[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YSPY":3,"homepage-market-summary":28,"stock-historical-YSPY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YSPY","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 SPY ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.1102,1.5418,"Weekly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.25,15.18,15.2,0.05,0.33,3039.7291,20.34,14.36,26793.605839171316,14.9,407,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":21,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":21,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"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":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.1,25795,9415095.065632,-22.94,"2025-04-28",[182,185,192,201,207,216,225,232,240,248,256,263,271,275,280,288,296,303,310,317,326,332,339,346,350,356,364,373,380,384,390,398,404,411,417,425,434,443,448,453,460,465,471,480,487,493,498,503,510,515,523,531,538,545,554,563,569,577,584,592,601,608,618,625,631,634,639,644,648,652,655,658,663,668,674,679,685,691,696,701,707,711,717,722,728,734,740,747,753,760,767,774,780,786,791,795,801,805,813,820,826,831,839,846,852,859,866,871,876,882,890,896,902,907,913,919,922,926,931,936,940,946,949,953,956,961,965,968,973,977,984,992,998,1004,1011,1018,1025,1030,1036,1043,1048,1055,1063,1072,1079,1087,1095,1102,1109,1115,1122,1130,1137,1144,1151,1159,1166,1175,1182,1189,1196,1203,1210,1217,1225,1234,1240,1246,1254,1261,1267,1274,1280,1285,1292,1298,1304,1308,1315,1324,1332,1339,1347,1353,1360,1366,1372,1378,1384,1389,1395,1400,1406,1414,1421,1429,1436,1445,1453,1460,1467,1473,1478,1486,1492,1499,1505,1514,1521,1529,1534,1540,1545,1548,1554,1560,1564,1570,1576,1581,1586,1595,1602,1610,1618,1626,1635,1641,1646,1653,1658,1667,1675,1683,1691,1699,1705,1709,1713,1718,1725,1732,1740,1747,1755,1760,1767,1771,1776,1784,1792,1798,1807,1814,1820,1827,1831,1838,1846,1852,1859,1867,1873,1878,1885,1892,1900,1904,1909,1913,1921,1927,1929,1935,1942,1948,1955,1959,1963,1970,1978,1983,1988,1994,2001,2006,2010,2016,2022,2027,2032,2037,2045,2051,2056,2061,2067,2070,2076,2081,2087,2093,2100,2106,2112,2119,2125,2133,2138,2144,2147,2151,2156,2160,2163,2165,2170,2173,2176,2181,2185,2189,2192,2198,2202,2205,2207,2211,2216,2222,2228,2231,2235,2239,2243,2245,2248,2253,2258,2263,2270,2275,2281,2285,2290,2299,2307,2311,2317,2325,2331,2336,2341,2346,2349,2355,2361,2366,2372,2378,2382,2386,2391,2396,2403],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},98,15.2031,{"date":186,"open":18,"high":19,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",0.02,0.13,3162.2156,96,15.1824,{"date":193,"open":194,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",15.21,15.17,-0.02,-0.13,3079.6327,127,15.1842,{"date":202,"open":203,"high":19,"low":203,"close":19,"change":20,"percent_change":21,"volume":204,"transactions":205,"vwap":206},"2026-10-05",15.15,4465.642615,126,15.1732,{"date":208,"open":209,"high":210,"low":209,"close":203,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",15.13,15.16,0.03,0.2,1875.846615,108,15.1462,{"date":217,"open":209,"high":210,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",15.04,15.12,0.0204,0.14,23256.3239,136,15.0993,{"date":226,"open":209,"high":203,"low":227,"close":227,"change":228,"percent_change":21,"volume":229,"transactions":230,"vwap":231},"2026-09-30",15.0996,0.0496,4267.0312,130,15.1195,{"date":233,"open":219,"high":219,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",15.05,-0.06,-0.4,1365.825389,97,15.0869,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":239},"2026-09-28",15.08,15.11,-0.01,-0.07,3779.2082,116,{"date":249,"open":250,"high":219,"low":250,"close":219,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",15.1,-0.0141,-0.09,2253.59377,100,15.1115,{"date":257,"open":219,"high":258,"low":219,"close":258,"change":259,"percent_change":244,"volume":260,"transactions":261,"vwap":262},"2026-09-24",15.1341,-0.0009,860.1792,87,15.1244,{"date":264,"open":209,"high":265,"low":219,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":190,"vwap":270},"2026-09-23",15.14,15.135,-0.015,-0.1,3986.3532,15.1233,{"date":272,"open":209,"high":203,"low":209,"close":203,"change":20,"percent_change":21,"volume":273,"transactions":190,"vwap":274},"2026-09-22",4918.934811,15.1365,{"date":276,"open":209,"high":203,"low":250,"close":250,"change":235,"percent_change":236,"volume":277,"transactions":278,"vwap":279},"2026-09-21",5588.412219,110,15.1335,{"date":281,"open":265,"high":210,"low":282,"close":210,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",15.09,0.04,0.26,12336.6781,141,15.1084,{"date":289,"open":290,"high":219,"low":290,"close":219,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",15.07,0.21,1.41,7486.19839,104,15.0743,{"date":297,"open":234,"high":234,"low":298,"close":298,"change":252,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.91,-0.6,1115.876942,95,15.0116,{"date":304,"open":218,"high":218,"low":305,"close":305,"change":245,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",15,-0.46,4559.851,85,15.0068,{"date":311,"open":305,"high":290,"low":305,"close":290,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.01,0.07,1918.069257,91,15.0231,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",15.02,15.06,0.06,0.4,2805.749587,106,15.0463,{"date":327,"open":328,"high":305,"low":328,"close":305,"change":196,"percent_change":197,"volume":329,"transactions":330,"vwap":331},"2026-09-10",14.94,6881.6063,137,14.9574,{"date":333,"open":334,"high":335,"low":334,"close":319,"change":196,"percent_change":197,"volume":336,"transactions":337,"vwap":338},"2026-09-09",15.01,15.0299,6793.418779,109,15.0104,{"date":340,"open":218,"high":341,"low":342,"close":218,"change":244,"percent_change":245,"volume":343,"transactions":344,"vwap":345},"2026-09-08",15.045,15.03,3526.865857,118,15.0381,{"date":347,"open":218,"high":234,"low":218,"close":234,"change":312,"percent_change":313,"volume":348,"transactions":337,"vwap":349},"2026-09-04",3121.188862,15.0417,{"date":351,"open":320,"high":290,"low":218,"close":218,"change":352,"percent_change":353,"volume":354,"transactions":230,"vwap":355},"2026-09-03",0.0006,0,5754.85199,15.0618,{"date":357,"open":334,"high":218,"low":334,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",15.0394,0.061,0.41,6780.1277,142,15.0333,{"date":365,"open":366,"high":305,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":324,"vwap":372},"2026-09-01",14.98,14.97,14.9784,-0.0517,-0.34,4473.085,14.9875,{"date":374,"open":334,"high":375,"low":305,"close":375,"change":376,"percent_change":353,"volume":377,"transactions":378,"vwap":379},"2026-08-31",15.0301,0.0001,6507.244719,173,15.0072,{"date":381,"open":320,"high":320,"low":334,"close":342,"change":196,"percent_change":197,"volume":382,"transactions":383,"vwap":342},"2026-08-28",6188.6343,134,{"date":385,"open":342,"high":386,"low":342,"close":234,"change