[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBTY":3,"homepage-market-summary":29,"stock-historical-XBTY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBTY","2026-10-08",{"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 Bitcoin ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.3014,1.68324,"Weekly",{"close":17,"open":18,"high":18,"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},5.555,5.5799,5.5194,5.6094,-0.0544,-0.97,6562.134332,19.372,5.43,46214.311134394426,0.9,356,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.92,69529,24752492.094733,-77.78,"2025-05-09",[183,186,196,206,215,222,230,237,245,254,262,271,278,285,292,300,307,315,324,331,339,343,348,355,362,368,374,379,384,392,401,407,413,417,424,432,436,440,445,454,460,466,473,479,486,492,500,505,512,519,525,532,538,547,554,560,566,572,578,582,586,592,597,602,607,612,618,623,626,629,634,639,644,650,654,660,669,677,685,691,698,704,709,713,717,725,732,737,742,750,756,764,772,780,788,796,802,810,817,822,828,836,843,851,858,867,874,882,890,898,903,908,913,919,925,931,936,944,953,960,966,971,978,983,989,994,998,1002,1007,1011,1015,1021,1025,1030,1036,1042,1050,1059,1067,1074,1079,1088,1097,1104,1110,1117,1123,1131,1137,1144,1150,1157,1166,1173,1179,1185,1191,1199,1204,1211,1218,1225,1232,1240,1247,1255,1262,1270,1275,1282,1291,1299,1307,1314,1321,1329,1337,1344,1352,1360,1367,1375,1384,1391,1398,1406,1414,1422,1430,1437,1443,1450,1457,1463,1468,1475,1479,1484,1491,1497,1503,1507,1514,1521,1528,1536,1545,1551,1558,1565,1572,1579,1587,1596,1604,1610,1617,1625,1632,1641,1648,1656,1664,1671,1677,1686,1695,1703,1712,1720,1728,1736,1744,1753,1762,1768,1777,1784,1791,1797,1806,1813,1819,1828,1834,1842,1850,1858,1867,1873,1882,1889,1897,1905,1913,1921,1928,1936,1940,1947,1953,1961,1969,1974,1981,1988,1995,2003,2011,2018,2025,2033,2040,2046,2054,2062,2067,2076,2082,2091,2098,2103,2111,2119,2128,2136,2144,2152,2158,2164,2171,2178,2184,2191,2199,2206,2213,2220,2227,2235,2241,2248,2255,2263,2271,2277,2283,2289,2298,2306,2313,2319,2326,2330,2335,2340,2344,2351,2358,2364,2369,2377,2380,2387,2392,2397,2404,2408,2413,2420,2425,2433,2439,2446,2452,2459,2466,2473,2480,2484,2490,2493,2500,2506,2510,2516,2522,2528,2536,2544,2548,2554,2559,2563,2567,2569],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},178,5.5354,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",5.59,5.62,5.58,-0.02,-0.36,16680.844459,250,5.5822,{"date":197,"open":189,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",5.6399,5.61,5.6294,0.0044,0.08,48642.474841,203,5.6172,{"date":207,"open":208,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",5.63,5.625,0.015,0.27,8504.311304,272,5.6208,{"date":216,"open":199,"high":217,"low":218,"close":199,"change":191,"percent_change":192,"volume":219,"transactions":220,"vwap":221},"2026-10-02",5.6298,5.6,9742.554055,207,5.6079,{"date":223,"open":218,"high":224,"low":188,"close":208,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",5.64,0.0203,0.36,46771.2286,324,5.6133,{"date":231,"open":189,"high":189,"low":218,"close":232,"change":233,"percent_change":226,"volume":234,"transactions":235,"vwap":236},"2026-09-30",5.6097,0.0199,18256.911233,221,5.6043,{"date":238,"open":190,"high":199,"low":239,"close":240,"change":241,"percent_change":226,"volume":242,"transactions":243,"vwap":244},"2026-09-29",5.56,5.5898,0.0198,6900.524085,172,5.5743,{"date":246,"open":239,"high":199,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",5.54,5.57,-0.01,-0.18,16313.197533,245,5.5745,{"date":255,"open":256,"high":190,"low":239,"close":190,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",5.576,-0.0338,-0.6,8158.939448,175,5.5675,{"date":263,"open":218,"high":189,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",5.595,5.6138,-0.0162,-0.29,7205.813862,199,5.6075,{"date":272,"open":199,"high":208,"low":273,"close":208,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",5.6002,0,4999.776758,159,5.6145,{"date":279,"open":199,"high":224,"low":199,"close":208,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",0.04,0.72,19924.918736,220,5.6164,{"date":286,"open":224,"high":224,"low":188,"close":188,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",-0.09,-1.58,33675.599331,386,5.6166,{"date":293,"open":188,"high":294,"low":188,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",5.68,0.095,1.7,8085.4905,219,5.6061,{"date":301,"open":248,"high":218,"low":248,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":260,"vwap":306},"2026-09-17",5.585,0.0251,0.45,11973.629644,5.5761,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":233,"percent_change":226,"volume":312,"transactions":313,"vwap":314},"2026-09-16",5.51,5.5599,5.48,16927.155659,202,5.5185,{"date":316,"open":317,"high":248,"low":318,"close":247,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",5.55,5.49,-0.085,-1.51,11735.001042,200,5.531,{"date":325,"open":236,"high":209,"low":218,"close":209,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",0.0538,0.97,5367.929853,233,5.6093,{"date":332,"open":190,"high":224,"low":239,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",5.5712,-0.0188,-0.34,22303.611649,211,5.5739,{"date":340,"open":239,"high":188,"low":239,"close":188,"change":249,"percent_change":250,"volume":341,"transactions":298,"vwap":342},"2026-09-10",15505.795914,5.6179,{"date":344,"open":189,"high":208,"low":218,"close":218,"change":249,"percent_change":250,"volume":345,"transactions":346,"vwap":347},"2026-09-09",16564.188973,160,5.6156,{"date":349,"open":188,"high":350,"low":248,"close":199,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":264},"2026-09-08",5.6111,0.01,0.18,17659.911877,311,{"date":356,"open":190,"high":218,"low":190,"close":218,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",-0.04,-0.71,6540.710251,181,5.5872,{"date":363,"open":199,"high":224,"low":199,"close":224,"change":364,"percent_change":106,"volume":365,"transactions":366,"vwap":367},"2026-09-03",0.05,17873.366849,242,5.6239,{"date":369,"open":239,"high":188,"low":317,"close":188,"change":370,"percent_change":371,"volume":372,"transactions":337,"vwap":373},"2026-09-02",0.03,0.54,8389.617632,5.5673,{"date":375,"open":239,"high":190,"low":317,"close":239,"change":172,"percent_change":376,"volume":377,"transactions":283,"vwap":378},"2026-09-01",-0.54,10331.153635,5.562,{"date":380,"open":190,"high":188,"low":247,"close":188,"change":351,"percent_change":352,"volume":381,"transactions":382,"vwap":383},"2026-08-31",27250.391755,318,5.5626,{"date":385,"open":317,"high":190,"low":386,"close":190,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",5.52,-0.0144,-0.26,79831.58872,403,5.5427,{"date":393,"open":190,"high":218,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",5.565,5.5944,0.0144,0.26,30552.160826,315,5.5854,{"date":402,"open":317,"high":190,"low":403,"close":190,"change