[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQY":3,"homepage-market-summary":29,"stock-historical-TQQY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQY","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 QQQ ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.4451,3.14756,"Weekly",{"close":17,"open":18,"high":17,"low":19,"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},12.37,12.33,12.3,12.34,0.03,0.24,16698.752275,19.35,12.06,21633.013647306772,4.3,406,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.83,19553,7136986.425474,-31.7,"2025-04-25",[182,185,192,201,211,220,228,236,247,252,259,263,270,275,282,289,299,306,312,319,324,329,334,340,345,350,358,364,372,379,387,394,401,409,417,428,435,443,450,457,467,473,478,484,494,500,507,514,522,529,536,544,554,565,574,582,592,600,610,620,628,638,647,654,661,668,675,682,689,696,702,709,715,721,727,735,743,750,757,764,769,777,782,789,795,803,810,817,823,829,836,843,849,855,862,867,872,878,886,893,900,906,911,914,920,927,932,938,945,953,959,967,976,982,986,991,998,1005,1013,1019,1023,1028,1033,1039,1045,1051,1057,1063,1069,1074,1081,1086,1092,1098,1105,1113,1119,1126,1132,1138,1143,1150,1156,1163,1170,1177,1185,1190,1195,1204,1213,1220,1227,1231,1236,1242,1250,1257,1265,1272,1277,1283,1291,1298,1304,1311,1318,1325,1332,1337,1345,1353,1360,1369,1375,1382,1391,1399,1406,1414,1422,1431,1440,1447,1454,1458,1463,1469,1474,1480,1486,1492,1501,1508,1516,1525,1531,1536,1544,1551,1557,1564,1571,1578,1584,1593,1601,1608,1616,1623,1630,1637,1646,1654,1661,1667,1672,1676,1683,1691,1697,1704,1713,1722,1729,1737,1744,1749,1757,1766,1774,1782,1791,1799,1805,1812,1820,1828,1836,1844,1852,1860,1866,1873,1881,1886,1892,1900,1905,1914,1921,1926,1932,1938,1944,1948,1955,1958,1965,1969,1977,1981,1986,1990,1993,2001,2005,2010,2019,2025,2028,2034,2039,2044,2048,2053,2060,2067,2071,2075,2080,2085,2091,2098,2106,2111,2116,2119,2121,2123,2126,2130,2133,2136,2138,2143,2148,2153,2159,2165,2172,2178,2187,2194,2202,2208,2213,2219,2225,2229,2231,2236,2243,2247,2250,2253,2256,2258,2263,2266,2271,2275,2277,2279,2282,2285,2287,2291,2295,2298,2302,2308,2312,2315,2319,2322,2325,2330,2334,2337,2341,2344,2348,2352,2357,2360,2365,2372,2379,2382,2387,2391,2395,2399,2403,2406,2411,2415,2419,2423,2426,2432,2436,2440,2446],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},198,12.3793,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",12.36,0,1503.803245,141,12.3459,{"date":193,"open":194,"high":195,"low":194,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",12.31,12.35,0.0251,0.2,4606.1482,139,12.3257,{"date":202,"open":19,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",12.32,12.27,12.3149,-0.0101,-0.08,6705.462441,137,12.2962,{"date":212,"open":203,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",12.325,12.28,0.065,0.53,2211.379822,113,12.3133,{"date":221,"open":194,"high":203,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",12.26,-0.04,-0.33,2274.4778,104,12.3064,{"date":229,"open":222,"high":19,"low":230,"close":19,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",12.22,0.0669,0.55,4391.053148,122,12.251,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",12.23,12.25,12.211,12.2331,-0.1069,-0.87,7118.0257,168,12.2237,{"date":248,"open":239,"high":20,"low":239,"close":20,"change":249,"percent_change":207,"volume":250,"transactions":226,"vwap":251},"2026-09-25",-0.01,1954.65882,12.2844,{"date":253,"open":239,"high":195,"low":239,"close":195,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",0.04,0.32,1706.7007,89,12.2886,{"date":260,"open":194,"high":194,"low":19,"close":194,"change":188,"percent_change":188,"volume":261,"transactions":218,"vwap":262},"2026-09-23",4110.6557,12.2865,{"date":264,"open":214,"high":194,"low":214,"close":194,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",0.05,0.41,6267.225077,151,12.2919,{"date":271,"open":194,"high":194,"low":222,"close":222,"change":223,"percent_change":224,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8522.367688,149,12.2912,{"date":276,"open":277,"high":19,"low":277,"close":19,"change":144,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",12.24,-0.16,3326.429,96,12.2677,{"date":283,"open":204,"high":203,"low":204,"close":203,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.1277,1.05,3816.079882,90,12.2917,{"date":290,"open":291,"high":238,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",12.19,12.1,12.1923,0.0823,0.68,4333.908099,131,12.1953,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":207,"percent_change":52,"volume":303,"transactions":304,"vwap":305},"2026-09-15",12.2,12.11,3312.400484,112,12.1412,{"date":307,"open":302,"high":277,"low":302,"close":291,"change":308,"percent_change":161,"volume":309,"transactions":310,"vwap":311},"2026-09-14",-0.03,2814.867285,172,12.1558,{"date":313,"open":314,"high":230,"low":314,"close":230,"change":315,"percent_change":316,"volume":317,"transactions":257,"vwap":318},"2026-09-11",12.18,0.02,0.16,16013.5964,12.1962,{"date":320,"open":321,"high":301,"low":321,"close":301,"change":308,"percent_change":161,"volume":322,"transactions":323,"vwap":314},"2026-09-10",12.14,4123.4424,189,{"date":325,"open":239,"high":239,"low":238,"close":238,"change":249,"percent_change":207,"volume":326,"transactions":327,"vwap":328},"2026-09-09",2058.508715,101,12.2393,{"date":330,"open":222,"high":222,"low":238,"close":277,"change":249,"percent_change":207,"volume":331,"transactions":332,"vwap":333},"2026-09-08",2436.767226,109,12.2445,{"date":335,"open":301,"high":239,"low":301,"close":239,"change":336,"percent_change":337,"volume":338,"transactions":226,"vwap":339},"2026-09-04",0.01,0.08,3471.895448,12.227,{"date":341,"open":238,"high":214,"low":238,"close":277,"change":265,"percent_change":266,"volume":342,"transactions":343,"vwap":344},"2026-09-03",2900.648574,144,12.2495,{"date":346,"open":301,"high":230,"low":291,"close":291,"change":249,"percent_change":207,"volume":347,"transactions":348,"vwap":349},"2026-09-02",2687.751289,106,12.2061,{"date":351,"open":352,"high":353,"low":354,"close":301,"change":223,"percent_change":224,"volume":355,"transactions":356,"vwap":357},"2026-09-01",12.17,12.21,12.16,5471.951613,145,12.1839,{"date":359,"open":301,"high":277,"low":301,"close":277,"change":21,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",0.25,4388.05524,138,12.205,{"date":365,"open":353,"high":366,"low":353,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",12.2103,-0.06,-0.49,4916.5524,128,12.2059,{"date":373,"open":239,"high":214,"low":239,"close":204,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",0.0603,0.49,2734.0184,133,12.2577,{"date":380,"open":314,"high":381,"low":382,"close":381,"change":383,"percent_change":316,"volume":384,"transactions":385,"vwap":386},"2026-08-26",12.2097,12.13,0.0197,19325.379452,346,12.1587,{"date":388,"open":352,"high":291,"low":389,"close":291,"change":337,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",12.15,0.66,11812.690801,444,12.1687,{"date":395,"open":314,"high":314,"low":25,"close":302,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",-0.11,-0.9,19717.78002,202,12.1076,{"date":402,"open":314,"high