":211,"percent_change":212,"volume":387,"transactions":388,"vwap":389},"2026-08-27",15.0574,2066.9712,99,15.0429,{"date":391,"open":392,"high":393,"low":392,"close":319,"change":394,"percent_change":51,"volume":395,"transactions":396,"vwap":397},"2026-08-26",14.99,15.025,0.015,6961.805394,133,15.0064,{"date":399,"open":305,"high":334,"low":400,"close":401,"change":187,"percent_change":188,"volume":402,"transactions":247,"vwap":403},"2026-08-25",14.992,15.005,12433.4304,15.0018,{"date":405,"open":305,"high":305,"low":406,"close":407,"change":267,"percent_change":268,"volume":408,"transactions":409,"vwap":410},"2026-08-24",14.93,14.985,21357.75315,199,14.9624,{"date":412,"open":328,"high":305,"low":328,"close":305,"change":413,"percent_change":414,"volume":415,"transactions":223,"vwap":416},"2026-08-21",0.1057,0.71,4057.979,14.9723,{"date":418,"open":406,"high":419,"low":420,"close":420,"change":421,"percent_change":299,"volume":422,"transactions":423,"vwap":424},"2026-08-20",14.945,14.8943,-0.0901,10444.9051,180,14.9259,{"date":426,"open":367,"high":427,"low":367,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",14.9999,14.9844,0.0339,0.23,15954.883,124,14.9828,{"date":435,"open":436,"high":437,"low":328,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":247,"vwap":442},"2026-08-18",14.95,14.955,14.9505,-0.0345,-0.23,3475.882377,14.9511,{"date":444,"open":366,"high":392,"low":367,"close":407,"change":267,"percent_change":268,"volume":445,"transactions":446,"vwap":447},"2026-08-17",6447.489683,131,14.9808,{"date":449,"open":366,"high":305,"low":436,"close":305,"change":170,"percent_change":450,"volume":451,"transactions":396,"vwap":452},"2026-08-14",-0.2,4734.907652,14.9848,{"date":454,"open":334,"high":342,"low":392,"close":342,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",0.025,0.17,21363.578,174,15.0087,{"date":461,"open":334,"high":342,"low":305,"close":401,"change":187,"percent_change":188,"volume":462,"transactions":463,"vwap":464},"2026-08-12",11362.953,149,15.0119,{"date":466,"open":334,"high":334,"low":367,"close":407,"change":467,"percent_change":312,"volume":468,"transactions":469,"vwap":470},"2026-08-11",0.0009,6057.0078,140,14.9851,{"date":472,"open":392,"high":473,"low":474,"close":475,"change":476,"percent_change":211,"volume":477,"transactions":478,"vwap":479},"2026-08-10",14.995,14.85,14.9841,0.0041,18541.414041,218,14.9713,{"date":481,"open":482,"high":483,"low":328,"close":366,"change":267,"percent_change":268,"volume":484,"transactions":485,"vwap":486},"2026-08-07",14.9702,14.9962,10214.93,115,14.9636,{"date":488,"open":334,"high":234,"low":489,"close":473,"change":353,"percent_change":353,"volume":490,"transactions":491,"vwap":492},"2026-08-06",14.935,9630.382667,244,14.9907,{"date":494,"open":495,"high":473,"low":366,"close":473,"change":244,"percent_change":245,"volume":496,"transactions":458,"vwap":497},"2026-08-05",14.9901,8406.3325,14.9867,{"date":499,"open":305,"high":401,"low":328,"close":401,"change":312,"percent_change":313,"volume":500,"transactions":501,"vwap":502},"2026-08-04",15870.479833,235,14.9817,{"date":504,"open":505,"high":305,"low":489,"close":473,"change":283,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",14.96,0.27,8125.184343,163,14.9785,{"date":511,"open":436,"high":505,"low":406,"close":437,"change":312,"percent_change":313,"volume":512,"transactions":513,"vwap":514},"2026-07-31",9418.4925,121,14.9433,{"date":516,"open":517,"high":419,"low":517,"close":419,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",14.89,0.1172,0.79,5788.0825,114,14.9358,{"date":524,"open":305,"high":305,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",14.8278,-0.152,-1.01,9866.920265,154,14.942,{"date":532,"open":328,"high":533,"low":534,"close":533,"change":535,"percent_change":506,"volume":536,"transactions":383,"vwap":537},"2026-07-28",14.9798,14.92,0.0398,3206.8882,14.9524,{"date":539,"open":26,"high":334,"low":540,"close":328,"change":541,"percent_change":221,"volume":542,"transactions":543,"vwap":544},"2026-07-27",14.84,0.0205,14583.0743,165,14.9221,{"date":546,"open":547,"high":548,"low":26,"close":549,"change":550,"percent_change":196,"volume":551,"transactions":552,"vwap":553},"2026-07-24",14.9101,14.922757,14.9195,-0.0036,9427.165,157,14.9084,{"date":555,"open":26,"high":406,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",14.83,14.9231,-0.0219,-0.15,9302.6193,151,14.8961,{"date":564,"open":328,"high":436,"low":328,"close":419,"change":565,"percent_change":20,"volume":566,"transactions":567,"vwap":568},"2026-07-22",0.0074,6931.550901,125,14.9422,{"date":570,"open":534,"high":328,"low":534,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",14.9376,0.0476,0.32,22460.9851,193,14.9248,{"date":578,"open":579,"high":406,"low":579,"close":517,"change":580,"percent_change":221,"volume":581,"transactions":582,"vwap":583},"2026-07-20",14.88,0.0202,12079.489385,176,14.9082,{"date":585,"open":586,"high":579,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":508,"vwap":591},"2026-07-17",14.71,14.8698,-0.033,-0.22,7269.393485,14.8464,{"date":593,"open":534,"high":436,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-16",14.8801,14.9028,-0.0122,-0.08,25776.3111,187,14.927,{"date":602,"open":603,"high":534,"low":556,"close":604,"change":211,"percent_change":212,"volume":605,"transactions":606,"vwap":607},"2026-07-15",14.86,14.915,6698.3199,162,14.8905,{"date":609,"open":610,"high":611,"low":603,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-14",14.8613,14.895,14.885,0.035,0.24,5543.7749,171,14.8774,{"date":619,"open":26,"high":26,"low":474,"close":474,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-13",-0.036,-0.24,12585.354354,207,14.8754,{"date":626,"open":517,"high":406,"low":579,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",14.886,-0.054,-0.36,6100,{"date":632,"open":534,"high":436,"low":298,"close":328,"change":211,"percent_change":212,"volume":633,"transactions":9,"vwap":328},"2026-07-09",5300,{"date":635,"open":26,"high":298,"low":636,"close":298,"change":637,"percent_change":211,"volume":638,"transactions":9,"vwap":298},"2026-07-08",14.8,0.005,11200,{"date":640,"open":641,"high":406,"low":641,"close":642,"change":353,"percent_change":353,"volume":643,"transactions":9,"vwap":642},"2026-07-07",14.87,14.905,11400,{"date":645,"open":603,"high":534,"low":540,"close":642,"change":20,"percent_change":646,"volume":647,"transactions":9,"vwap":642},"2026-07-06",0.34,12300,{"date":649,"open":579,"high":579,"low":556,"close":650,"change":65,"percent_change":370,"volume":651,"transactions":9,"vwap":650},"2026-07-02",14.855,10600,{"date":653,"open":26,"high":436,"low":603,"close":642,"change":267,"percent_change":268,"volume":654,"transactions":9,"vwap":642},"2026-07-01",12000,{"date":656,"open":26,"high":406,"low":26,"close":534,"change":613,"percent_change":614,"volume":657,"transactions":9,"vwap":534},"2026-06-30",17100,