":351,"percent_change":352,"volume":404,"transactions":405,"vwap":406},"2026-08-26",5.53,23707.459566,260,5.5577,{"date":408,"open":239,"high":248,"low":239,"close":248,"change":409,"percent_change":226,"volume":410,"transactions":411,"vwap":412},"2026-08-25",0.02,25668.24557,210,5.5619,{"date":414,"open":190,"high":190,"low":247,"close":317,"change":249,"percent_change":250,"volume":415,"transactions":416,"vwap":310},"2026-08-24",26269.795628,327,{"date":418,"open":403,"high":248,"low":403,"close":239,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",-0.025,-0.45,14066.679109,288,5.559,{"date":425,"open":188,"high":218,"low":426,"close":302,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",5.575,0.035,0.63,16714.132143,226,5.5862,{"date":433,"open":317,"high":248,"low":317,"close":317,"change":274,"percent_change":274,"volume":434,"transactions":235,"vwap":435},"2026-08-19",26010.923649,5.554,{"date":437,"open":403,"high":317,"low":403,"close":317,"change":409,"percent_change":226,"volume":438,"transactions":194,"vwap":439},"2026-08-18",45314.638934,5.541,{"date":441,"open":403,"high":317,"low":403,"close":403,"change":409,"percent_change":226,"volume":442,"transactions":443,"vwap":444},"2026-08-17",42870.519832,303,5.543,{"date":446,"open":447,"high":448,"low":447,"close":309,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",5.47,5.523,-0.035,-0.63,7309.302296,193,5.4999,{"date":455,"open":317,"high":239,"low":247,"close":456,"change":409,"percent_change":226,"volume":457,"transactions":458,"vwap":459},"2026-08-13",5.545,10725.706763,201,5.5505,{"date":461,"open":309,"high":317,"low":309,"close":462,"change":409,"percent_change":226,"volume":463,"transactions":464,"vwap":465},"2026-08-12",5.525,15293.898341,189,5.5209,{"date":467,"open":403,"high":317,"low":468,"close":469,"change":249,"percent_change":250,"volume":470,"transactions":471,"vwap":472},"2026-08-11",5.502,5.505,12041.201729,179,5.5158,{"date":474,"open":403,"high":317,"low":309,"close":475,"change":191,"percent_change":192,"volume":476,"transactions":477,"vwap":478},"2026-08-10",5.515,22001.119289,341,5.5218,{"date":480,"open":386,"high":247,"low":386,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":252,"vwap":485},"2026-08-07",5.535,-0.015,-0.27,14559.745165,5.5295,{"date":487,"open":403,"high":488,"low":403,"close":317,"change":249,"percent_change":250,"volume":489,"transactions":490,"vwap":491},"2026-08-06",5.5687,12721.858708,223,5.5523,{"date":493,"open":494,"high":495,"low":247,"close":239,"change":496,"percent_change":497,"volume":498,"transactions":313,"vwap":499},"2026-08-05",5.5445,5.566869,0.005,0.09,11796.040867,5.5565,{"date":501,"open":247,"high":502,"low":247,"close":17,"change":210,"percent_change":211,"volume":503,"transactions":504,"vwap":456},"2026-08-04",5.568,24325.474593,257,{"date":506,"open":447,"high":247,"low":447,"close":247,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",0.06,1.09,7081.465546,247,5.5166,{"date":513,"open":309,"high":309,"low":514,"close":311,"change":319,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",5.455,-1.53,19689.982703,225,5.4767,{"date":520,"open":239,"high":190,"low":317,"close":394,"change":521,"percent_change":428,"volume":522,"transactions":523,"vwap":524},"2026-07-30",0.0347,7902.50758,229,5.567,{"date":526,"open":188,"high":527,"low":528,"close":528,"change":529,"percent_change":250,"volume":530,"transactions":235,"vwap":531},"2026-07-29",5.6284,5.5303,-0.0097,11262.71796,5.5517,{"date":533,"open":247,"high":317,"low":25,"close":247,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":472},"2026-07-28",-0.0496,-0.89,8432.558,204,{"date":539,"open":199,"high":199,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",5.5301,5.5896,0.0446,0.8,8122.52251,275,5.5848,{"date":548,"open":403,"high":456,"low":549,"close":456,"change":550,"percent_change":551,"volume":552,"transactions":360,"vwap":553},"2026-07-24",5.5212,-0.055,-0.98,3387.831196,5.5373,{"date":555,"open":218,"high":189,"low":188,"close":218,"change":419,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",-0.44,16018.096411,209,5.5994,{"date":561,"open":189,"high":224,"low":189,"close":209,"change":562,"percent_change":287,"volume":563,"transactions":564,"vwap":565},"2026-07-22",-0.005,9729.390037,170,5.6293,{"date":567,"open":224,"high":224,"low":568,"close":208,"change":280,"percent_change":281,"volume":569,"transactions":570,"vwap":571},"2026-07-21",5.615,12544.323003,266,5.6326,{"date":573,"open":239,"high":574,"low":239,"close":188,"change":274,"percent_change":274,"volume":575,"transactions":576,"vwap":577},"2026-07-20",5.6296,29824.958858,305,5.6017,{"date":579,"open":247,"high":188,"low":403,"close":188,"change":357,"percent_change":358,"volume":580,"transactions":490,"vwap":581},"2026-07-17",7942.014694,5.5658,{"date":583,"open":199,"high":208,"low":199,"close":208,"change":210,"percent_change":211,"volume":584,"transactions":329,"vwap":585},"2026-07-16",8135.151012,5.6216,{"date":587,"open":199,"high":588,"low":218,"close":568,"change":496,"percent_change":497,"volume":589,"transactions":590,"vwap":591},"2026-07-15",5.6299,7346.844061,232,5.6136,{"date":593,"open":224,"high":224,"low":199,"close":199,"change":351,"percent_change":352,"volume":594,"transactions":595,"vwap":596},"2026-07-14",10178.596882,230,5.6303,{"date":598,"open":248,"high":189,"low":239,"close":218,"change":562,"percent_change":287,"volume":599,"transactions":600,"vwap":601},"2026-07-13",92165.458742,522,5.5948,{"date":603,"open":189,"high":189,"low":218,"close":604,"change":449,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-10",5.605,-0.62,8000,{"date":608,"open":208,"high":224,"low":568,"close":224,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":224},"2026-07-09",0.036,0.64,7300,{"date":613,"open":208,"high":208,"low":188,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-08",5.604,-0.016,-0.28,7800,{"date":619,"open":189,"high":620,"low":621,"close":189,"change":351,"percent_change":352,"volume":622,"transactions":9,"vwap":189},"2026-07-07",5.65,5.581,63100,{"date":624,"open":188,"high":189,"low":247,"close":199,"change":409,"percent_change":226,"volume":625,"transactions":9,"vwap":199},"2026-07-06",26600,{"date":627,"open":188,"high":218,"low":190,"close":188,"change":562,"percent_change":287,"volume":628,"transactions":9,"vwap":188},"2026-07-02",12200,{"date":630,"open":403,"high":218,"low":403,"close":264,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":264},"2026-07-01",0.065,1.18,23300,{"date":635,"open":386,"high":456,"low":318,"close":403,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":403},"2026-06-30",-0.06,-1.07,25400,{"date":640,"open":190,"high":188,"low":247,"close":188,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":188},"2026-06-29",0.026,0.47,16900,{"date":645,"open":247,"high":188,"low":