":238,"low":403,"close":230,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",12.07,0.0169,0.14,15586.076116,155,12.1531,{"date":410,"open":314,"high":411,"low":314,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",12.2031,-0.0864,-0.7,1065.235,107,12.2123,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",12.245,12.3081,12.212,12.2895,0.0264,0.22,4576.075908,127,12.2447,{"date":429,"open":222,"high":214,"low":277,"close":430,"change":431,"percent_change":125,"volume":432,"transactions":433,"vwap":434},"2026-08-18",12.2631,-0.0719,7860.466539,142,12.2646,{"date":436,"open":187,"high":187,"low":203,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",12.335,-0.085,-0.68,7344.632665,180,12.3338,{"date":444,"open":18,"high":445,"low":203,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":226,"vwap":449},"2026-08-14",12.42,0.015,0.12,2180.328311,12.3488,{"date":451,"open":452,"high":445,"low":187,"close":453,"change":254,"percent_change":255,"volume":454,"transactions":455,"vwap":456},"2026-08-13",12.39,12.405,9349.3583,156,12.3957,{"date":458,"open":459,"high":460,"low":195,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",12.3651,12.38,12.365,0.0364,0.3,4737.6792,114,12.3587,{"date":468,"open":195,"high":195,"low":194,"close":469,"change":470,"percent_change":71,"volume":471,"transactions":190,"vwap":472},"2026-08-11",12.3286,0.0086,10264.468905,12.3167,{"date":474,"open":18,"high":187,"low":194,"close":203,"change":188,"percent_change":188,"volume":475,"transactions":476,"vwap":477},"2026-08-10",7718.494365,159,12.3208,{"date":479,"open":214,"high":203,"low":214,"close":203,"change":480,"percent_change":481,"volume":482,"transactions":348,"vwap":483},"2026-08-07",-0.025,-0.2,4195.6284,12.3055,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":223,"volume":491,"transactions":492,"vwap":493},"2026-08-06",12.322,12.3599,12.3207,12.345,-0.005,4140.386544,135,12.3365,{"date":495,"open":17,"high":17,"low":20,"close":195,"change":496,"percent_change":254,"volume":497,"transactions":498,"vwap":499},"2026-08-05",0.0051,3710.6554,158,12.3594,{"date":501,"open":20,"high":187,"low":194,"close":502,"change":503,"percent_change":447,"volume":504,"transactions":505,"vwap":506},"2026-08-04",12.3449,0.0149,13027.710961,173,12.3391,{"date":508,"open":509,"high":20,"low":509,"close":18,"change":510,"percent_change":511,"volume":512,"transactions":498,"vwap":513},"2026-08-03",12.29,0.035,0.28,11596.9744,12.3622,{"date":515,"open":214,"high":194,"low":277,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",12.295,-0.045,-0.36,10978.5669,154,12.2725,{"date":523,"open":277,"high":187,"low":277,"close":20,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",0.17,1.4,17179.1377,207,12.324,{"date":530,"open":204,"high":204,"low":352,"close":352,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",-0.1346,-1.09,3844.62,152,12.217,{"date":537,"open":204,"high":195,"low":238,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",12.3046,-0.1058,-0.85,8439.247005,192,12.3174,{"date":545,"open":546,"high":547,"low":18,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",12.5,12.54,12.4104,-0.0229,-0.18,10596.4652,199,12.3692,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",12.48,12.515,12.43,12.4333,-0.1655,-1.31,6031.58,136,12.4633,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":397,"volume":571,"transactions":572,"vwap":573},"2026-07-23",12.63,12.3301,12.5988,-0.1139,6193.3533,125,12.5896,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":463,"volume":580,"transactions":492,"vwap":581},"2026-07-22",12.59,12.72,12.7127,0.0378,2567.900574,12.6745,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",12.61,12.6749,12.57,0.1985,1.59,14147.122083,390,12.6259,{"date":593,"open":594,"high":576,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":407,"vwap":599},"2026-07-20",12.55,12.4764,-0.0332,-0.27,6476.548523,12.5523,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":546},"2026-07-17",12.49,12.56,12.41,12.5096,-0.2493,-1.95,8218.494554,203,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":323,"vwap":619},"2026-07-16",12.86,12.87,12.73,12.7589,-0.1461,-1.13,18444.740893,12.8117,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":316,"volume":626,"transactions":268,"vwap":627},"2026-07-15",12.94,12.859,12.905,0.0203,2401.970101,12.8901,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-14",12.92,12.852,12.8847,0.0637,0.5,8595.653865,171,12.8949,{"date":639,"open":640,"high":613,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",12.81,12.821,-0.059,-0.46,8583.420418,184,12.8255,{"date":648,"open":613,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":649},"2026-07-10",12.88,12.85,-0.07,-0.54,7500,{"date":655,"open":622,"high":656,"low":657,"close":658,"change":659,"percent_change":266,"volume":660,"transactions":9,"vwap":658},"2026-07-09",12.956,12.9,12.95,0.053,3500,{"date":662,"open":663,"high":664,"low":586,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",12.69,12.897,0.129,1.01,8000,{"date":669,"open":612,"high":612,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",12.695,12.768,-0.166,-1.28,6500,{"date":676,"open":677,"high":658,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-06",12.78,12.934,0.144,1.13,10900,{"date":683,"open":657,"high":684,"low":685,"close":686,"change":481,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-02",12.91,12.75,12.79,-1.54,11900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":490,"percent_change":223,"volume":695,"transactions":9,"vwap":694},"2026-07-01",12.98,13,12.97,12.99,7200,{"date":697,"open":693,"high":692,"low":698,"close":699,"change":254,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-30",12.96,12.995,0.31,84800,{"date":703,"open":613,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-06-29",12.955,12.785,0.156,1.22,22600,{"date":710,"open":677,"high":650,"low":677,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",12.799,-0.193,-1.49,13000,{"date":716,"open":717,"high":717,"low":622,"close":718,"change":719,"percent_change":720,"volume":674,"transactions":9,"vwap":718},"2026-06-25",13.1,12.992,0.075,0.58,{"date":722,"open":622,"high":692,"low":677,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",12.917,-0.012,-0.09,12800,{"date":728,"open":729,"high":730,"low":630,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",12.93,13.01,12.929,-0.186,-1.42,12400,{"date":736,"open":717,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",13.13,13.085,13.115,0.025,0.19,9500,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",13.05,13.09,0.008,0.06,7300,{"date":751,"open":752,"high":737,"low":753,"close":754,"change":755,"percent_change":45,"volume":756,"transactions":9,"vwap":754},"2026-06-17",13.11,13.07,13.082,-0.027,4800,{"date":758,"open":759,"high":760,"low":738,"close":761,"change":762,"percent_change":278,"volume":763,"transactions":9,"vwap":761},"2026-06-16",13.12,13.14,13.109,-0.021,11000,{"date":765,"open":766,"high":766,"low":759,"close":737,"change":767,"percent_change":768,"volume":726,"transactions":9,"vwap":737},"2026-06-15",13.19,0.051,0.39,{"date":770,"open":771,"high":746,