{"date":659,"open":406,"high":305,"low":474,"close":612,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":612},"2026-06-29",-0.191,-1.27,19900,{"date":664,"open":579,"high":219,"low":665,"close":666,"change":613,"percent_change":430,"volume":667,"transactions":9,"vwap":666},"2026-06-26",14.75,15.076,21400,{"date":669,"open":670,"high":209,"low":436,"close":671,"change":672,"percent_change":456,"volume":673,"transactions":9,"vwap":671},"2026-06-25",15.035,15.041,0.026,8300,{"date":675,"open":218,"high":209,"low":366,"close":676,"change":677,"percent_change":559,"volume":678,"transactions":9,"vwap":676},"2026-06-24",15.015,-0.023,4500,{"date":680,"open":334,"high":282,"low":334,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",15.038,-0.107,-0.71,9700,{"date":686,"open":265,"high":687,"low":219,"close":688,"change":689,"percent_change":244,"volume":690,"transactions":9,"vwap":688},"2026-06-22",15.189,15.145,-0.002,10800,{"date":692,"open":209,"high":210,"low":209,"close":693,"change":694,"percent_change":197,"volume":695,"transactions":9,"vwap":693},"2026-06-18",15.147,-0.019,8000,{"date":697,"open":195,"high":18,"low":203,"close":698,"change":699,"percent_change":245,"volume":700,"transactions":9,"vwap":698},"2026-06-17",15.166,-0.011,14500,{"date":702,"open":703,"high":703,"low":195,"close":704,"change":705,"percent_change":20,"volume":706,"transactions":9,"vwap":704},"2026-06-16",15.19,15.177,0.007,8100,{"date":708,"open":210,"high":709,"low":203,"close":195,"change":359,"percent_change":322,"volume":710,"transactions":9,"vwap":195},"2026-06-15",15.175,21500,{"date":712,"open":282,"high":219,"low":234,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-12",15.109,-0.021,-0.14,48800,{"date":718,"open":342,"high":209,"low":367,"close":209,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":209},"2026-06-11",0.152,1.01,13600,{"date":723,"open":209,"high":194,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-10",14.978,-0.219,-1.44,21600,{"date":729,"open":730,"high":730,"low":334,"close":731,"change":732,"percent_change":235,"volume":733,"transactions":9,"vwap":731},"2026-06-09",15.3,15.197,-0.009,12800,{"date":735,"open":17,"high":736,"low":209,"close":737,"change":738,"percent_change":170,"volume":739,"transactions":9,"vwap":737},"2026-06-08",15.27,15.206,-0.005,48000,{"date":741,"open":742,"high":742,"low":242,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",15.59,15.211,-0.414,-2.65,45000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":637,"percent_change":211,"volume":710,"transactions":9,"vwap":752},"2026-06-04",15.6,15.63,15.55,15.625,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":394,"percent_change":51,"volume":759,"transactions":9,"vwap":758},"2026-06-03",15.58,15.624,15.54,15.62,24300,{"date":761,"open":762,"high":763,"low":755,"close":764,"change":694,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-02",15.61,15.64,15.605,-0.12,43800,{"date":768,"open":769,"high":770,"low":771,"close":756,"change":772,"percent_change":114,"volume":773,"transactions":9,"vwap":756},"2026-06-01",15.57,15.627,15.46,0.049,59300,{"date":775,"open":742,"high":762,"low":776,"close":777,"change":778,"percent_change":36,"volume":779,"transactions":9,"vwap":777},"2026-05-29",15.5,15.575,-0.074,96300,{"date":781,"open":750,"high":782,"low":783,"close":784,"change":187,"percent_change":188,"volume":785,"transactions":9,"vwap":784},"2026-05-28",15.66,15.56,15.649,38000,{"date":787,"open":762,"high":763,"low":769,"close":788,"change":789,"percent_change":321,"volume":790,"transactions":9,"vwap":788},"2026-05-27",15.629,0.009,38400,{"date":792,"open":762,"high":758,"low":762,"close":758,"change":455,"percent_change":793,"volume":794,"transactions":9,"vwap":758},"2026-05-26",0.16,33600,{"date":796,"open":797,"high":749,"low":755,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-22",15.595,-0.055,-0.35,47700,{"date":802,"open":762,"high":782,"low":742,"close":803,"change":187,"percent_change":188,"volume":804,"transactions":9,"vwap":803},"2026-05-21",15.65,12100,{"date":806,"open":807,"high":808,"low":809,"close":750,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":750},"2026-05-20",15.53,15.636,15.48,0.088,0.57,100700,{"date":814,"open":815,"high":742,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-19",15.52,15.542,-0.026,-0.17,10900,{"date":821,"open":755,"high":742,"low":776,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-18",15.568,0.028,0.18,31600,{"date":827,"open":815,"high":769,"low":771,"close":757,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":757},"2026-05-15",-0.164,-1.04,14000,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-14",15.67,15.72,15.704,0.069,0.44,11500,{"date":840,"open":783,"high":782,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-13",15.49,15.635,0.084,0.54,11300,{"date":847,"open":776,"high":783,"low":848,"close":849,"change":850,"percent_change":51,"volume":851,"transactions":9,"vwap":849},"2026-05-12",15.36,15.551,0.016,12600,{"date":853,"open":854,"high":755,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-11",15.45,15.535,0.071,0.46,17700,{"date":860,"open":776,"high":861,"low":862,"close":863,"change":864,"percent_change":299,"volume":865,"transactions":9,"vwap":863},"2026-05-08",15.51,15.441,15.464,-0.093,30400,{"date":867,"open":769,"high":749,"low":807,"close":868,"change":869,"percent_change":765,"volume":870,"transactions":9,"vwap":868},"2026-05-07",15.557,-0.018,35500,{"date":872,"open":783,"high":742,"low":807,"close":777,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":777},"2026-05-06",0.09,0.58,18800,{"date":877,"open":878,"high":861,"low":878,"close":879,"change":880,"percent_change":173,"volume":881,"transactions":9,"vwap":879},"2026-05-05",15.42,15.485,0.154,23800,{"date":883,"open":884,"high":878,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-04",15.39,15.28,15.331,-0.059,-0.38,68600,{"date":891,"open":884,"high":892,"low":848,"close":884,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-05-01",15.4,-0.102,-0.66,11800,{"date":897,"open":730,"high":815,"low":736,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-30",15.492,0.286,1.88,50200,{"date":903,"open":19,"high":904,"low":219,"close":737,"change":905,"percent_change":211,"volume":906,"transactions":9,"vwap":737},"2026-04-29",15.22,0.004,23200,{"date":908,"open":18,"high":909,"low":250,"close":910,"change":911,"percent_change":888,"volume":912,"transactions":9,"vwap":910},"2026-04-28",15.217,15.202,-0.058,58200,{"date":914,"open":19,"high":915,"low":265,"close":916,"change":321,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-27",15.35,15.26,0.39,42600,{"date":920,"open":242,"high":194,"low":290,"close":19,"change":772,"percent_change":573,"volume":921,"transactions":9,"vwap":19},"2026-04-24",36400,{"date":923,"open":210,"high":916,"low":436,"close":924,"change":887,"percent_change":109,"volume":925,"transactions":9,"vwap":924},"2026-04-23",15.151,29400,{"date":927,"open":282,"high":194,"low":282,"close":194,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":194},"2026-04-22",0.232,1.55,20700,{"date":932,"open":265,"high":688,"low":505,"close":724,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":724},"2026-04-21",-0.098,-0.65,41000,{"date":937,"open":282,"high":243,"low":218,"close":666,"change":938,"percent_change":143,"volume":939,"transactions":9,"vwap":666},"2026-04-20",-0.029,22700,{"date":941,"open":250,"high":219,"low":250,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-17",15.105,-0.115,-0.76,18900,{"date":947,"open":19,"high":730,"low":19,"close":904,"change":312,"percent_change":313,"volume":948,"transactions":9,"vwap":904},"2026-04-16",33700,{"date":950,"open":19,"high":951,"low":203,"close":194,"change":211,"percent_change":212,"volume":952,"transactions":9,"vwap":194},"2026-04-15",15.31,49600,{"date":954,"open":219,"high":703,"low":219,"close":18,"change":313,"percent_change":857,"volume":955,"transactions":9,"vwap":18},"2026-04-14",25300,{"date":957,"open":534,"high":243,"low":958,"close":243,"change":221,"percent_change":959,"volume":960,"transactions":9,"vwap":243},"2026-04-13",14.904,0.94,43600,{"date":962,"open":305,"high":305,"low":963,"close":367,"change":715,"percent_change":964,"volume":759,"transactions":9,"vwap":367},"2026-04-10",14.965,-0.93,{"date":966,"open":320,"high":209,"low":320,"close":243,"change":20,"percent_change":21,"volume":967,"transactions":9,"vwap":243},"2026-04-09",23600,{"date":969,"open":234,"high":290,"low":517,"close":320,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":320},"2026-04-08",0.226,1.52,17000,{"date":974,"open":665,"high":975,"low":586,"close":975,"change":699,"percent_change":245,"volume":976,"transactions":9,"vwap":975},"2026-04-07",14.834,18600,{"date":978,"open":979,"high":603,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-06",14.76,14.845,0.082,0.56,25700,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-02",14.67,14.79,14.763,-0.124,-0.83,15800,{"date":993,"open":641,"high":298,"low":474,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-01",14.887,0.077,0.52,28700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":858,"transactions":9,"vwap":1001},"2026-03-31",14.62,14.81,0.375,2.6,{"date":1005,"open":1006,"high":1006,"low":24,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-30",14.59,14.435,-0.085,-0.59,29100,{"date":1012,"open":305,"high":305,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-27",14.5,14.52,-0.719,-4.72,46900,{"date":1019,"open":878,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-26",15.499,15.239,-0.255,-1.65,28500,{"date":1026,"open":841,"high":815,"low":854,"close":1027,"change":221,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-25",15.494,0.91,7900,{"date":1031,"open":951,"high":1032,"low":730,"close":1033,"change":1034,"percent_change":268,"volume":1035,"transactions":9,"vwap":1033},"2026-03-24",15.43,15.354,-0.016,15500,{"date":1037,"open":1038,"high":1039,"low":848,"close":1040,"change":1041,"percent_change":1042,"volume":1024,"transactions":9,"vwap":1040},"2026-03-23",15.44,15.498,15.37,0.159,1.05,{"date":1044,"open":834,"high":834,"low":234,"close":743,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":743},"2026-03-20",-0.72,-4.52,58400,{"date":1049,"open":1050,"high":1051,"low":834,"close":1052,"change":1053,"percent_change":187,"volume":1054,"transactions":9,"vwap":1052},"2026-03-19",15.8,16.02,15.931,0.003,44300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-18",16.12,16.14,15.928,-0.25,-1.55,15300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-17",16.18,16.23,16.09,16.178,0.048,0.3,9300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":972,"transactions":9,"vwap":1076},"2026-03-16",16.040001,16.16,16.13,0.195,1.22,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":236,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-13",16.35,16.45,15.88,15.935,-2.45,31800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-12",16.5,16.545,16.335,-0.31,-1.86,17300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":187,"percent_change":165,"volume":1101,"transactions":9,"vwap":1100},"2026-03-11",16.66,16.729,16.56,16.645,22300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":196,"percent_change":765,"volume":1108,"transactions":9,"vwap":1107},"2026-03-10",16.656,16.83,16.59,16.625,25500,{"date":1110,"open":1081,"high":1100,"low":1111,"close":1100,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-03-09",16.24,0.101,0.61,72300,{"date":1116,"open":1105,"high":1105,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-06",16.49,16.544,-0.747,-4.32,41500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":925,"transactions":9,"vwap":1127},"2026-03-05",17.35,17.42,17.01,17.291,-0.138,-0.79,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":291,"percent_change":1078,"volume":1136,"transactions":9,"vwap":1135},"2026-03-04",17.29,17.48,17.187,17.429,35100,{"date":1138,"open":1139,"high":1124,"low":1140,"close":1141,"change":1142,"percent_change":160,"volume":1143,"transactions":9,"vwap":1141},"2026-03-03",17.13,16.9,17.219,-0.233,39200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":857,"volume":1150,"transactions":9,"vwap":1148},"2026-03-02",17.19,17.49,17.452,0.08,23300,{"date":1152,"open":1153,"high":1125,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-27",17.26,17.14,17.372,-0.294,-1.66,36900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":65,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-26",17.8,17.4,17.666,-0.28,27900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-25",17.63,17.74,17.61,17.716,0.203,1.16,17400,{"date":1176,"open":1177,"high":1178,"low":1146,"close":1179,"change":1180,"percent_change":929,"volume":1181,"transactions":9,"vwap":1179},"2026-02-24",17.28,17.55,17.513,0.268,19500,{"date":1183,"open":1184,"high":1178,"low":1185,"close":1186,"change":1164,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-23",17.46,17.225,17.245,-1.6,22100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1158,"transactions":9,"vwap":1193},"2026-02-20",17.7,17.345,17.525,-0.028,-0.16,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":321,"volume":881,"transactions":9,"vwap":1201},"2026-02-19",17.47,17.58,17.431,17.553,0.011,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":667,"transactions":9,"vwap":1207},"2026-02-18",17.43,17.64,17.542,0.162,0.93,{"date":1211,"open":1212,"high":1184,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1024,"transactions":9,"vwap":1214},"2026-02-17",17.3,17.11,17.38,0.064,0.37,{"date":1218,"open":1162,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-13",17.65,17.09,17.316,-0.213,-1.22,35000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-12",18.11,18.16,17.5,17.529,-0.541,-2.99,54700,{"date":1235,"open":1236,"high":1227,"low":1237,"close":1238,"change":321,"percent_change":21,"volume":1239,"transactions":9,"vwap":1238},"2026-02-11",18.059999,17.93,18.07,35400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":143,"volume":967,"transactions":9,"vwap":1244},"2026-02-10",18.09,18.1,18.01,-0.034,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":996,"volume":1253,"transactions":9,"vwap":1251},"2026-02-09",17.87,18.062,17.731,18.044001,0.094,49900,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-06",17.23,17.95,0.731,4.25,59200,{"date":1262,"open":1184,"high":1263,"low":1154,"close":1141,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1141},"2026-02-05",17.67,-0.503,-2.84,77400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1128,"percent_change":1273,"volume":727,"transactions":9,"vwap":1272},"2026-02-04",17.91,17.945,17.53,17.722,-0.77,{"date":1275,"open":1238,"high":1276,"low":1219,"close":1277,"change":1278,"percent_change":1279,"volume":1239,"transactions":9,"vwap":1277},"2026-02-03",18.12,17.86,-0.21,-1.16,{"date":1281,"open":1269,"high":1227,"low":1282,"close":1238,"change":1077,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1238},"2026-02-02",17.865,1.09,30800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":715,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",17.9,17.72,17.875,-0.78,19200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1069,"percent_change":506,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",17.97,18.014999,17.62,25200,{"date":1299,"open":1300,"high":1301,"low":1269,"close":1302,"change":1303,"percent_change":165,"volume":1094,"transactions":9,"vwap":1302},"2026-01-28",17.96,17.99,17.967,0.022,{"date":1305,"open":1248,"high":1294,"low":1306,"close":1270,"change":856,"percent_change":322,"volume":1307,"transactions":9,"vwap":1270},"2026-01-27",17.84,28300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1113,"volume":1314,"transactions":9,"vwap":1312},"2026-01-26",17.78,17.89,17.874,0.108,18700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-23",17.68,17.85,17.634,17.766,-0.101,-0.57,19700,{"date":1325,"open":1277,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-22",17.985,17.77,17.867,0.197,1.11,29200,{"date":1333,"open":1212,"high":1334,"low":1335,"close":1263,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1263},"2026-01-21",17.81,17.25,0.493,2.87,43900,{"date":1340,"open":1229,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-20",17.575,17.17,17.177,-0.843,-4.68,69600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1349,"change":1352,"percent_change":1164,"volume":870,"transactions":9,"vwap":1349},"2026-01-16",18.02,18.049999,17.82,-0.051,{"date":1354,"open":1276,"high":1355,"low":1350,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-15",18.23,18.070999,0.116,0.65,40700,{"date":1361,"open":1276,"high":1276,"low":1288,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-14",17.955,-0.127,-0.7,85200,{"date":1367,"open":1368,"high":1368,"low":1244,"close":1369,"change":1370,"percent_change":450,"volume":1371,"transactions":9,"vwap":1369},"2026-01-13",18.15,18.082001,-0.037,23000,{"date":1373,"open":1374,"high":1228,"low":1237,"close":1375,"change":1376,"percent_change":1070,"volume":1377,"transactions":9,"vwap":1375},"2026-01-12",17.94,18.119,0.054,26400,{"date":1379,"open":1350,"high":1242,"low":1349,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-09",18.065001,-0.125,-0.69,41300,{"date":1385,"open":1386,"high":1386,"low":1228,"close":1387,"change":170,"percent_change":1195,"volume":1388,"transactions":9,"vwap":1387},"2026-01-08",18.22,18.19,38800,{"date":1390,"open":1391,"high":1386,"low":1368,"close":1386,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1386},"2026-01-07",18.17,0.045,0.25,37400,{"date":1396,"open":1243,"high":1387,"low":1242,"close":1397,"change":1398,"percent_change":1070,"volume":1399,"transactions":9,"vwap":1397},"2026-01-06",18.175,0.055,22000,{"date":1401,"open":1350,"high":1402,"low":1403,"close":1276,"change":1404,"percent_change":1405,"volume":1047,"transactions":9,"vwap":1276},"2026-01-05",18.14,17.912,0.29,1.63,{"date":1407,"open":1228,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-02",18.191,17.73,17.83,-0.237,-1.31,40100,{"date":1415,"open":1416,"high":1416,"low":1350,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-31",18.39,18.066999,-0.349,-1.9,46600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":245,"volume":1428,"transactions":9,"vwap":1426},"2025-12-30",18.42,18.524,18.37,18.416,-0.012,27200,{"date":1430,"open":1416,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":683,"volume":1435,"transactions":9,"vwap":1433},"2025-12-29",18.488,18.33,18.428,-0.132,27000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-26",18.54,18.62,18.5,18.56,-0.149,-0.8,25000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":187,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-24",18.68,18.72,18.661,18.709,0.11,14300,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":430,"volume":1459,"transactions":9,"vwap":1457},"2025-12-23",18.65,18.7,18.689,0.042,15600,{"date":1461,"open":1462,"high":1448,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-22",18.51,18.647,0.22,1.19,12900,{"date":1468,"open":1227,"high":1469,"low":1227,"close":1470,"change":1329,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-19",18.475,18.427,1.08,25800,{"date":1474,"open":1402,"high":1475,"low":1238,"close":1355,"change":646,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1355},"2025-12-18",18.34,1.9,14700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1311,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1311},"2025-12-17",18.3,18.32,17.79,-0.359,-1.97,36300,{"date":1487,"open":1488,"high":1489,"low":1236,"close":1490,"change":1245,"percent_change":143,"volume":1491,"transactions":9,"vwap":1490},"2025-12-16",18.2,18.298,18.249,30000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":455,"percent_change":221,"volume":1498,"transactions":9,"vwap":1497},"2025-12-15",18.27,18.44,18.21,18.283,25400,{"date":1500,"open":1501,"high":1501,"low":1350,"close":1502,"change":1503,"percent_change":1504,"volume":918,"transactions":9,"vwap":1502},"2025-12-12",18.81,18.258,-0.495,-2.64,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-11",18.58,18.82,18.48,18.753,0.126,0.68,34900,{"date":1515,"open":1516,"high":1455,"low":1475,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-10",18.38,18.627,0.245,1.33,109300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":312,"volume":1528,"transactions":9,"vwap":1526},"2025-12-09",18.41,18.469,18.351,18.382,0.002,24700,{"date":1530,"open":1440,"high":1531,"low":1532,"close":1516,"change":765,"percent_change":934,"volume":1533,"transactions":9,"vwap":1516},"2025-12-08",18.52,18.31,35800,{"date":1535,"open":1536,"high":1440,"low":1537,"close":1440,"change":1538,"percent_change":589,"volume":1539,"transactions":9,"vwap":1440},"2025-12-05",18.47,18.4,-0.04,29000,{"date":1541