247,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-26",5.564,-0.046,-0.82,23500,{"date":651,"open":652,"high":652,"low":188,"close":199,"change":357,"percent_change":358,"volume":653,"transactions":9,"vwap":199},"2026-06-25",5.67,24400,{"date":655,"open":656,"high":656,"low":189,"close":620,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":620},"2026-06-24",5.79,-0.165,-2.84,29800,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-23",5.8,5.835,5.78,5.815,-0.065,-1.11,7400,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-22",5.86,5.92,5.88,0.085,1.47,23800,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-18",5.87,5.77,5.795,-0.11,-1.86,33100,{"date":686,"open":687,"high":672,"low":688,"close":687,"change":249,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-17",5.905,5.9,-0.17,21200,{"date":692,"open":672,"high":693,"low":688,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-16",5.93,5.915,-0.008,-0.14,22100,{"date":699,"open":688,"high":693,"low":700,"close":701,"change":702,"percent_change":642,"volume":703,"transactions":9,"vwap":701},"2026-06-15",5.89,5.923,0.028,70400,{"date":705,"open":672,"high":672,"low":679,"close":706,"change":449,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-12",5.895,-0.59,25300,{"date":710,"open":688,"high":711,"low":688,"close":693,"change":427,"percent_change":135,"volume":712,"transactions":9,"vwap":693},"2026-06-11",5.94,47800,{"date":714,"open":672,"high":711,"low":700,"close":706,"change":357,"percent_change":715,"volume":716,"transactions":9,"vwap":706},"2026-06-10",-0.67,27800,{"date":718,"open":719,"high":720,"low":688,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-09",5.97,6,5.935,-0.08,-1.33,28700,{"date":726,"open":727,"high":728,"low":720,"close":729,"change":730,"percent_change":632,"volume":731,"transactions":9,"vwap":729},"2026-06-08",6.01,6.04,6.015,0.07,31300,{"date":733,"open":719,"high":720,"low":672,"close":734,"change":682,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-05",5.945,-1.82,59900,{"date":738,"open":728,"high":739,"low":728,"close":740,"change":66,"percent_change":648,"volume":741,"transactions":9,"vwap":740},"2026-06-04",6.08,6.055,53600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":419,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-03",6.13,6.135,6.1,6.105,-0.41,43400,{"date":751,"open":752,"high":752,"low":753,"close":744,"change":696,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-06-02",6.23,6.11,-2.23,64800,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-01",6.33,6.26,6.27,-0.159,-2.47,47400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":689,"volume":771,"transactions":9,"vwap":769},"2026-05-29",6.41,6.46,6.36,6.429,-0.011,53800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":636,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-28",6.43,6.48,6.38,6.44,-0.92,61300,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-27",6.53,6.56,6.5,-0.079,-1.2,69800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":27,"volume":795,"transactions":9,"vwap":793},"2026-05-26",6.58,6.6,6.54,6.579,0.059,72600,{"date":797,"open":790,"high":798,"low":799,"close":799,"change":800,"percent_change":754,"volume":801,"transactions":9,"vwap":799},"2026-05-22",6.61,6.52,-0.149,59000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":226,"volume":809,"transactions":9,"vwap":807},"2026-05-21",6.63,6.68,6.602,6.669,0.024,57700,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":674,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-20",6.59,6.645,6.577,1.3,40600,{"date":818,"open":819,"high":790,"low":799,"close":783,"change":482,"percent_change":820,"volume":821,"transactions":9,"vwap":783},"2026-05-19",6.55,-0.23,77000,{"date":823,"open":798,"high":798,"low":782,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-18",6.575,-0.128,-1.91,98000,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",6.74,6.67,6.703,-0.137,-2,76900,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":507,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-14",6.72,6.86,6.84,0.88,74600,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-13",6.9,6.7,6.78,-0.116,-1.68,75000,{"date":852,"open":845,"high":845,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-12",6.825,6.896,-0.059,-0.85,41000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-11",6.91,6.97,6.867,6.955,0.125,1.83,83400,{"date":868,"open":869,"high":870,"low":847,"close":871,"change":657,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-08",6.8,6.85,6.83,-2.36,76200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":145,"volume":881,"transactions":9,"vwap":879},"2026-05-07",7,7.07,6.95,6.995,-0.013,75500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":249,"volume":889,"transactions":9,"vwap":887},"2026-05-06",7.03,7.08,6.99,7.0079999,-0.001,52900,{"date":891,"open":892,"high":893,"low":876,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-05",7.01,7.025,7.0089998,0.039,0.56,44500,{"date":899,"open":900,"high":901,"low":900,"close":861,"change":280,"percent_change":902,"volume":712,"transactions":9,"vwap":861},"2026-05-04",6.94,6.98,0.58,{"date":904,"open":905,"high":900,"low":860,"close":906,"change":274,"percent_change":274,"volume":907,"transactions":9,"vwap":906},"2026-05-01",6.92,6.93,33700,{"date":909,"open":905,"high":878,"low":860,"close":906,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":906},"2026-04-30",0.063,0.92,35400,{"date":914,"open":915,"high":915,"low":870,"close":862,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":862},"2026-04-29",7.04,-0.112,-1.6,49300,{"date":920,"open":892,"high":921,"low":905,"close":922,"change":923,"percent_change":924,"volume":741,"transactions":9,"vwap":922},"2026-04-28",7.05,6.979,-0.121,-1.7,{"date":926,"open":927,"high":928,"low":892,"close":927,"change":427,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-27",7.1,7.135,0.5,54700,{"date":932,"open":933,"high":933,"low":915,"close":934,"change":935,"percent_change":917,"volume":749,"transactions":9,"vwap":934},"2026-04-24",7.09,7.065,-0.115,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":605,"volume":943,"transactions":9,"vwap":941},"2026-04-23",7.17,7.23,7.13,7.18,-0.045,50900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-22",7.22,7.25,7.21,7.225,0.174,2.47,43600,{"date":954,"open":955,"high":940,"low":915,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-21",7.12,7.051,-0.067,-0.94,49700,{"date":961,"open":962,"high":940,"low":915,"close":963,"change":964,"percent_change":707,"volume":965,"transactions":9,"vwap":963},"2026-04-20",7.11,7.118,-0.042,46500,{"date":967,"open":940,"high":968,"low":933,"close":968,"change":449,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-17",7.16,-0.49,32100,{"date":972,"open":941,"high":973,"low":927,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-16