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",13.04,13.03,13.079,-0.066,-0.5,20900,{"date":778,"open":730,"high":779,"low":730,"close":779,"change":405,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-11",13.145,1.08,8100,{"date":783,"open":730,"high":784,"low":694,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",13.06,13.0050001,-0.056,-0.43,64500,{"date":790,"open":791,"high":791,"low":630,"close":792,"change":793,"percent_change":94,"volume":794,"transactions":9,"vwap":792},"2026-06-09",13.23,13.061,-0.101,14000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":524,"volume":802,"transactions":9,"vwap":800},"2026-06-08",13.27,13.29,13.15,13.162,0.022,10800,{"date":804,"open":805,"high":805,"low":806,"close":760,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":760},"2026-06-05",13.61,13.125,-0.63,-4.58,31900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":144,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",13.7,13.795,13.77,-0.15,48300,{"date":818,"open":819,"high":820,"low":814,"close":819,"change":446,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",13.79,13.792,0.11,47500,{"date":824,"open":814,"high":819,"low":825,"close":826,"change":827,"percent_change":254,"volume":828,"transactions":9,"vwap":826},"2026-06-02",13.67,13.775,0.005,15300,{"date":830,"open":831,"high":832,"low":833,"close":814,"change":315,"percent_change":834,"volume":835,"transactions":9,"vwap":814},"2026-06-01",13.75,13.78,13.73,0.15,15700,{"date":837,"open":838,"high":839,"low":840,"close":831,"change":841,"percent_change":842,"volume":828,"transactions":9,"vwap":831},"2026-05-29",13.74,13.76,13.72,-0.093,-0.67,{"date":844,"open":813,"high":845,"low":819,"close":846,"change":847,"percent_change":768,"volume":848,"transactions":9,"vwap":846},"2026-05-28",13.85,13.843,0.054,15800,{"date":850,"open":851,"high":851,"low":832,"close":852,"change":853,"percent_change":21,"volume":854,"transactions":9,"vwap":852},"2026-05-27",13.81,13.789,0.004,10700,{"date":856,"open":819,"high":857,"low":814,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-26",13.805,13.785,0.055,0.4,12000,{"date":863,"open":851,"high":851,"low":833,"close":833,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":833},"2026-05-22",-0.1,-0.72,17700,{"date":868,"open":831,"high":869,"low":831,"close":869,"change":870,"percent_change":511,"volume":871,"transactions":9,"vwap":869},"2026-05-21",13.83,0.039,59100,{"date":873,"open":840,"high":874,"low":812,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-20",13.791,0.189,1.39,10300,{"date":879,"open":805,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",13.71,13.5,13.602,-0.047,-0.34,39200,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":308,"volume":892,"transactions":9,"vwap":890},"2026-05-18",13.68,13.54,13.649,-0.004,9900,{"date":894,"open":895,"high":812,"low":896,"close":897,"change":898,"percent_change":713,"volume":899,"transactions":9,"vwap":897},"2026-05-15",13.65,13.59,13.653,-0.207,11200,{"date":901,"open":851,"high":902,"low":851,"close":903,"change":71,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",13.87,13.86,0.51,5800,{"date":907,"open":814,"high":908,"low":833,"close":819,"change":748,"percent_change":909,"volume":910,"transactions":9,"vwap":819},"2026-05-13",13.8,0.44,5100,{"date":912,"open":838,"high":838,"low":889,"close":833,"change":480,"percent_change":550,"volume":913,"transactions":9,"vwap":833},"2026-05-12",12600,{"date":915,"open":880,"high":916,"low":880,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",13.755,0.046,0.34,89900,{"date":921,"open":922,"high":840,"low":923,"close":924,"change":925,"percent_change":243,"volume":926,"transactions":9,"vwap":924},"2026-05-08",13.69,13.63,13.709,-0.121,26100,{"date":928,"open":838,"high":869,"low":922,"close":869,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":869},"2026-05-07",0.103,0.75,120200,{"date":933,"open":840,"high":833,"low":922,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",13.727,0.052,0.38,21000,{"date":939,"open":940,"high":888,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-05",13.62,13.675,0.111,0.82,10200,{"date":946,"open":947,"high":805,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-04",13.56,13.55,13.564,0.024,0.18,37800,{"date":954,"open":955,"high":947,"low":956,"close":889,"change":957,"percent_change":518,"volume":958,"transactions":9,"vwap":889},"2026-05-01",13.535,13.52,-0.049,100300,{"date":960,"open":961,"high":923,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",13.45,13.38,13.589,0.195,1.46,155000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-29",13.33,13.4,13.3,13.394,0.124,0.93,17800,{"date":977,"open":791,"high":978,"low":979,"close":797,"change":864,"percent_change":980,"volume":981,"transactions":9,"vwap":797},"2026-04-28",13.355,13.18,-0.75,46300,{"date":983,"open":969,"high":984,"low":798,"close":984,"change":254,"percent_change":463,"volume":985,"transactions":9,"vwap":984},"2026-04-27",13.37,16500,{"date":987,"open":798,"high":969,"low":988,"close":969,"change":989,"percent_change":197,"volume":990,"transactions":9,"vwap":969},"2026-04-24",13.25,0.026,117000,{"date":992,"open":993,"high":984,"low":994,"close":995,"change":996,"percent_change":597,"volume":997,"transactions":9,"vwap":995},"2026-04-23",13.34,13.24,13.304,-0.036,123200,{"date":999,"open":1000,"high":1001,"low":1000,"close":993,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-04-22",13.26,13.379,0.178,1.35,16200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":800,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":800},"2026-04-21",13.22,13.255,13.155,-0.037,-0.28,40200,{"date":1014,"open":1015,"high":1016,"low":799,"close":1017,"change":1018,"percent_change":249,"volume":695,"transactions":9,"vwap":1017},"2026-04-20",13.2,13.21,13.199,-0.001,{"date":1020,"open":1016,"high":791,"low":766,"close":1015,"change":207,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-04-17",-0.6,71600,{"date":1024,"open":797,"high":971,"low":791,"close":1025,"change":21,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-16",13.28,0.23,28200,{"date":1029,"open":994,"high":1030,"low":1007,"close":988,"change":1031,"percent_change":22,"volume":1032,"transactions":9,"vwap":988},"2026-04-15",13.295,0.032,62900,{"date":1034,"open":766,"high":791,"low":1035,"close":1036,"change":1037,"percent_change":295,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",13.17,13.218,0.089,97800,{"date":1040,"open":730,"high":737,"low":692,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-13",13.129,0.099,0.76,43600,{"date":1046,"open":1047,"high":746,"low":1047,"close":772,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":772},"2026-04-10",13.02,-0.126,-0.96,26400,{"date":1052,"open":759,"high":994,"low":1053,"close":1054,"change":1055,"percent_change":375,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",13.104,13.156,0.064,108600,{"date":1058,"open":1059,"high":752,"low":718,"close":1060,"change":197,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-08",13.08,13.092,1.55,15900,{"date":1064,"open":612,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":864,"volume":1068,"transactions":9,"vwap