,"open":1438,"high":1438,"low":1423,"close":1438,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1438},"2025-12-04",0.067,0.36,33900,{"date":1546,"open":1481,"high":1462,"low":1494,"close":1547,"change":1511,"percent_change":138,"volume":1377,"transactions":9,"vwap":1547},"2025-12-03",18.473,{"date":1549,"open":1475,"high":1537,"low":1550,"close":1551,"change":1552,"percent_change":1512,"volume":1553,"transactions":9,"vwap":1551},"2025-12-02",18.25,18.347,0.124,30900,{"date":1555,"open":1496,"high":1516,"low":1368,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-01",18.223,-0.167,-0.91,50700,{"date":1561,"open":1416,"high":1416,"low":1481,"close":1416,"change":1562,"percent_change":1045,"volume":1563,"transactions":9,"vwap":1416},"2025-11-28",-0.134,19600,{"date":1565,"open":1531,"high":1566,"low":1567,"close":1424,"change":1568,"percent_change":51,"volume":1569,"transactions":9,"vwap":1424},"2025-11-26",18.57,18.508,0.019,33100,{"date":1571,"open":1572,"high":1531,"low":1573,"close":1574,"change":1575,"percent_change":811,"volume":1371,"transactions":9,"vwap":1574},"2025-11-25",18.43,18.376,18.505,0.105,{"date":1577,"open":1578,"high":1423,"low":1386,"close":1537,"change":1216,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1537},"2025-11-24",18.24,2.05,24100,{"date":1582,"open":1287,"high":1583,"low":1170,"close":1584,"change":850,"percent_change":873,"volume":1585,"transactions":9,"vwap":1584},"2025-11-21",18.492,18.030001,56400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-20",19.07,19.23,18,18.014,-0.599,-3.22,42300,{"date":1596,"open":1438,"high":1597,"low":1598,"close":1599,"change":873,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-19",18.85,18.465,18.613,0.49,26900,{"date":1603,"open":1566,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-18",18.698,18.325,18.523,-0.192,-1.03,40200,{"date":1611,"open":1612,"high":1613,"low":1441,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-17",18.89,19.01,18.715,-0.185,-0.98,53200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":621,"volume":1625,"transactions":9,"vwap":1623},"2025-11-14",18.45,19.02,18.29,18.9,-0.046,52600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-13",19.14,19.17,18.889,18.946,-0.229,-1.19,79300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":20,"percent_change":284,"volume":870,"transactions":9,"vwap":1640},"2025-11-12",19.2,19.24,19.12,19.175,{"date":1642,"open":1643,"high":1644,"low":1588,"close":1645,"change":20,"percent_change":284,"volume":1181,"transactions":9,"vwap":1645},"2025-11-11",19.1,19.155,19.125,{"date":1647,"open":1648,"high":1643,"low":1649,"close":1650,"change":1651,"percent_change":1465,"volume":1652,"transactions":9,"vwap":1650},"2025-11-10",19.030001,18.97,19.075001,0.225,32400,{"date":1654,"open":1655,"high":1597,"low":1350,"close":1597,"change":1656,"percent_change":888,"volume":1657,"transactions":9,"vwap":1597},"2025-11-07",18.6,-0.071,56200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-06",19.46,19.53,18.856,18.921,-0.669,-3.42,90300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1143,"transactions":9,"vwap":1672},"2025-11-05",19.32,19.67,19.26,19.59,0.288,1.49,{"date":1676,"open":1669,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-04",19.54,19.25,19.302,-0.348,-1.77,37800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1150,"transactions":9,"vwap":1688},"2025-11-03",19.7,19.765,19.502,19.65,0.075,0.38,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":597,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",19.57,19.63,19.523,19.575,-0.41,36700,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":267,"percent_change":597,"volume":1704,"transactions":9,"vwap":1703},"2025-10-30",19.6,19.73,19.655,44400,{"date":1706,"open":1702,"high":1702,"low":1707,"close":1670,"change":170,"percent_change":559,"volume":1708,"transactions":9,"vwap":1670},"2025-10-29",19.62,34000,{"date":1710,"open":1688,"high":1711,"low":1707,"close":1685,"change":1712,"percent_change":21,"volume":997,"transactions":9,"vwap":1685},"2025-10-28",19.74,0.065,{"date":1714,"open":1715,"high":1715,"low":1693,"close":1716,"change":291,"percent_change":1471,"volume":1717,"transactions":9,"vwap":1716},"2025-10-27",19.64,19.635,36800,{"date":1719,"open":1688,"high":1688,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-24",19.4,19.425,-0.133,-0.68,38300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1451,"percent_change":811,"volume":1731,"transactions":9,"vwap":1730},"2025-10-23",19.48,19.591,19.463,19.558,46100,{"date":1733,"open":1661,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-22",19.55,19.27,19.448,-0.057,-0.29,42200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":211,"percent_change":1746,"volume":875,"transactions":9,"vwap":1745},"2025-10-21",19.5,19.52,19.41,19.505,0.15,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-20",19.37,19.49,19.475,0.254,1.32,56900,{"date":1756,"open":1757,"high":1671,"low":1648,"close":1758,"change":196,"percent_change":268,"volume":1759,"transactions":9,"vwap":1758},"2025-10-17",19.11,19.221,44000,{"date":1761,"open":1720,"high":1744,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-16",19.19,19.241,-0.083,-0.43,40500,{"date":1768,"open":1720,"high":1720,"low":1671,"close":1769,"change":1770,"percent_change":573,"volume":1150,"transactions":9,"vwap":1769},"2025-10-15",19.324,0.062,{"date":1772,"open":1629,"high":1773,"low":1649,"close":1774,"change":677,"percent_change":765,"volume":1775,"transactions":9,"vwap":1774},"2025-10-14",19.34,19.262,53400,{"date":1777,"open":1678,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-13",19.31,19.15,19.285,0.457,2.43,108700,{"date":1785,"open":1786,"high":1787,"low":1501,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-10",20.11,20.21,18.828,-1.486,-7.32,105900,{"date":1793,"open":23,"high":23,"low":1794,"close":1795,"change":1796,"percent_change":244,"volume":1797,"transactions":9,"vwap":1795},"2025-10-09",20.23,20.314,-0.003,58700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-08",20.19,20.32,20.15,20.317,0.209,1.04,29800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":893,"percent_change":1813,"volume":1766,"transactions":9,"vwap":1812},"2025-10-07",20.2,20.25,20.059,20.108,-0.5,{"date":1815,"open":1816,"high":1817,"low":1802,"close":1787,"change":873,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1787},"2025-10-06",20.22,20.26,0.45,59500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1822,"change":197,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-10-03",20.12,20.248,20.049999,-0.64,102700,{"date":1828,"open":1810,"high":1829,"low":1787,"close":1810,"change":705,"percent_change":211,"volume":1830,"transactions":9,"vwap":1810},"2025-10-02",20.27,33300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":810,"percent_change":837,"volume":1837,"transactions":9,"vwap":1836},"2025-10-01",20.08,20.285,20.07,20.243,34300