",7.2,7.195,0.025,0.35,48200,{"date":979,"open":968,"high":980,"low":940,"close":938,"change":370,"percent_change":981,"volume":982,"transactions":9,"vwap":938},"2026-04-15",7.19,0.42,73200,{"date":984,"open":985,"high":973,"low":955,"close":986,"change":987,"percent_change":428,"volume":988,"transactions":9,"vwap":986},"2026-04-14",7.15,7.14,0.045,26500,{"date":990,"open":876,"high":955,"low":906,"close":991,"change":210,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-13",7.095,0.21,84000,{"date":995,"open":877,"high":933,"low":901,"close":885,"change":287,"percent_change":996,"volume":997,"transactions":9,"vwap":885},"2026-04-10",-1.26,50400,{"date":999,"open":938,"high":948,"low":1000,"close":938,"change":191,"percent_change":616,"volume":1001,"transactions":9,"vwap":938},"2026-04-09",7.115,32500,{"date":1003,"open":968,"high":980,"low":955,"close":980,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":980},"2026-04-08",0.14,1.99,27900,{"date":1008,"open":1009,"high":921,"low":861,"close":921,"change":172,"percent_change":157,"volume":1010,"transactions":9,"vwap":921},"2026-04-07",7.02,16300,{"date":1012,"open":921,"high":962,"low":921,"close":885,"change":1013,"percent_change":121,"volume":1014,"transactions":9,"vwap":885},"2026-04-06",0.146,30400,{"date":1016,"open":905,"high":886,"low":840,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-02",6.934,-0.202,-2.83,48700,{"date":1022,"open":946,"high":946,"low":1023,"close":1024,"change":496,"percent_change":730,"volume":943,"transactions":9,"vwap":1024},"2026-04-01",7.113,7.136,{"date":1026,"open":933,"high":938,"low":877,"close":1027,"change":1028,"percent_change":140,"volume":1029,"transactions":9,"vwap":1027},"2026-03-31",7.131,0.049,24600,{"date":1031,"open":941,"high":941,"low":877,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-30",7.082,-0.023,-0.32,32900,{"date":1037,"open":938,"high":938,"low":877,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-27",7.105,-0.311,-4.19,51000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":912,"transactions":9,"vwap":1047},"2026-03-26",7.46,7.505,7.39,7.416,-0.148,-1.96,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-25",7.56,7.6,7.52,7.564,0.165,2.23,32300,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-24",7.49,7.35,7.399,-0.091,-1.21,29200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1061,"change":357,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-03-23",7.51,7.59,7.48,-0.53,30700,{"date":1075,"open":1069,"high":1076,"low":1077,"close":1076,"change":923,"percent_change":288,"volume":1078,"transactions":9,"vwap":1076},"2026-03-20",7.53,7.45,24700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-19",7.61,7.67,7.58,7.651,-0.051,-0.66,52500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-18",7.76,7.77,7.65,7.702,-0.103,-1.32,46000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":427,"percent_change":304,"volume":1103,"transactions":9,"vwap":1102},"2026-03-17",7.75,7.82,7.71,7.805,30200,{"date":1105,"open":1099,"high":1106,"low":1099,"close":1091,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1091},"2026-03-16",7.84,0.115,1.5,55500,{"date":1111,"open":1112,"high":1113,"low":1092,"close":1114,"change":935,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-13",7.73,7.765,7.655,-1.48,55400,{"date":1118,"open":1099,"high":1100,"low":1119,"close":1091,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1091},"2026-03-12",7.72,-0.019,-0.24,32400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":820,"volume":1130,"transactions":9,"vwap":1128},"2026-03-11",7.81,7.87,7.78,7.789,-0.018,33200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":895,"percent_change":929,"volume":690,"transactions":9,"vwap":1136},"2026-03-10",7.85,7.92,7.793,7.807,{"date":1138,"open":1101,"high":1139,"low":1082,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-09",7.771,7.768,0.087,1.13,58600,{"date":1145,"open":1090,"high":1090,"low":1092,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-06",7.681,-0.33,-4.12,25200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":785,"percent_change":551,"volume":1156,"transactions":9,"vwap":1155},"2026-03-05",8.06,8.07,7.98,8.011,22500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-04",8.05,8.1,8.04,8.09,0.265,3.39,37500,{"date":1167,"open":1112,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":786,"volume":1172,"transactions":9,"vwap":1170},"2026-03-03",7.9,7.68,7.825,-0.095,20800,{"date":1174,"open":1099,"high":1175,"low":1099,"close":1134,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1134},"2026-03-02",7.94,0.15,1.93,32200,{"date":1180,"open":1125,"high":1125,"low":1181,"close":1091,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1091},"2026-02-27",7.7,-0.214,-2.68,13800,{"date":1186,"open":1187,"high":1187,"low":1175,"close":1188,"change":1189,"percent_change":637,"volume":1190,"transactions":9,"vwap":1188},"2026-02-26",8.03,7.984,-0.086,31800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1153,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1153},"2026-02-25",7.96,8.08,7.95,0.29,3.73,66600,{"date":1200,"open":1101,"high":1201,"low":1082,"close":1127,"change":357,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1127},"2026-02-24",7.8,-0.51,40500,{"date":1205,"open":1206,"high":1207,"low":1201,"close":1100,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1100},"2026-02-23",8,8.01,-0.275,-3.4,118900,{"date":1212,"open":1152,"high":1213,"low":1214,"close":1215,"change":935,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-20",8.11,8.035,8.095,-1.4,34900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":975,"percent_change":116,"volume":1224,"transactions":9,"vwap":1223},"2026-02-19",8.14,8.217,8.12,8.21,26000,{"date":1226,"open":1227,"high":1228,"low":1220,"close":1229,"change":689,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-18",8.3,8.4,8.185,-2.03,46600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-17",8.38,8.27,8.355,-0.1,-1.18,33600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":428,"volume":1246,"transactions":9,"vwap":1244},"2026-02-13",8.34,8.51,8.455,0.053,35100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-12",8.58,8.35,8.402,-0.177,-2.06,36000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1085,"percent_change":707,"volume":1261,"transactions":9,"vwap":1260},"2026-02-11",8.61,8.63,8.5,8.579,28800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2026-02-10",8.68,8.697,8.606,-0.107,-1.22,25700,{"date":1271,"open":1272,"high":1272,"low":1257,"close":1273,"change":1033,"percent_change":388,"volume":1274,"transactions":9,"vwap":1273},"2026-02-09",8.75,8.737,70600,{"date":1276,"open":1272,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":101,"volume":1281,"transactions":9,"vwap":1279},"2026-02-06",8.81,8.73,8.76,-0.16,45600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