":1065},"2026-04-07",12.892,12.74,-0.013,15500,{"date":1070,"open":1071,"high":630,"low":612,"close":624,"change":859,"percent_change":1072,"volume":1073,"transactions":9,"vwap":624},"2026-04-06",12.89,0.43,63500,{"date":1075,"open":1076,"high":650,"low":1077,"close":650,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":650},"2026-04-02",12.775,12.731,-0.109,-0.84,13800,{"date":1082,"open":731,"high":1047,"low":649,"close":1083,"change":1084,"percent_change":1085,"volume":714,"transactions":9,"vwap":1083},"2026-04-01",12.959,0.159,1.24,{"date":1087,"open":1088,"high":1089,"low":576,"close":1089,"change":1090,"percent_change":1091,"volume":848,"transactions":9,"vwap":1089},"2026-03-31",12.6,12.8,0.304,2.43,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":681,"transactions":9,"vwap":1095},"2026-03-30",12.7,12.496,-0.124,-0.98,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-27",12.812,12.62,-0.463,-3.54,8900,{"date":1106,"open":1107,"high":984,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-26",13.35,13.072,13.083,-0.337,-2.51,16400,{"date":1114,"open":1115,"high":961,"low":1116,"close":1117,"change":665,"percent_change":1118,"volume":674,"transactions":9,"vwap":1117},"2026-03-25",13.43,13.41,13.42,0.97,{"date":1120,"open":1121,"high":1107,"low":798,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",13.31,13.291,-0.052,-0.39,7100,{"date":1127,"open":969,"high":1128,"low":971,"close":1129,"change":1130,"percent_change":1131,"volume":861,"transactions":9,"vwap":1129},"2026-03-23",13.435,13.343,0.151,1.14,{"date":1133,"open":838,"high":838,"low":784,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-20",13.192,-0.745,-5.35,20500,{"date":1139,"open":845,"high":1140,"low":833,"close":1141,"change":1018,"percent_change":249,"volume":1142,"transactions":9,"vwap":1141},"2026-03-19",13.98,13.937,86200,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":854,"transactions":9,"vwap":1147},"2026-03-18",14.06,13.9,13.938,-0.132,-0.94,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":337,"percent_change":1155,"volume":749,"transactions":9,"vwap":1154},"2026-03-17",14.02,14.13,14.07,0.57,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":285,"volume":1162,"transactions":9,"vwap":1160},"2026-03-16",13.94,14.01,13.99,0.146,5400,{"date":1164,"open":1165,"high":1166,"low":908,"close":1167,"change":1011,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-13",14.1,14.24,13.844,-1.98,11500,{"date":1171,"open":1166,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-12",14.28,14.124,-0.201,-1.4,13700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1072,"volume":1184,"transactions":9,"vwap":1182},"2026-03-11",14.31,14.33,14.29,14.325,0.062,5500,{"date":1186,"open":1166,"high":1187,"low":1166,"close":1188,"change":446,"percent_change":821,"volume":1189,"transactions":9,"vwap":1188},"2026-03-10",14.36,14.263,9800,{"date":1191,"open":1145,"high":1192,"low":1193,"close":1192,"change":719,"percent_change":216,"volume":1194,"transactions":9,"vwap":1192},"2026-03-09",14.248,13.989,18700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-06",14.3,14.52,14.072,14.173,-0.517,-3.52,7900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-05",14.64,14.74,14.47,14.69,-0.007,-0.05,11400,{"date":1214,"open":1198,"high":1215,"low":1198,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-04",14.73,14.697,0.237,1.64,8200,{"date":1221,"open":1187,"high":1208,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-03",14.22,14.46,-0.154,-1.05,8800,{"date":1228,"open":1187,"high":1206,"low":1187,"close":1229,"change":21,"percent_change":1230,"volume":1226,"transactions":9,"vwap":1229},"2026-03-02",14.614,0.21,{"date":1232,"open":1222,"high":1233,"low":1222,"close":1233,"change":1234,"percent_change":1235,"volume":714,"transactions":9,"vwap":1233},"2026-02-27",14.584,-0.089,-0.61,{"date":1237,"open":1238,"high":1238,"low":1198,"close":1239,"change":1240,"percent_change":643,"volume":1241,"transactions":9,"vwap":1239},"2026-02-26",14.75,14.673,-0.068,13300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-02-25",14.68,14.741,14.67,0.206,1.42,6700,{"date":1251,"open":1252,"high":1253,"low":1172,"close":1254,"change":1255,"percent_change":1218,"volume":1256,"transactions":9,"vwap":1254},"2026-02-24",14.35,14.56,14.535,0.234,6400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1189,"transactions":9,"vwap":1262},"2026-02-23",14.45,14.49,14.261,14.301,-0.249,-1.71,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":700,"volume":1271,"transactions":9,"vwap":1268},"2026-02-20",14.41,14.55,14.27,0.045,13100,{"date":1273,"open":1259,"high":1274,"low":1275,"close":1276,"change":1067,"percent_change":725,"volume":910,"transactions":9,"vwap":1276},"2026-02-19",14.515,14.4,14.505,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":964,"percent_change":1282,"volume":1226,"transactions":9,"vwap":1281},"2026-02-18",14.42,14.58,14.518,1.36,{"date":1284,"open":1166,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-17",14.38,14.09,14.323,-0.019,-0.13,14400,{"date":1292,"open":1172,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":781,"transactions":9,"vwap":1295},"2026-02-13",14.66,14.21,14.342,-0.115,-0.8,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":899,"transactions":9,"vwap":1301},"2026-02-12",14.98,14.457,-0.474,-3.17,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":295,"volume":1310,"transactions":9,"vwap":1308},"2026-02-11",14.95,14.81,14.931,0.101,4300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":786,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",14.94,15.039,14.83,-0.38,25900,{"date":1319,"open":1209,"high":1320,"low":1206,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-09",14.913,14.886,0.091,0.62,14600,{"date":1326,"open":1187,"high":1327,"low":1187,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-06",14.84,14.795,0.27,1.86,13400,{"date":1333,"open":1209,"high":1327,"low":1260,"close":1334,"change":1335,"percent_change":1336,"volume":926,"transactions":9,"vwap":1334},"2026-02-05",14.525,-0.377,-2.53,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-04",15.28,14.78,14.902,-0.388,-2.54,20300,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-03",15.7,15.145,15.29,-0.345,-2.21,18900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1194,"transactions":9,"vwap":1357},"2026-02-02",15.38,15.68,15.635,0.166,1.07,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-30",15.51,15.557,15.403,15.469,-0.226,-1.44,12900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":265,"percent_change":255,"volume":1374,"transactions":9,"vwap":1372},"2026-01-29",15.63,15.695,15.33,17500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":265,"percent_change":255,"volume":1381,"transactions":9,"vwap":1380},"2026-01-28",15.64,15.66,15.6,15.645,9100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-27",15.56,15.606,15.53,15.595,0.115,0.74,22000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":232,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",15.4,15.517,15.39,15.48,0.085,13900,{"date":1400,"open":1401,"high":1393,"low":1402,"close":1403,"change":1404,"percent_change":424,