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2025-09-30",20.09,20.155,20.02,0.095,0.47,31700,{"date":1847,"open":1822,"high":1822,"low":1848,"close":1849,"change":1850,"percent_change":1600,"volume":1851,"transactions":9,"vwap":1849},"2025-09-29",20.030001,20.059999,0.098,28400,{"date":1853,"open":1854,"high":1855,"low":1694,"close":1856,"change":1857,"percent_change":148,"volume":1858,"transactions":9,"vwap":1856},"2025-09-26",19.84,19.995,19.962,0.145,58600,{"date":1860,"open":1861,"high":1862,"low":1734,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-25",19.87,19.93,19.817,-0.226,-1.13,79700,{"date":1868,"open":1816,"high":1816,"low":1869,"close":1870,"change":1871,"percent_change":1164,"volume":1872,"transactions":9,"vwap":1870},"2025-09-24",19.95,20.042999,-0.056,114500,{"date":1874,"open":1817,"high":1817,"low":1875,"close":1876,"change":197,"percent_change":1825,"volume":1877,"transactions":9,"vwap":1876},"2025-09-23",20.069,20.099001,38100,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":880,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-22",20.040001,20.24,20.229,0.77,26600,{"date":1886,"open":1835,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1045,"volume":1891,"transactions":9,"vwap":1889},"2025-09-19",20.1,20.021,20.075001,-0.145,47100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1816,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1816},"2025-09-18",20.16,20.29,20.124,0.173,0.86,58500,{"date":1901,"open":1824,"high":1786,"low":1854,"close":1902,"change":1903,"percent_change":873,"volume":766,"transactions":9,"vwap":1902},"2025-09-17",20.047001,0.018,{"date":1905,"open":1786,"high":1786,"low":1906,"close":1907,"change":817,"percent_change":197,"volume":1908,"transactions":9,"vwap":1907},"2025-09-16",20.014999,20.028999,36600,{"date":1910,"open":1880,"high":1833,"low":1911,"close":1912,"change":1149,"percent_change":322,"volume":889,"transactions":9,"vwap":1912},"2025-09-15",20.027,20.055,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-12",20.01,19.955,19.975,-0.18,-0.89,41900,{"date":1922,"open":1887,"high":1923,"low":1887,"close":1841,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1841},"2025-09-11",20.17,0.085,0.42,24600,{"date":1928,"open":1822,"high":1802,"low":1888,"close":1835,"change":187,"percent_change":51,"volume":1698,"transactions":9,"vwap":1835},"2025-09-10",{"date":1930,"open":1931,"high":1840,"low":1932,"close":1824,"change":1933,"percent_change":1512,"volume":1934,"transactions":9,"vwap":1824},"2025-09-09",19.96,19.89,0.136,32200,{"date":1936,"open":1869,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1690,"volume":1941,"transactions":9,"vwap":1939},"2025-09-08",19.97,19.88,19.914,0.076,40000,{"date":1943,"open":1944,"high":1861,"low":1715,"close":1945,"change":682,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-05",19.83,19.838,-0.54,38700,{"date":1949,"open":1950,"high":1869,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1877,"transactions":9,"vwap":1952},"2025-09-04",19.81,19.755,19.945,0.165,0.83,{"date":1956,"open":1707,"high":1957,"low":1693,"close":1957,"change":1958,"percent_change":1674,"volume":838,"transactions":9,"vwap":1957},"2025-09-03",19.78,0.291,{"date":1960,"open":1961,"high":1661,"low":1637,"close":1962,"change":1060,"percent_change":661,"volume":1331,"transactions":9,"vwap":1962},"2025-09-02",19.36,19.489,{"date":1964,"open":1950,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1412,"volume":1969,"transactions":9,"vwap":1967},"2025-08-29",19.82,19.637,19.739,-0.261,30600,{"date":1971,"open":1972,"high":1915,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-28",19.94,19.857,20,0.158,0.8,34100,{"date":1979,"open":1980,"high":1932,"low":1981,"close":1982,"change":856,"percent_change":1543,"volume":804,"transactions":9,"vwap":1982},"2025-08-27",19.79,19.759,19.842,{"date":1984,"open":1694,"high":1985,"low":1672,"close":1985,"change":1986,"percent_change":1844,"volume":1987,"transactions":9,"vwap":1985},"2025-08-26",19.771,0.092,17600,{"date":1989,"open":1711,"high":1990,"low":1701,"close":1991,"change":1992,"percent_change":589,"volume":1993,"transactions":9,"vwap":1991},"2025-08-25",19.77,19.679,-0.043,17900,{"date":1995,"open":1762,"high":1996,"low":1779,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-22",19.735,19.722,0.559,2.92,21200,{"date":2002,"open":2003,"high":1773,"low":1757,"close":2004,"change":1411,"percent_change":1223,"volume":2005,"transactions":9,"vwap":2004},"2025-08-21",19.254,19.163,31100,{"date":2007,"open":2008,"high":2008,"low":1613,"close":1720,"change":2009,"percent_change":440,"volume":759,"transactions":9,"vwap":1720},"2025-08-20",19.45,-0.044,{"date":2011,"open":2012,"high":2012,"low":1720,"close":2013,"change":2014,"percent_change":527,"volume":2015,"transactions":9,"vwap":2013},"2025-08-19",19.71,19.444,-0.198,31900,{"date":2017,"open":2018,"high":1685,"low":1701,"close":2019,"change":2020,"percent_change":873,"volume":2021,"transactions":9,"vwap":2019},"2025-08-18",19.61,19.642,0.017,18400,{"date":2023,"open":1672,"high":1715,"low":1672,"close":2024,"change":2025,"percent_change":2026,"volume":845,"transactions":9,"vwap":2024},"2025-08-15",19.625,-0.161,-0.81,{"date":2028,"open":2029,"high":1980,"low":2030,"close":2031,"change":1202,"percent_change":321,"volume":695,"transactions":9,"vwap":2031},"2025-08-14",19.76,19.72,19.786,{"date":2033,"open":1980,"high":1980,"low":2034,"close":2035,"change":20,"percent_change":1393,"volume":2036,"transactions":9,"vwap":2035},"2025-08-13",19.748,19.775,7700,{"date":2038,"open":2039,"high":1702,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-12",19.66,19.533,19.725,0.299,1.54,13300,{"date":2046,"open":1661,"high":1672,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-11",19.426,-0.064,-0.33,43500,{"date":2052,"open":1660,"high":1734,"low":2053,"close":1750,"change":2054,"percent_change":1045,"volume":2055,"transactions":9,"vwap":1750},"2025-08-08",19.44,-0.142,34800,{"date":2057,"open":2058,"high":2058,"low":2018,"close":2059,"change":1527,"percent_change":312,"volume":2060,"transactions":9,"vwap":2059},"2025-08-07",19.68,19.632,50100,{"date":2062,"open":2063,"high":1715,"low":1743,"close":1694,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1694},"2025-08-06",19.56,0.122,0.63,11000,{"date":2068,"open":1672,"high":1672,"low":1660,"close":2069,"change":1370,"percent_change":143,"volume":1580,"transactions":9,"vwap":2069},"2025-08-05",19.508,{"date":2071,"open":2053,"high":2072,"low":1720,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-04",19.545,0.304,1.58,37100,{"date":2077,"open":1702,"high":1702,"low":2078,"close":1763,"change":2079,"percent_change":2080,"volume":1704,"transactions":9,"vwap":1763},"2025-08-01",19.122,-1.149,-5.64,{"date":2082,"open":2083,"high":2083,"low":23,"close":2084,"change":2085,"percent_change":888,"volume":2086,"transactions":9,"vwap":2084},"2025-07-31",20.86,20.39,-0.077