-05",9.01,9.02,8.88,8.92,-0.265,-2.89,85300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":449,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-04",9.22,9.25,9.14,9.185,-0.38,60600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1293,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1293},"2026-02-03",9.31,9.33,9.16,-0.105,-1.13,44700,{"date":1308,"open":1301,"high":1309,"low":1301,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-02",9.36,9.325,-0.136,-1.44,103800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1288,"percent_change":1320,"volume":897,"transactions":9,"vwap":1319},"2026-01-30",9.45,9.52,9.38,9.461,-2.72,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-29",10.02,9.7,9.726,-0.402,-3.97,74700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":72,"volume":1336,"transactions":9,"vwap":1334},"2026-01-28",10.16,10.23,10.06,10.128,0.033,38700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1107,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-27",10.01,10.095,9.9,1.15,62800,{"date":1345,"open":1346,"high":1347,"low":1341,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-26",10.04,10.11,9.98,-0.205,-2.01,103000,{"date":1353,"open":1331,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-23",10.285,10.09,10.185,-0.175,-1.69,38200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":449,"percent_change":335,"volume":1366,"transactions":9,"vwap":1365},"2026-01-22",10.34,10.4,10.3,10.36,36500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":357,"volume":1374,"transactions":9,"vwap":1372},"2026-01-21",10.37,10.43,10.311,10.395,-0.004,49200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-20",10.57,10.65,10.375,10.399,-0.546,-4.99,102000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":101,"volume":1390,"transactions":9,"vwap":1388},"2026-01-16",11.01,10.89,10.945,-0.2,68300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":637,"volume":1397,"transactions":9,"vwap":1395},"2026-01-15",11.27,11.14,11.145,-0.12,63800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":975,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-14",11.3,11.34,11.25,11.265,0.22,27100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-01-13",11.13,11.24,11.12,0.177,1.6,51600,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-12",10.85,11.17,11.063,0.176,1.62,48900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":959,"transactions":9,"vwap":1427},"2026-01-09",10.94,11.1,10.86,10.887,-0.274,-2.45,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":615,"percent_change":696,"volume":1436,"transactions":9,"vwap":1435},"2026-01-08",11.05,11.26,11.02,11.161,34100,{"date":1438,"open":1439,"high":1402,"low":1394,"close":1440,"change":1441,"percent_change":258,"volume":1442,"transactions":9,"vwap":1440},"2026-01-07",11.23,11.177,-0.068,53000,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":666,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-06",11.33,11.21,11.245,-0.57,35800,{"date":1451,"open":1433,"high":1452,"low":1433,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-05",11.38,11.31,0.118,1.05,65800,{"date":1458,"open":1394,"high":1439,"low":1459,"close":1460,"change":695,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-02",11.08,11.192,-0.07,61700,{"date":1464,"open":1465,"high":1439,"low":1408,"close":1466,"change":364,"percent_change":304,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",11.22,11.2,61900,{"date":1469,"open":1470,"high":1439,"low":1408,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-30",11.19,11.15,0.109,0.99,53500,{"date":1476,"open":1434,"high":1408,"low":1386,"close":1477,"change":274,"percent_change":274,"volume":1478,"transactions":9,"vwap":1477},"2025-12-29",11.041,61000,{"date":1480,"open":1394,"high":1471,"low":1427,"close":1477,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1477},"2025-12-26",-0.13,-1.16,27300,{"date":1485,"open":1486,"high":1470,"low":1487,"close":1488,"change":1489,"percent_change":191,"volume":1490,"transactions":9,"vwap":1488},"2025-12-24",11.18,11.085,11.171,-0.002,39100,{"date":1492,"open":1425,"high":1466,"low":1432,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-23",11.173,0.038,0.34,223100,{"date":1498,"open":1417,"high":1499,"low":1425,"close":1500,"change":987,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-22",11.205,11.135,0.41,61400,{"date":1504,"open":1432,"high":1408,"low":1386,"close":1505,"change":1506,"percent_change":610,"volume":712,"transactions":9,"vwap":1505},"2025-12-19",11.09,0.071,{"date":1508,"open":1393,"high":1509,"low":1510,"close":1511,"change":1267,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-18",11.35,10.95,11.019,-0.96,52300,{"date":1515,"open":1409,"high":1516,"low":1425,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-17",11.4,11.126,-0.101,-0.9,59600,{"date":1522,"open":1446,"high":1523,"low":1486,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-16",11.28,11.227,0.064,0.57,23100,{"date":1529,"open":1530,"high":1531,"low":1394,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-15",11.64,11.65,11.163,-0.592,-5.04,78400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-12",11.95,11.986,11.68,11.755,-0.385,-3.17,41100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1461,"volume":1217,"transactions":9,"vwap":1548},"2025-12-11",11.87,12.14,11.86,-0.009,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":202,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-10",11.97,12.242,12.149,0.66,42900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1527,"transactions":9,"vwap":1562},"2025-12-09",11.72,12.18,12.069,0.214,1.81,{"date":1566,"open":1547,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":610,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",11.91,11.77,11.855,0.075,31700,{"date":1573,"open":1567,"high":1574,"low":1531,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-05",11.99,11.78,-0.425,-3.48,55800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":689,"volume":1586,"transactions":9,"vwap":1584},"2025-12-04",12.2,12.31,12.16,12.205,-0.021,37400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-03",12.19,12.24,12.13,12.226,0.152,1.26,46100,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-02",11.8,12.141,12.074,0.494,4.27,45300,{"date":1605,"open":1575,"high":1598,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":771,"transactions":9,"vwap":1607},"2025-12-01",11.528,11.58,-0.76,-6.16,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1461,"percent_change":1616,"volume":1449,"transactions":9,"vwap":1615},"2025-11-28",12.39,12.44,12.29,12.34,-0.56,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1116,"transactions":9,"vwap":1622},"2025-11-26",12.08,12.51,11.974,12.41,0.3,2.48,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1268,"volume":1631,"transactions":9,"vwap":