700,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-29",12.53,12.026,12.275,-0.356,-2.82,33200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1127,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-28",12.64,12.875,12.573,12.631,0.52,19900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":790,"percent_change":1520,"volume":1054,"transactions":9,"vwap":1519},"2026-01-27",12.65,12.67,12.29,12.566,-0.27,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":537,"volume":1527,"transactions":9,"vwap":1525},"2026-01-26",12.69,12.46,12.6,-0.153,42900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-23",13.35,13.39,12.57,12.753,-0.635,-4.74,36200,{"date":1538,"open":1539,"high":1540,"low":1530,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-22",13.42,13.58,13.388,0.173,1.31,37800,{"date":1546,"open":1547,"high":1530,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",13.08,12.91,13.215,0.216,1.66,33100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",12.92,13.07,12.73,12.999,-0.321,-2.41,23100,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",12.78,13.38,13.32,0.432,3.35,41300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-15",12.72,13.06,12.52,12.888,0.396,3.17,38300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":166,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",12.61,12.42,12.492,-0.087,23500,{"date":1587,"open":1573,"high":1573,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-13",12.39,12.579,-0.521,-3.98,44500,{"date":1594,"open":1595,"high":1595,"low":1548,"close":1596,"change":1373,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",13.13,13.1,0.35,18000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":135,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",12.97,13.48,12.765,13.054,-0.2,32100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":247,"volume":747,"transactions":9,"vwap":1611},"2026-01-08",13.31,13,13.254,-0.086,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":272,"volume":834,"transactions":9,"vwap":1617},"2026-01-07",13.51,13.241,13.34,-0.115,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1214,"transactions":9,"vwap":1622},"2026-01-06",13.44,13.455,13.12,0.165,1.24,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",13.67,13.79,13.28,13.29,-0.347,-2.54,33500,{"date":1636,"open":1555,"high":1637,"low":1555,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-02",13.8,13.637,0.595,4.56,26700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-31",13.3,12.937,13.042,-0.227,-1.71,27600,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-30",13.564,13.269,-0.411,-3,12300,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":677,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",13.6,13.98,13.68,-0.337,35400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1465,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",13.82,14.032,13.61,14.017,-0.173,15200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":941,"volume":1679,"transactions":9,"vwap":1677},"2025-12-24",14.21,14.23,14.043,14.19,-0.016,21900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1212,"percent_change":791,"volume":1686,"transactions":9,"vwap":1685},"2025-12-23",14.26,14.3,14.01,14.206,81700,{"date":1688,"open":1689,"high":1690,"low":1675,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-22",14.29,14.469,14.271,-0.014,-0.1,10600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1698},"2025-12-19",13.92,14.285,13.808,0.042,0.29,23000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1008,"volume":1710,"transactions":9,"vwap":1708},"2025-12-18",14.66,14.69,14.22,14.243,-0.182,30800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1228,"transactions":9,"vwap":1715},"2025-12-17",15.13,15.275,14.425,-0.691,-4.57,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":975,"transactions":9,"vwap":1723},"2025-12-16",14.99,15.19,14.899,15.116,0.102,0.68,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-15",15.46,15.014,-0.346,-2.25,24100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",16.49,16.85,15.36,-1.615,-9.51,15900,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1648,"volume":1747,"transactions":9,"vwap":1745},"2025-12-11",17.01,16.348,16.975,-0.296,40000,{"date":1749,"open":1750,"high":1751,"low":1743,"close":1752,"change":1263,"percent_change":238,"volume":1753,"transactions":9,"vwap":1752},"2025-12-10",17.13,17.335,17.271,28400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":745,"percent_change":1693,"volume":1759,"transactions":9,"vwap":1758},"2025-12-09",17.4,17.16,17.284,16800,{"date":1761,"open":1762,"high":1756,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",17.24,17.165,17.302,0.132,0.77,24300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-05",17.040001,17.26,16.67,17.17,-0.077,-0.45,14300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1641,"transactions":9,"vwap":1782},"2025-12-04",16.89,17.3,16.757,17.247,0.343,2.03,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-03",16.58,16.92,16.477,16.904,0.328,1.98,22400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1107,"transactions":9,"vwap":1798},"2025-12-02",16.77,16.943,16.576,-0.144,-0.86,{"date":1802,"open":1803,"high":1804,"low":1735,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-01",16.76,16.882,16.72,-0.194,-1.15,12200,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":120,"percent_change":1213,"volume":1814,"transactions":9,"vwap":1813},"2025-11-28",16.81,16.94,16.914,9800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1543,"volume":1822,"transactions":9,"vwap":1820},"2025-11-26",16.98,17.08,16.862,17.034,0.221,18800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":737,"volume":1830,"transactions":9,"vwap":1828},"2025-11-25",16.53,16.86,16.37,16.813,-0.168,18600,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":913,"transactions":9,"vwap":1835},"2025-11-24",16.64,16.994,16.981,0.281,1.68,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":877,"transactions":9,"vwap":1843},"2025-11-21",16.75,16.78,16.65,16.7,-0.509,-2.96,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-20",18.21,17.209,-0.505,-2.85,36300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-19",17.98,18.030001,17.635,17.714,-0.42,-2.32,11000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-18",17.94,18.41,17.75,18.134,0.26,1.45,20400,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-17",18.38,17.81,17.874,-0.716,-3.85,61900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-14",18.63,19.07,18.36,18.59,-0.57,-2.97,40600,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-13",19.78,19.1,19.16,-0.789,-3.96,110700,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-12",20.65,19.801,19.949,-0.449,-2.2,48200,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-11",20.75,20.34,20.398,-0.448,-2.15,42200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":767,"percent_change":198,"volume":1578,"transactions":9,"vwap":1916},"2025-11-10",21.3,20.8,20.846,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1213,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",20.77,20.91,20.374,20.83,-3.25,49900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-11-06",21.45,21.53,21.34,0.124,0.58,91700,{"date":1934,"open":1935,"high":1936,"low":1929,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-05",21.58,21.7,21.406,-0.712,-3.22,83900,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",22.69,22.118,-0.745,-3.26,103300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1352,"percent_change":94,"volume":1954,"transactions":9,"vwap":1953},"2025-11-03",23.26,23.28,22.802,22.863,127100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":715,"volume":1962,"transactions":9,"vwap":1960},"2025-10-31",22.92,23.1,22.784,23.041,-0.317,64300,{"date":1964,"open":1965,"high":1966,"low":1950,"close":1967,"change":1968,"percent_change":105,"volume":1969,"transactions":9,"vwap":1967},"2025-10-30",23.47,23.57,23.358,-0.112,142800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1965,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1965},"2025-10-29",23.51,23.59,23.305,0.169,0.73,89200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",23.23,23.41,23.15,23.301,0.176,0.76,110900,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-27",22.88,23.18,23.125,0.473,2.09,95100,{"date":1996,"open":1950,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-24",23.3,22.62,22.652,-0.874,-3.72,98100,{"date":2004,"open":2005,"high":2006,"low":1965,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-23",24.7,24.98,23.526,-1.432,-5.74,127400,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1902,"volume":2017,"transactions":9,"vwap":2015},"2025-10-22",25.45,24.31,24.958,-0.562,44800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":586,"volume":1023,"transactions":9,"vwap":2023},"2025-10-21",25.49,25.59,25.25,25.52,0.079,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-20",25.09,25.64,25.441,0.705,2.85,49000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-17",25.12,25.55,24.5,24.736,-1.272,-4.89,79400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-16",26.040001,26.655,25.868,26.0079994,0.107,0.41,141400,{"date":2052,"open":2053,"high":2054,"low":2021,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-15",26.15,26.2,25.901,0.284,1.11,30700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-14",25.83,26.17,25.53,25.617,-0.368,-1.42,40400,{"date":2069,"open":2070,"high":2053,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-13",26.02,25.845,25.985,0.493,1.93,44300,{"date":2077,"open":2044,"high":2044,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",25.366,25.492,-1.012,-3.82,83000,{"date":2084,"open":2085,"high":24,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-09",26.49,26.43,26.504,0.099,0.37,84500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":821,"percent_change":110,"volume":2096,"transactions":9,"vwap":2095},"2025-10-08",26.279,26.5,26.405,16200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":87,"volume":1732,"transactions":9,"vwap":2102},"2025-10-07",26.21,26.305,25.92,26.135,0.236,{"date":2105,"open":2106,"high":2044,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-06",25.86,25.78,25.899,0.534,2.11,34900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":677,"volume":2119,"transactions":9,"vwap":2117},"2025-10-03",25.38,25.47,25.31,25.365,-0.623,31800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":255,"percent_change":650,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",26.030001,25.936,25.988,82800,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":1157,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",25.36,26.12,25.98,1.96,10000,{"date":178,"open":2134,"high":2023,"low":2135,"close":2136,"change":924,"percent_change":892,"volume":2137,"transactions":9,"vwap":2136},25.42,25.28,25.48,7300]