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",15.22,15.16,15.395,0.034,12200,{"date":1407,"open":1408,"high":1409,"low":1401,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-22",15.34,15.393,15.361,0.267,1.77,14800,{"date":1415,"open":1416,"high":1417,"low":1293,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-21",14.77,15.24,15.094,0.384,2.61,23400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-20",14.89,15.03,14.704,14.71,-0.586,-3.83,41400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-16",15.44,15.54,15.195,15.296,-0.174,-1.12,22100,{"date":1441,"open":1356,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":285,"volume":1446,"transactions":9,"vwap":1444},"2026-01-15",15.71,15.435,15.47,0.161,18800,{"date":1448,"open":1396,"high":1396,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-14",15.06,15.309,-0.285,-1.83,25100,{"date":1455,"open":1379,"high":1356,"low":1386,"close":1456,"change":1457,"percent_change":864,"volume":726,"transactions":9,"vwap":1456},"2026-01-13",15.594,-0.016,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":740,"percent_change":316,"volume":1241,"transactions":9,"vwap":1462},"2026-01-12",15.46,15.642,15.61,{"date":1464,"open":1465,"high":1379,"low":1465,"close":1466,"change":725,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-09",15.531,15.585,-0.57,20800,{"date":1470,"open":1471,"high":1356,"low":1462,"close":1472,"change":249,"percent_change":367,"volume":1473,"transactions":9,"vwap":1472},"2026-01-08",15.67,15.675,16900,{"date":1475,"open":1476,"high":1442,"low":1477,"close":1478,"change":740,"percent_change":316,"volume":1479,"transactions":9,"vwap":1478},"2026-01-07",15.62,15.55,15.685,19200,{"date":1481,"open":1482,"high":1378,"low":1483,"close":1378,"change":1484,"percent_change":974,"volume":1485,"transactions":9,"vwap":1378},"2026-01-06",15.57,15.515,0.145,41800,{"date":1487,"open":1434,"high":1488,"low":1489,"close":1483,"change":1490,"percent_change":1323,"volume":1491,"transactions":9,"vwap":1483},"2026-01-05",15.59,15.494,0.095,27300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-02",15.93,16.07,15.21,15.42,-0.259,-1.65,22300,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-31",15.96,15.679,-0.362,-2.26,15000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1062,"transactions":9,"vwap":1513},"2025-12-30",16.049999,16.13,16.028,16.041,-0.022,-0.14,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-29",16.01,16.1,15.953,16.063,-0.127,-0.78,21600,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":278,"percent_change":1097,"volume":1530,"transactions":9,"vwap":1529},"2025-12-26",16.2,16.17,16.19,16000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1270,"percent_change":511,"volume":1535,"transactions":9,"vwap":1534},"2025-12-24",16.29,16.35,4400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-23",16.21,16.307,16.305,0.09,0.56,11300,{"date":1545,"open":1528,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1368,"transactions":9,"vwap":1548},"2025-12-22",16.22,16.14,16.215,0.135,0.84,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":22,"percent_change":1556,"volume":1446,"transactions":9,"vwap":1555},"2025-12-19",15.81,16.087999,16.08,1.52,{"date":1558,"open":1442,"high":1559,"low":1560,"close":1561,"change":266,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-18",15.974,15.665,15.84,2.66,23800,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1027,"transactions":9,"vwap":1568},"2025-12-17",15.92,15.318,15.43,-0.441,-2.78,{"date":1572,"open":1573,"high":1574,"low":1378,"close":1575,"change":1576,"percent_change":367,"volume":1577,"transactions":9,"vwap":1575},"2025-12-16",15.69,15.878,15.871,-0.009,24000,{"date":1579,"open":1580,"high":1581,"low":1442,"close":1582,"change":1404,"percent_change":1230,"volume":1583,"transactions":9,"vwap":1582},"2025-12-15",15.9,16,15.88,33900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-12",16.55,16.59,15.707,15.846,-0.948,-5.64,37100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":315,"volume":1600,"transactions":9,"vwap":1598},"2025-12-11",16.7,16.81,16.408,16.794,0.003,30900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1002,"percent_change":1359,"volume":1607,"transactions":9,"vwap":1606},"2025-12-10",16.61,16.815,16.487,16.791,17300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":634,"volume":1615,"transactions":9,"vwap":1613},"2025-12-09",16.57,16.64,16.51,16.613,0.082,16800,{"date":1617,"open":1603,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1021,"volume":1622,"transactions":9,"vwap":1620},"2025-12-08",16.68,16.497,16.531,-0.099,29600,{"date":1624,"open":1625,"high":1625,"low":1610,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-05",16.65,16.63,-0.17,-1.01,17600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1549,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-04",16.77,16.8,16.58,0.81,31000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-03",16.52,16.86,16.44,16.665,0.104,0.63,24900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1439,"transactions":9,"vwap":1651},"2025-12-02",16.45,16.588,16.42,16.561,0.214,1.31,{"date":1655,"open":1656,"high":1657,"low":1546,"close":1658,"change":1659,"percent_change":149,"volume":1660,"transactions":9,"vwap":1658},"2025-12-01",16.24,16.46,16.347,-0.058,36500,{"date":1662,"open":1650,"high":1648,"low":1663,"close":1664,"change":1665,"percent_change":1149,"volume":1666,"transactions":9,"vwap":1664},"2025-11-28",16.39,16.405,-0.155,18200,{"date":1668,"open":1603,"high":1603,"low":1669,"close":1670,"change":144,"percent_change":120,"volume":1671,"transactions":9,"vwap":1670},"2025-11-26",16.54,16.56,33000,{"date":1673,"open":1674,"high":1634,"low":1534,"close":1634,"change":1675,"percent_change":1323,"volume":1479,"transactions":9,"vwap":1634},"2025-11-25",16.49,0.102,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1671,"transactions":9,"vwap":1680},"2025-11-24",16.23,16.48,16.478,0.351,2.18,{"date":1684,"open":1685,"high":1626,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-21",16.36,16.070999,16.127,-0.363,-2.2,45500,{"date":1692,"open":1693,"high":1694,"low":1674,"close":1674,"change":807,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1674},"2025-11-20",17.53,17.7,-3.68,71400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1072,"volume":1169,"transactions":9,"vwap":1702},"2025-11-19",17.059999,17.34,17.02,17.12,0.073,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-18",17.14,17.25,16.9,17.047001,-0.211,-1.22,33800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-17",17.3,17.51,17.17,17.258,-0.162,-0.93,25500,{"date":1723,"open":1724,"high":1725,"low":1587,"close":1726,"change":1727,"percent_change":316,"volume":1728,"transactions":9,"vwap":1726},"2025-11-14",16.75,17.57,17.42,0.027,66200,{"date":1730,"open":1731,"high":1732,"low":1715,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-13",17.71,17.74,17.393,-0.348,-1.96,32700,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":37,"volume":1743,"transactions":9,"vwap":1741},"2025-11-12",17.8,17.689,17.741,-0.039,31500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1541,"percent_change":904,"volume":726,"transactions":9,"vwap":1748},"2025-11-11",17.66,17.83,17.78,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-10",17.99,17.6,17.69,0.338,1.95,32200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-07",17.5,17.55,17.2,17.352,-0.492,-2.76,42600,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-06",18.61,17.84,17.844,-0.848,-4.54,62200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":463,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-05",18.37,18.829,18.34,18.692,1.63,34400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",18.84,18.852,18.39,18.392,-0.565,-2.98,52000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1323,"volume":1798,"transactions":9,"vwap":1796},"2025-11-03",19,19.13,18.87,18.957,0.117,30800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1784,"change":120,"percent_change":807,"volume":1804,"transactions":9,"vwap":1784},"2025-10-31",18.89,18.9,18.822,37200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":740,"percent_change":1811,"volume":1721,"transactions":9,"vwap":1810},"2025-10-30",18.95,19.049999,18.94,18.96,0.13,{"date":1813,"open":1807,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-29",18.97,18.893,18.935,0.019,0.1,35300,{"date":1821,"open":1822,"high":1809,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-28",18.91,18.86,18.916,0.049,0.26,20000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":707,"volume":1835,"transactions":9,"vwap":1833},"2025-10-27",18.82,18.885,18.774,18.867,0.227,29200,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-24",18.55,18.71,18.64,-0.105,-0.56,21500,{"date":1845,"open":1846,"high":1830,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-23",18.58,18.532,18.745,0.205,1.11,44500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":166,"volume":1859,"transactions":9,"vwap":1857},"2025-10-22",18.66,18.7,18.29,18.54,-0.129,35000,{"date":1861,"open":1840,"high":1862,"low":1863,"close":1864,"change":1404,"percent_change":951,"volume":1865,"transactions":9,"vwap":1864},"2025-10-21",18.69,18.621,18.669,15100,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1556,"volume":1872,"transactions":9,"vwap":1870},"2025-10-20",18.5,18.65,18.635,0.279,39600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1240,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-17",18.27,18.4,18.211,18.356,-0.37,20700,{"date":1882,"open":1838,"high":1838,"low":1883,"close":1884,"change":336,"percent_change":265,"volume":1885,"transactions":9,"vwap":1884},"2025-10-16",18.33,18.424,44700,{"date":1887,"open":1888,"high":1888,"low":1778,"close":1889,"change":1890,"percent_change":72,"volume":1891,"transactions":9,"vwap":1889},"2025-10-15",18.53,18.414,0.086,26700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":884,"volume":1899,"transactions":9,"vwap":1897},"2025-10-14",18.26,18.41,18.07,18.328,-0.062,27000,{"date":1901,"open":1883,"high":1876,"low":1894,"close":1786,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1786},"2025-10-13",0.636,3.58,40100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-10",19.2,19.32,17.73,17.754,-1.563,-8.09,80000,{"date":1915,"open":1916,"high":24,"low":1917,"close":1918,"change":1919,"percent_change":22,"volume":1920,"transactions":9,"vwap":1918},"2025-10-09",19.29,19.24,19.317,0.047,28300,{"date":1922,"open":1923,"high":1916,"low":1923,"close":1924,"change":424,"percent_change":1925,"volume":1843,"transactions":9,"vwap":1924},"2025-10-08",19.14,19.27,1.15,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1808,"change":1296,"percent_change":1021,"volume":1931,"transactions":9,"vwap":1808},"2025-10-07",19.17,19.3,19.01,29500,{"date":1933,"open":1928,"high":1907,"low":1934,"close":1935,"change":951,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-06",19.066999,19.165,0.95,30700,{"date":1939,"open":1940,"high":1940,"low":1807,"close":1941,"change":1665,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-03",19.02,18.985,-0.81,36100,{"date":1945,"open":1907,"high":1907,"low":1946,"close":1923,"change":254,"percent_change":1230,"volume":1947,"transactions":9,"vwap":1923},"2025-10-02",19.11,27400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1541,"percent_change":72,"volume":1954,"transactions":9,"vwap":1953},"2025-10-01",18.92,19.12,18.905,19.1,27200,{"date":1956,"open":1802,"high":1930,"low":1957,"close":1930,"change":1643,"percent_change":232,"volume":1666,"transactions":9,"vwap":1930},"2025-09-30",18.85,{"date":1959,"open":1802,"high":1960,"low":1801,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-29",18.98,18.906,0.126,0.67,26800,{"date":1966,"open":1862,"high":1784,"low":1895,"close":1967,"change":935,"percent_change":511,"volume":1968,"transactions":9,"vwap":1967},"2025-09-26",18.78,24800,{"date":1970,"open":1971,"high":1830,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-25",18.6,18.359,18.728,-0.139,-0.74,26300,{"date":1978,"open":1979,"high":1979,"low":1855,"close":1833,"change":1980,"percent_change":1627,"volume":1413,"transactions":9,"vwap":1833},"2025-09-24",19.07,-0.033,{"date":1982,"open":1979,"high":1979,"low":1983,"close":1802,"change":1984,"percent_change":1985,"volume":1607,"transactions":9,"vwap":1802},"2025-09-23",18.88,-0.135,-0.71,{"date":1987,"open":1983,"high":1808,"low":1983,"close":1988,"change":1989,"percent_change":390,"volume":1421,"transactions":9,"vwap":1988},"2025-09-22",19.035,0.125,{"date":1991,"open":1802,"high":1950,"low":1801,"close":1822,"change":120,"percent_change":807,"volume":1992,"transactions":9,"vwap":1822},"2025-09-19",34000,{"date":1994,"open":1930,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-18",19.08,19.0039997,19.030001,0.162,0.86,28500,{"date":2002,"open":1983,"high":1822,"low":1854,"close":2003,"change":480,"percent_change":1289,"volume":2004,"transactions":9,"vwap":2003},"2025-09-17",18.868,23500,{"date":2006,"open":1950,"high":1950,"low":2007,"close":1815,"change":2008,"percent_change":834,"volume":2009,"transactions":9,"vwap":1815},"2025-09-16",18.861,0.028,36900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-15",18.83,18.93,18.8,18.865,0.114,0.61,41200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1858,"percent_change":439,"volume":1690,"transactions":9,"vwap":2024},"2025-09-12",18.75,18.899,18.714,18.751,{"date":2026,"open":1801,"high":2013,"low":1957,"close":1983,"change":1490,"percent_change":904,"volume":2027,"transactions":9,"vwap":1983},"2025-09-11",27900,{"date":2029,"open":2012,"high":1802,"low":2030,"close":2031,"change":2032,"percent_change":207,"volume":2033,"transactions":9,"vwap":2031},"2025-09-10",18.721,18.785,-0.015,23700,{"date":2035,"open":2036,"high":2014,"low":2037,"close":2014,"change":337,"percent_change":1072,"volume":2038,"transactions":9,"vwap":2014},"2025-09-09",18.73,18.62,22800,{"date":2040,"open":1854,"high":2036,"low":2041,"close":2042,"change":405,"percent_change":930,"volume":2043,"transactions":9,"vwap":2042},"2025-09-08",18.643,18.72,26000,{"date":2045,"open":2046,"high":1846,"low":1895,"close":1846,"change":651,"percent_change":1316,"volume":2047,"transactions":9,"vwap":1846},"2025-09-05",18.56,12500,{"date":2049,"open":2050,"high":1869,"low":2051,"close":1869,"change":22,"percent_change":