1628},"2025-11-25",12.02,12.11,11.933,-0.15,50000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-24",12.01,12.315,11.951,12.26,0.28,2.34,142200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":111,"percent_change":1647,"volume":801,"transactions":9,"vwap":1646},"2025-11-21",11.92,12.04,11.85,11.98,-3.15,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":483,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-20",12.8,12.83,12.27,12.37,-2.14,69100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":917,"volume":1663,"transactions":9,"vwap":1661},"2025-11-19",12.81,12.856,12.56,12.64,-0.206,37200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":226,"volume":912,"transactions":9,"vwap":1669},"2025-11-18",12.78,12.9,12.525,12.846,0.046,{"date":1672,"open":1673,"high":1674,"low":1666,"close":1650,"change":145,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1650},"2025-11-17",12.89,13.01,-1.46,104700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-14",13.03,13.15,12.93,12.99,-0.596,-4.39,64200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-13",14.12,14.26,13.56,13.586,-0.459,-3.27,78600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":65,"volume":1702,"transactions":9,"vwap":1700},"2025-11-12",14.38,14.44,13.97,14.045,-0.185,51800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-11",14.39,14.4,14.2,14.23,-0.237,-1.64,51900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1411,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-10",14.52,14.55,14.35,14.467,1.24,79100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-07",14.31,14.232,14.29,-0.284,-1.95,79800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-06",14.7,14.51,14.574,-0.246,-1.66,64900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":295,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",14.79,14.89,14.72,14.82,0.65,62600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-04",14.9,15.06,14.63,14.725,-0.552,-3.61,119700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-03",15.4,15.59,15.17,15.277,-0.453,-2.88,91900,{"date":1763,"open":1764,"high":1765,"low":1755,"close":1766,"change":226,"percent_change":1639,"volume":1767,"transactions":9,"vwap":1766},"2025-10-31",15.71,15.95,15.73,73500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-30",15.74,15.77,15.28,15.37,-0.688,-4.28,93100,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":826,"volume":1783,"transactions":9,"vwap":1781},"2025-10-29",16.37,15.87,16.058001,-0.312,65700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1779,"change":1789,"percent_change":280,"volume":1790,"transactions":9,"vwap":1779},"2025-10-28",16.4,16.44,16.34,0.006,127000,{"date":1792,"open":1788,"high":1787,"low":1793,"close":1794,"change":1795,"percent_change":951,"volume":1796,"transactions":9,"vwap":1794},"2025-10-27",16.3,16.364,0.394,114400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-24",16.11,16.2,15.9,15.97,-0.31,-1.9,80700,{"date":1807,"open":1808,"high":1793,"low":1809,"close":1810,"change":1811,"percent_change":632,"volume":1812,"transactions":9,"vwap":1810},"2025-10-23",16.16,16.15,16.28,0.19,77900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1630,"percent_change":778,"volume":982,"transactions":9,"vwap":1818},"2025-10-22",16.07,16.137,15.871,16.09,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-21",16.040001,16.274,16,16.24,0.13,0.81,56800,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1799,"change":1495,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1799},"2025-10-20",16.049999,16.19,2.16,117200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1771,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1771},"2025-10-17",15.84,15.94,15.673,-0.5,-3.07,145500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":335,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",16.55,16.64,16.22,16.27,-2.05,130200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1034,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-15",16.74,16.85,16.5,16.61,-1.89,149800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-14",16.7,17.129,16.533,16.93,-0.48,-2.76,146600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":249,"percent_change":636,"volume":1872,"transactions":9,"vwap":1870},"2025-10-13",17.21,17.41,17.14,158700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-10",18.79,18.99,17.38,17.42,-1.52,-8.03,186400,{"date":1883,"open":1884,"high":24,"low":1885,"close":1886,"change":192,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-09",19.33,18.7,18.94,-1.87,160700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1495,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-08",19.2,19.36,19.040001,19.3,1.79,114200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":111,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-07",19.34,19.365,18.84,18.96,-2.02,214000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":121,"volume":1912,"transactions":9,"vwap":1910},"2025-10-06",19.24,19.38,19.179,19.35,0.4,203800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-03",19.07,19.116,18.95,-0.46,-2.37,301500,{"date":1922,"open":1923,"high":1924,"low":1892,"close":1925,"change":357,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-02",19.51,19.52,19.41,-0.21,186900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":52,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-01",19.47,19.5,19.4,19.45,0.52,131200,{"date":1937,"open":1910,"high":1932,"low":1938,"close":1910,"change":357,"percent_change":1926,"volume":1939,"transactions":9,"vwap":1910},"2025-09-30",19.261,127300,{"date":1941,"open":1907,"high":1942,"low":1907,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-29",19.44,19.39,0.37,1.95,141600,{"date":1948,"open":1891,"high":1949,"low":1950,"close":1951,"change":715,"percent_change":1209,"volume":1952,"transactions":9,"vwap":1951},"2025-09-26",19.63,19,19.02,198300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":22,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-25",20.19,20.27,19.6,19.69,-4.7,190400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":226,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-24",20.6,20.89,20.59,20.66,1.77,126400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":682,"percent_change":376,"volume":1968,"transactions":9,"vwap":1973},"2025-09-23",20.62,20.69,20.3,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":450,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-22",20.7,20.76,20.41,-2.99,195700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1519,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-19",21.39,21.49,21.040001,-4.1,229100,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":929,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-18",21.8,22.040001,21.94,2.33,129700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1630,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-17",21.61,21.653,21.25,21.44,-0.69,129300,{"date":2004,"open":2005,"high":2006,"low":1999,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-16",21.4,21.62,21.59,0.2,0.94,128000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1983,"change":2016,"percent_change":1482,"volume":2017,"transactions":9,"vwap":1983},"2025-09-15",21.415,21.43,21.15,-0.25,217900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2020,"change":1297,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2020},"2025-09-12",21.64,21.77,21.55,-1.73,182200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":992,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-11",21.91,22.049999,21.875,22.02,0.96,172800,{"date":2034,"open":1990,"high":2035,"low":2036,"close":2037,"change":397,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-10",21.93,21.76,21.81,1.21,112800,{"date":2041,"open":2042,"high":2043,"low":2014,"close":2022,"change":722,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2022},"2025-09-09",21.74,21.75,-0.37,161400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2008,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-08",21.47,21.69,21.461,21.63,0.93,134000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2014,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2014},"2025-09-05",21.45,21.65,21.322,-0.22,-1.02,159400,{"date":2063,"open":2064,"high":2037,"low":2065,"close":2057,"change":1481,"percent_change":258,"volume":2066,"transactions":9,"vwap":2057},"2025-09-04",21.73,21.53,197300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-03",21.7,21.83,21.623,21.78,0.17,0.79,133000,{"date":2077,"open":1983,"high":2078,"low":2079,"close":1997,"change":976,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1997},"2025-09-02",21.71,21.337,1.65,125000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-29",21.41,21.425,21.11,21.26,-1,-4.49,232100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":280,"percent_change":352,"volume":2097,"transactions":9,"vwap":2096},"2025-08-28",22.43,22.44,22.221,22.26,185300,{"date":2099,"open":2100,"high":2101,"low":2030,"close":2102,"change":507,"percent_change":211,"volume":1849,"transactions":9,"vwap":2102},"2025-08-27",22.14,22.319,22.22,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":250,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-26",22.1,22.25,21.984,22.16,-0.81,181100,{"date":2112,"open":2113,"high":2114,"low":2095,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-25",22.4,22.68,22.34,-1.04,-4.45,279900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-22",21.86,23.45,21.816,23.38,0.98,4.38,224000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2113,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2113},"2025-08-21",22.65,22.9,22.315,-0.52,-2.27,309400,{"date":2137,"open":2138,"high":2139,"low":2113,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-20",22.75,22.98,22.92,0.24,1.06,151700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2114,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2114},"2025-08-19",23.25,23.32,22.54,-0.77,-3.28,203600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2122,"change":274,"percent_change":274,"volume":2157,"transactions":9,"vwap":2122},"2025-08-18",23.26,23.582,23.075001,255000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2122,"change":111,"percent_change":1710,"volume":2163,"transactions":9,"vwap":2122},"2025-08-15",23.46,23.6,23.31,203100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1121,"percent_change":2088,"volume":2170,"transactions":9,"vwap":2169},"2025-08-14",23.81,23.96,23.76,23.84,294400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":167,"percent_change":929,"volume":2177,"transactions":9,"vwap":2176},"2025-08-13",24.040001,24.1,24.01,24.08,141200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2167,"change":364,"percent_change":992,"volume":2183,"transactions":9,"vwap":2167},"2025-08-12",23.91,24,23.852,161200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2180,"change":72,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-08-11",23.95,23.97,23.8,1.4,172900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":969,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-08",23.57,23.7,23.53,23.58,-2.04,265700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":992,"percent_change":841,"volume":2205,"transactions":9,"vwap":2204},"2025-08-07",23.98,24.15,23.92,24.07,371500,{"date":2207,"open":2208,"high":2203,"low":2209,"close":2210,"change":116,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-06",23.61,23.506,23.86,1.32,207100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":682,"percent_change":1918,"volume":2219,"transactions":9,"vwap":2218},"2025-08-05",23.59,23.758,23.3,23.55,227000,{"date":2221,"open":2193,"high":2222,"low":2223,"close":2224,"change":1638,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-04",24.055,23.464,23.66,1.2,349600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2124,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2124},"2025-08-01",24.3,24.41,23.34,-1.75,-6.96,391700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":351,"percent_change":280,"volume":2240,"transactions":9,"vwap":2239},"2025-07-31",25.38,25.6,25.13,240100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":722,"percent_change":1034,"volume":2247,"transactions":9,"vwap":2246},"2025-07-30",25.22,25.41,24.88,25.12,150400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":249,"percent_change":357,"volume":2254,"transactions":9,"vwap":2253},"2025-07-29",25.32,25.44,25.049999,25.2,115800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1944,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-28",25.24,25.362,25,25.21,1.49,204000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":358,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-25",24.7,25.0079994,24.14,24.84,-2.78,270800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2008,"percent_change":2074,"volume":2276,"transactions":9,"vwap":2274},"2025-07-24",25.35,25.55,25.28,225900,{"date":2278,"open":2260,"high":2279,"low":2280,"close":2273,"change":280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2273},"2025-07-23",25.36,25.119,0.16,111600,{"date":2284,"open":2285,"high":2237,"low":2286,"close":2287,"change":1623,"percent_change":2225,"volume":2288,"transactions":9,"vwap":2287},"2025-07-22",25.27,25.101,25.31,110300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-21",24.93,25.11,24.885,25.01,0.11,0.44,140600,{"date":2299,"open":2294,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-18",25.1,24.77,24.9,-0.64,-2.51,302700,{"date":2307,"open":2308,"high":2309,"low":2260,"close":2310,"change":52,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-17",25.3,25.59,25.54,0.39,149300,{"date":2314,"open":2308,"high":2315,"low":2316,"close