2052,"volume":835,"transactions":9,"vwap":1869},"2025-09-04",18.45,18.351,1.3,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1895,"change":360,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1895},"2025-09-03",18.24,18.47,18.205,1.38,10100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":985,"transactions":9,"vwap":2063},"2025-09-02",17.95,18.16,17.81,-0.29,-1.57,{"date":2068,"open":1888,"high":1888,"low":2069,"close":2050,"change":100,"percent_change":2070,"volume":1937,"transactions":9,"vwap":2050},"2025-08-29",18.2,-1.6,{"date":2072,"open":1857,"high":2073,"low":1857,"close":2021,"change":1826,"percent_change":2074,"volume":835,"transactions":9,"vwap":2021},"2025-08-28",18.79,1.41,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":21,"percent_change":316,"volume":1405,"transactions":9,"vwap":2078},"2025-08-27",18.43,18.49,18.334,{"date":2081,"open":2082,"high":2083,"low":1894,"close":2083,"change":447,"percent_change":2084,"volume":1524,"transactions":9,"vwap":2083},"2025-08-26",18.3,18.46,0.65,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1778,"change":1515,"percent_change":2090,"volume":1080,"transactions":9,"vwap":1778},"2025-08-25",18.38,18.42,18.25,-0.76,{"date":2092,"open":2093,"high":1768,"low":2064,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-22",17.82,18.48,0.48,2.67,20200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":481,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-21",18.040001,18.13,17.797,18,-1.1,18400,{"date":2107,"open":1894,"high":1875,"low":2108,"close":2069,"change":2109,"percent_change":2110,"volume":1479,"transactions":9,"vwap":2069},"2025-08-20",17.76,-0.26,-1.41,{"date":2112,"open":1784,"high":1784,"low":2113,"close":2083,"change":1124,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2083},"2025-08-19",18.345,-2.07,30600,{"date":2117,"open":1983,"high":1983,"low":2021,"close":1957,"change":308,"percent_change":278,"volume":2118,"transactions":9,"vwap":1957},"2025-08-18",19400,{"date":2120,"open":1967,"high":1983,"low":2036,"close":1983,"change":1515,"percent_change":1975,"volume":763,"transactions":9,"vwap":1983},"2025-08-15",{"date":2122,"open":1795,"high":1924,"low":1795,"close":1940,"change":447,"percent_change":1644,"volume":1368,"transactions":9,"vwap":1940},"2025-08-14",{"date":2124,"open":1809,"high":1810,"low":1801,"close":1802,"change":188,"percent_change":188,"volume":2125,"transactions":9,"vwap":1802},"2025-08-13",9000,{"date":2127,"open":2021,"high":1802,"low":1971,"close":1802,"change":511,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1802},"2025-08-12",1.5,8700,{"date":2131,"open":1869,"high":2042,"low":1971,"close":2037,"change":207,"percent_change":787,"volume":2132,"transactions":9,"vwap":2037},"2025-08-11",18300,{"date":2134,"open":2135,"high":1855,"low":2135,"close":1855,"change":1289,"percent_change":166,"volume":1607,"transactions":9,"vwap":1855},"2025-08-08",18.63,{"date":2137,"open":1802,"high":1802,"low":2073,"close":2012,"change":510,"percent_change":741,"volume":1317,"transactions":9,"vwap":2012},"2025-08-07",{"date":2139,"open":2140,"high":1795,"low":1854,"close":2141,"change":2142,"percent_change":1542,"volume":1721,"transactions":9,"vwap":2141},"2025-08-06",18.68,18.795,0.105,{"date":2144,"open":2145,"high":2146,"low":2037,"close":1862,"change":223,"percent_change":45,"volume":2147,"transactions":9,"vwap":1862},"2025-08-05",18.697,18.81,15200,{"date":2149,"open":1840,"high":2013,"low":2094,"close":2036,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2036},"2025-08-04",0.353,1.92,23900,{"date":2154,"open":1983,"high":1983,"low":2069,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-01",18.377,-1.076,-5.53,43100,{"date":2160,"open":2161,"high":176,"low":2162,"close":2163,"change":2164,"percent_change":1879,"volume":1666,"transactions":9,"vwap":2163},"2025-07-31",19.72,19.439,19.453,-0.073,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1230,"volume":1080,"transactions":9,"vwap":2170},"2025-07-30",19.6,19.62,19.44,19.526,0.041,{"date":2173,"open":2174,"high":2168,"low":2175,"close":2176,"change":2177,"percent_change":725,"volume":1507,"transactions":9,"vwap":2176},"2025-07-29",19.612,19.48,19.485,-0.018,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-28",19.51,19.52,19.46,19.503,0.088,0.45,13200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":815,"percent_change":94,"volume":2193,"transactions":9,"vwap":2192},"2025-07-25",19.4,19.43,19.38,19.415,14300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2118,"transactions":9,"vwap":2199},"2025-07-24",19.54,19.59,19.473,19.565,0.136,0.7,{"date":2203,"open":24,"high":2204,"low":1917,"close":2205,"change":2142,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-23",19.434,19.429,0.54,10500,{"date":2209,"open":2190,"high":2190,"low":2210,"close":2211,"change":2212,"percent_change":265,"volume":1381,"transactions":9,"vwap":2211},"2025-07-22",19.125,19.324,0.009,{"date":2214,"open":2215,"high":2216,"low":1916,"close":2217,"change":859,"percent_change":2218,"volume":1891,"transactions":9,"vwap":2217},"2025-07-21",19.31,19.36,19.315,0.29,{"date":2220,"open":1924,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":540,"volume":1607,"transactions":9,"vwap":2223},"2025-07-18",19.305,19.23,19.26,-0.165,{"date":2226,"open":2216,"high":2190,"low":1908,"close":2227,"change":1549,"percent_change":2201,"volume":2228,"transactions":9,"vwap":2227},"2025-07-17",19.425,21900,{"date":2230,"open":2223,"high":1916,"low":1810,"close":1916,"change":21,"percent_change":316,"volume":1189,"transactions":9,"vwap":1916},"2025-07-16",{"date":2232,"open":2233,"high":2234,"low":2235,"close":2223,"change":821,"percent_change":1155,"volume":781,"transactions":9,"vwap":2223},"2025-07-15",19.28,19.34,19.25,{"date":2237,"open":2238,"high":2239,"low":1930,"close":2240,"change":71,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-14",19.059999,19.18,19.15,0.37,9200,{"date":2244,"open":1814,"high":1928,"low":1784,"close":1995,"change":2245,"percent_change":2246,"volume":1374,"transactions":9,"vwap":1995},"2025-07-11",-0.23,-1.19,{"date":2248,"open":2191,"high":2191,"low":2249,"close":2215,"change":748,"percent_change":700,"volume":2186,"transactions":9,"vwap":2215},"2025-07-10",19.066,{"date":2251,"open":1794,"high":2235,"low":2238,"close":2235,"change":360,"percent_change":2252,"volume":2207,"transactions":9,"vwap":2235},"2025-07-09",1.32,{"date":2254,"open":1930,"high":1940,"low":1801,"close":1793,"change":748,"percent_change":255,"volume":2255,"transactions":9,"vwap":1793},"2025-07-08",8300,{"date":2257,"open":1808,"high":1808,"low":2021,"close":1809,"change":815,"percent_change":80,"volume":781,"transactions":9,"vwap":1809},"2025-07-07",{"date":2259,"open":2260,"high":2261,"low":1940,"close":2261,"change":864,"percent_change":2262,"volume":1226,"transactions":9,"vwap":2261},"2025-07-03",19.040001,19.09,-0.52,{"date":2264,"open":1822,"high":2265,"low":1822,"close":2265,"change":1230,"percent_change":1850,"volume":667,"transactions":9,"vwap":2265},"2025-07-02",19.19,{"date":2267,"open":2268,"high":2260,"low":2269,"close":1960,"change":864,"percent_change":2262,"volume":2270,"transactions":