":2251,"change":1934,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2251},"2025-07-16",25.49,25.245,2.09,83300,{"date":2320,"open":2246,"high":2321,"low":2322,"close":2323,"change":111,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-15",25.25,24.81,24.92,-1.54,97800,{"date":2327,"open":2251,"high":2328,"low":2260,"close":2287,"change":2141,"percent_change":2031,"volume":2329,"transactions":9,"vwap":2287},"2025-07-14",25.58,193000,{"date":2331,"open":2259,"high":2275,"low":2332,"close":2333,"change":1147,"percent_change":65,"volume":2334,"transactions":9,"vwap":2333},"2025-07-11",24.99,25.07,109300,{"date":2336,"open":2238,"high":2238,"low":2292,"close":2337,"change":1825,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-10",25.4,0.51,208700,{"date":2341,"open":2342,"high":2285,"low":2322,"close":2285,"change":304,"percent_change":1564,"volume":2343,"transactions":9,"vwap":2285},"2025-07-09",25.030001,101600,{"date":2345,"open":2322,"high":2302,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-08",24.62,24.82,0.25,1.02,75600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":2016,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-07",24.96,25.02,24.57,-1.01,121200,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2347,"change":556,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2347},"2025-07-03",25.23,24.75,-1.74,193800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2009,"percent_change":2368,"volume":1143,"transactions":9,"vwap":2367},"2025-07-02",24.86,25.26,3.87,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1616,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-01",24.65,24.83,24.28,24.32,-2.25,43500,{"date":2378,"open":2245,"high":2291,"low":2379,"close":2245,"change":2141,"percent_change":327,"volume":842,"transactions":9,"vwap":2245},"2025-06-30",24.63,{"date":2381,"open":2361,"high":2382,"low":2383,"close":2384,"change":1448,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-27",24.76,24.44,24.64,-2.26,66800,{"date":2388,"open":2389,"high":2243,"low":2390,"close":2260,"change":507,"percent_change":2141,"volume":2391,"transactions":9,"vwap":2260},"2025-06-26",25.15,25.09,89100,{"date":2393,"open":2300,"high":2394,"low":2259,"close":2389,"change":2395,"percent_change":2396,"volume":1149,"transactions":9,"vwap":2389},"2025-06-25",25.19,0.32,1.29,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2372,"change":929,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2372},"2025-06-24",24.71,24.87,24.591,2.06,51200,{"date":2405,"open":2210,"high":2406,"low":2195,"close":2406,"change":364,"percent_change":992,"volume":2407,"transactions":9,"vwap":2406},"2025-06-23",24.33,20400,{"date":2409,"open":2302,"high":2323,"low":2175,"close":2373,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2373},"2025-06-20",-0.651,-2.61,27000,{"date":2414,"open":2415,"high":2250,"low":2416,"close":2417,"change":2418,"percent_change":648,"volume":2419,"transactions":9,"vwap":2417},"2025-06-18",24.97,24.89,24.931,-0.207,17800,{"date":2421,"open":2308,"high":2308,"low":2366,"close":2422,"change":2423,"percent_change":1230,"volume":2424,"transactions":9,"vwap":2422},"2025-06-17",25.138,-0.522,8500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2428},"2025-06-16",25.42,25.66,25.29,0.61,2.44,17400,{"date":2434,"open":2400,"high":2435,"low":2361,"close":2252,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2252},"2025-06-13",25.059999,-0.553,-2.16,5400,{"date":2440,"open":2441,"high":2442,"low":2310,"close":2443,"change":2444,"percent_change":172,"volume":2445,"transactions":9,"vwap":2443},"2025-06-12",25.62,25.75,25.603,-0.007,11900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":274,"percent_change":274,"volume":2451,"transactions":9,"vwap":2450},"2025-06-11",25.69,25.7,25.61,2500,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2450,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2450},"2025-06-10",25.566,25.64,0.098,0.38,1900,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-09",25.48,25.512,0.491,1.96,1100,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-06",24.85,25.021,0.565,2.31,300,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-05",25.65,24.456,-0.961,-3.78,600,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":2483,"percent_change":1918,"volume":322,"transactions":9,"vwap":2482},"2025-06-04",25.417,-0.118,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":675,"volume":2489,"transactions":9,"vwap":2487},"2025-06-03",25.56,25.535,0.371,400,{"date":2491,"open":2492,"high":2492,"low":2492,"close":2492,"change":482,"percent_change":636,"volume":2472,"transactions":9,"vwap":2492},"2025-06-02",25.164,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-30",25.222,25.179,-0.604,-2.34,900,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":834,"volume":2505,"transactions":9,"vwap":2503},"2025-05-29",26.31,25.783,-0.527,2000,{"date":2507,"open":2508,"high":2508,"low":2502,"close":2502,"change":2509,"percent_change":1848,"volume":2499,"transactions":9,"vwap":2502},"2025-05-28",26.759,-0.55,{"date":2511,"open":2512,"high":177,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2479,"transactions":9,"vwap":2513},"2025-05-27",26.82,26.86,0.315,1.19,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":631,"percent_change":2348,"volume":2521,"transactions":9,"vwap":2520},"2025-05-23",26.55,26.491,26.545,2700,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2348,"volume":2499,"transactions":9,"vwap":2526},"2025-05-22",26.41,26.481,26.48,0.067,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2457,"volume":2535,"transactions":9,"vwap":2533},"2025-05-21",26.42,26.43,26.26,26.413,0.101,1800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2539},"2025-05-20",26.22,26.312,26.16,0.297,1.14,1600,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2547,"change":2141,"percent_change":2052,"volume":2535,"transactions":9,"vwap":2547},"2025-05-19",25.63,26.014999,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2281,"percent_change":2553,"volume":2499,"transactions":9,"vwap":2552},"2025-05-16",25.77,25.78,25.775,0.62,{"date":2555,"open":2556,"high":2556,"low":2556,"close":2556,"change":2557,"percent_change":281,"volume":2558,"transactions":9,"vwap":2556},"2025-05-15",25.615,0.183,100,{"date":2560,"open":2561,"high":2561,"low":2561,"close":2561,"change":1094,"percent_change":2562,"volume":2489,"transactions":9,"vwap":2561},"2025-05-14",25.432,-0.4,{"date":2564,"open":2274,"high":2274,"low":2337,"close":2487,"change":2565,"percent_change":2566,"volume":2472,"transactions":9,"vwap":2487},"2025-05-13",0.535,2.14,{"date":2568,"open":2259,"high":2259,"low":2259,"close":2259,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":2259},"2025-05-12",{"date":181,"open":2259,"high":2259,"low":2259,"close":2259,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":2259}]