9,"vwap":1960},"2025-07-01",19.021,18.834,11800,{"date":2272,"open":1953,"high":1953,"low":1809,"close":1995,"change":834,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1995},"2025-06-30",0.79,24300,{"date":2276,"open":1930,"high":1930,"low":2146,"close":2013,"change":815,"percent_change":80,"volume":794,"transactions":9,"vwap":2013},"2025-06-27",{"date":2278,"open":2260,"high":1953,"low":1940,"close":1995,"change":188,"percent_change":188,"volume":1530,"transactions":9,"vwap":1995},"2025-06-26",{"date":2280,"open":2260,"high":1995,"low":1793,"close":1995,"change":254,"percent_change":1230,"volume":2281,"transactions":9,"vwap":1995},"2025-06-25",7800,{"date":2283,"open":1960,"high":2260,"low":1814,"close":2260,"change":524,"percent_change":2284,"volume":1535,"transactions":9,"vwap":2260},"2025-06-24",0.9,{"date":2286,"open":1840,"high":1795,"low":1888,"close":1795,"change":405,"percent_change":930,"volume":794,"transactions":9,"vwap":1795},"2025-06-23",{"date":2288,"open":1831,"high":1822,"low":2289,"close":2036,"change":815,"percent_change":80,"volume":2290,"transactions":9,"vwap":2036},"2025-06-20",18.611,18000,{"date":2292,"open":2021,"high":1983,"low":2293,"close":1983,"change":1818,"percent_change":216,"volume":2294,"transactions":9,"vwap":1983},"2025-06-18",18.74,4600,{"date":2296,"open":1802,"high":2013,"low":2297,"close":1967,"change":120,"percent_change":807,"volume":1189,"transactions":9,"vwap":1967},"2025-06-17",18.707,{"date":2299,"open":2293,"high":1807,"low":2293,"close":1802,"change":834,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1802},"2025-06-16",0.8,19600,{"date":2303,"open":1839,"high":2304,"low":2305,"close":2021,"change":2306,"percent_change":2307,"volume":1880,"transactions":9,"vwap":2021},"2025-06-13",18.959,18.618,-0.47,-2.45,{"date":2309,"open":1940,"high":2310,"low":1940,"close":2310,"change":1811,"percent_change":295,"volume":2311,"transactions":9,"vwap":2310},"2025-06-12",19.22,11100,{"date":2313,"open":1946,"high":2310,"low":1960,"close":2261,"change":308,"percent_change":278,"volume":2314,"transactions":9,"vwap":2261},"2025-06-11",13500,{"date":2316,"open":1795,"high":1951,"low":1795,"close":1951,"change":197,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1951},"2025-06-10",1.06,7700,{"date":2320,"open":1950,"high":1810,"low":1967,"close":1950,"change":748,"percent_change":255,"volume":2321,"transactions":9,"vwap":1950},"2025-06-09",10400,{"date":2323,"open":1823,"high":1823,"low":2014,"close":1823,"change":367,"percent_change":115,"volume":2324,"transactions":9,"vwap":1823},"2025-06-06",5300,{"date":2326,"open":2327,"high":1814,"low":2328,"close":1950,"change":223,"percent_change":45,"volume":2329,"transactions":9,"vwap":1950},"2025-06-05",18.939,18.897,3000,{"date":2331,"open":1983,"high":1810,"low":1983,"close":1810,"change":337,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1810},"2025-06-04",0.42,1200,{"date":2335,"open":2073,"high":1983,"low":2073,"close":1983,"change":834,"percent_change":2300,"volume":2336,"transactions":9,"vwap":1983},"2025-06-03",1300,{"date":2338,"open":2339,"high":2036,"low":2088,"close":2036,"change":951,"percent_change":1118,"volume":2340,"transactions":9,"vwap":2036},"2025-06-02",18.445,1800,{"date":2342,"open":2077,"high":1838,"low":2088,"close":1838,"change":265,"percent_change":1329,"volume":2343,"transactions":9,"vwap":1838},"2025-05-30",4900,{"date":2345,"open":1868,"high":1868,"low":2077,"close":1868,"change":1811,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1868},"2025-05-29",0.71,1600,{"date":2349,"open":2350,"high":2351,"low":1776,"close":1776,"change":308,"percent_change":278,"volume":1310,"transactions":9,"vwap":1776},"2025-05-28",18.375,18.44,{"date":2353,"open":2055,"high":1876,"low":2354,"close":1876,"change":2185,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1876},"2025-05-27",18.19,2.51,6200,{"date":2358,"open":1747,"high":1896,"low":1739,"close":2062,"change":561,"percent_change":2359,"volume":2255,"transactions":9,"vwap":2062},"2025-05-23",-6.8,{"date":2361,"open":2265,"high":2362,"low":2265,"close":2223,"change":1818,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2223},"2025-05-22",19.47,0.52,3600,{"date":2366,"open":2189,"high":2367,"low":1951,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-21",19.71,19.16,-0.4,-2.04,4500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":223,"percent_change":481,"volume":2378,"transactions":9,"vwap":2377},"2025-05-20",19.5,19.58,19.39,19.56,3700,{"date":2380,"open":2223,"high":2381,"low":2223,"close":2167,"change":21,"percent_change":834,"volume":653,"transactions":9,"vwap":2167},"2025-05-19",19.611,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":827,"percent_change":21,"volume":2386,"transactions":9,"vwap":2385},"2025-05-16",19.63,19.57,1400,{"date":2388,"open":2389,"high":2389,"low":2196,"close":2199,"change":490,"percent_change":308,"volume":2390,"transactions":9,"vwap":2199},"2025-05-15",19.65,2400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2385,"change":315,"percent_change":1818,"volume":910,"transactions":9,"vwap":2385},"2025-05-14",19.45,19.7,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":254,"percent_change":1230,"volume":2347,"transactions":9,"vwap":2398},"2025-05-13",19.61,19.55,{"date":2400,"open":2196,"high":2196,"low":2376,"close":2180,"change":2185,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2180},"2025-05-12",2.36,3800,{"date":2404,"open":2405,"high":2238,"low":1801,"close":2238,"change":524,"percent_change":2284,"volume":2402,"transactions":9,"vwap":2238},"2025-05-09",18.975,{"date":2407,"open":2408,"high":1793,"low":2408,"close":1801,"change":2332,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1801},"2025-05-08",18.67,2.27,1900,{"date":2412,"open":2088,"high":2056,"low":2413,"close":2056,"change":405,"percent_change":1043,"volume":2414,"transactions":9,"vwap":2056},"2025-05-07",18.28,900,{"date":2416,"open":1883,"high":1776,"low":1883,"close":1883,"change":161,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1883},"2025-05-06",-1.35,1500,{"date":2420,"open":1888,"high":1840,"low":1888,"close":1846,"change":396,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1846},"2025-05-05",-0.59,2500,{"date":2424,"open":1840,"high":1862,"low":2037,"close":1862,"change":447,"percent_change":2084,"volume":2425,"transactions":9,"vwap":1862},"2025-05-02",1700,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":511,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-01",18.52,18.57,1.53,1100,{"date":2433,"open":2434,"high":1856,"low":2435,"close":1856,"change":1541,"percent_change":375,"volume":1405,"transactions":9,"vwap":1856},"2025-04-30",17.75,17.67,{"date":2437,"open":1896,"high":2438,"low":2439,"close":2069,"change":1541,"percent_change":634,"volume":2255,"transactions":9,"vwap":2069},"2025-04-29",18.23,18.049999,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":188,"percent_change":188,"volume":1954,"transactions":9,"vwap":2445},"2025-04-28",18.18,18.185,17.9,18.11,{"date":180,"open":2447,"high":2447,"low":2439,"close":2445,"change":308,"percent_change":1627,"volume":2448,"transactions":9,"vwap":2445},18.14,6000]