,28100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":850,"percent_change":1149,"volume":1563,"transactions":9,"vwap":2092},"2025-07-30",20.58,20.605,20.33,20.467,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":628,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-29",20.65,20.43,20.451,-0.26,21900,{"date":2101,"open":2102,"high":2089,"low":2103,"close":2104,"change":196,"percent_change":268,"volume":2105,"transactions":9,"vwap":2104},"2025-07-28",20.55,20.47,20.505,52500,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1918,"percent_change":2111,"volume":1010,"transactions":9,"vwap":2110},"2025-07-25",20.57,20.46,20.525,-0.87,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":321,"percent_change":1404,"volume":2118,"transactions":9,"vwap":2117},"2025-07-24",20.68,20.745,20.66,20.705,32800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1511,"percent_change":1113,"volume":651,"transactions":9,"vwap":2124},"2025-07-23",20.6,20.73,20.555,20.645,{"date":2126,"open":2109,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-07-22",20.53,20.37,20.519,0.038,0.19,10100,{"date":2134,"open":1801,"high":2135,"low":1801,"close":2136,"change":2137,"percent_change":982,"volume":1371,"transactions":9,"vwap":2136},"2025-07-21",20.63,20.481,0.114,{"date":2139,"open":2084,"high":2140,"low":1895,"close":2141,"change":2142,"percent_change":1273,"volume":2143,"transactions":9,"vwap":2141},"2025-07-18",20.445,20.367,-0.158,32100,{"date":2145,"open":2103,"high":2121,"low":2146,"close":2110,"change":221,"percent_change":138,"volume":1485,"transactions":9,"vwap":2110},"2025-07-17",20.405,{"date":2148,"open":1801,"high":2149,"low":1822,"close":2149,"change":2150,"percent_change":811,"volume":819,"transactions":9,"vwap":2149},"2025-07-16",20.385,0.115,{"date":2152,"open":2153,"high":2153,"low":1829,"close":1829,"change":235,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1829},"2025-07-15",20.45,-0.3,15200,{"date":2157,"open":1787,"high":2091,"low":2158,"close":2091,"change":1149,"percent_change":322,"volume":2159,"transactions":9,"vwap":2091},"2025-07-14",20.204,9500,{"date":2161,"open":1786,"high":2162,"low":1911,"close":1810,"change":450,"percent_change":1616,"volume":1331,"transactions":9,"vwap":1810},"2025-07-11",20.295,{"date":2164,"open":2128,"high":2127,"low":1801,"close":2153,"change":321,"percent_change":1404,"volume":1908,"transactions":9,"vwap":2153},"2025-07-10",{"date":2166,"open":1817,"high":2084,"low":1923,"close":2084,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2084},"2025-07-09",0.28,1.39,8900,{"date":2171,"open":1887,"high":1786,"low":1842,"close":1786,"change":873,"percent_change":1818,"volume":2172,"transactions":9,"vwap":1786},"2025-07-08",16800,{"date":2174,"open":1816,"high":1816,"low":1938,"close":1842,"change":1918,"percent_change":1919,"volume":2175,"transactions":9,"vwap":1842},"2025-07-07",20400,{"date":2177,"open":2178,"high":1895,"low":2178,"close":1809,"change":2179,"percent_change":36,"volume":2180,"transactions":9,"vwap":1809},"2025-07-03",20.14,-0.095,19800,{"date":2182,"open":2183,"high":23,"low":1787,"close":2162,"change":637,"percent_change":187,"volume":2184,"transactions":9,"vwap":2162},"2025-07-02",20.28,18200,{"date":2186,"open":2187,"high":1895,"low":2187,"close":1895,"change":20,"percent_change":1393,"volume":2188,"transactions":9,"vwap":1895},"2025-07-01",20.13,9600,{"date":2190,"open":1881,"high":1881,"low":1840,"close":1881,"change":1393,"percent_change":2191,"volume":2172,"transactions":9,"vwap":1881},"2025-06-30",1.25,{"date":2193,"open":1810,"high":1810,"low":2194,"close":2195,"change":1060,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-27",19.9,19.99,-1.24,20900,{"date":2199,"open":1923,"high":2183,"low":1802,"close":1881,"change":313,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1881},"2025-06-26",0.35,37000,{"date":2203,"open":1800,"high":1787,"low":1923,"close":1923,"change":1538,"percent_change":450,"volume":2204,"transactions":9,"vwap":1923},"2025-06-25",12400,{"date":2206,"open":2187,"high":1787,"low":1840,"close":1787,"change":291,"percent_change":1042,"volume":845,"transactions":9,"vwap":1787},"2025-06-24",{"date":2208,"open":1938,"high":1974,"low":1957,"close":1974,"change":221,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1974},"2025-06-23",0.7,22500,{"date":2212,"open":2213,"high":1937,"low":1685,"close":2214,"change":268,"percent_change":1813,"volume":2215,"transactions":9,"vwap":2214},"2025-06-20",19.91,19.86,29300,{"date":2217,"open":1862,"high":2218,"low":2219,"close":1931,"change":188,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1931},"2025-06-18",20.038,19.851,0.66,26700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1944,"change":1278,"percent_change":2227,"volume":706,"transactions":9,"vwap":1944},"2025-06-17",19.98,19.985,19.795,-1.05,{"date":2229,"open":2214,"high":2187,"low":2214,"close":1880,"change":1746,"percent_change":2230,"volume":1987,"transactions":9,"vwap":1880},"2025-06-16",0.75,{"date":2232,"open":1861,"high":2195,"low":1670,"close":1932,"change":2233,"percent_change":2234,"volume":2055,"transactions":9,"vwap":1932},"2025-06-13",-0.288,-1.43,{"date":2236,"open":1842,"high":1787,"low":1974,"close":2237,"change":2238,"percent_change":646,"volume":2099,"transactions":9,"vwap":2237},"2025-06-12",20.178,0.068,{"date":2240,"open":1802,"high":2241,"low":1974,"close":1786,"change":873,"percent_change":1818,"volume":2242,"transactions":9,"vwap":1786},"2025-06-11",20.165,10500,{"date":2244,"open":1932,"high":1824,"low":1932,"close":1842,"change":1149,"percent_change":322,"volume":2066,"transactions":9,"vwap":1842},"2025-06-10",{"date":2246,"open":1869,"high":1937,"low":1861,"close":1972,"change":1924,"percent_change":2247,"volume":1466,"transactions":9,"vwap":1972},"2025-06-09",0.43,{"date":2249,"open":1944,"high":1869,"low":1944,"close":2250,"change":2251,"percent_change":196,"volume":2252,"transactions":9,"vwap":2250},"2025-06-06",19.855,-0.004,8800,{"date":2254,"open":1931,"high":1931,"low":2255,"close":2255,"change":1321,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-05",19.859,-0.51,1500,{"date":2259,"open":2260,"high":1931,"low":2261,"close":1931,"change":1924,"percent_change":2247,"volume":2262,"transactions":9,"vwap":1931},"2025-06-04",19.92,19.905,2100,{"date":2264,"open":1711,"high":2265,"low":1711,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-03",19.879,19.875,0.161,0.82,1400,{"date":2271,"open":2018,"high":2272,"low":1727,"close":2272,"change":2273,"percent_change":2274,"volume":2262,"transactions":9,"vwap":2272},"2025-06-02",19.714,0.144,0.74,{"date":2276,"open":1734,"high":2277,"low":2278,"close":1693,"change":2279,"percent_change":212,"volume":2280,"transactions":9,"vwap":1693},"2025-05-30",19.58,19.534,0.039,4300,{"date":2282,"open":2063,"high":2063,"low":2008,"close":2283,"change":843,"percent_change":2247,"volume":2284,"transactions":9,"vwap":2283},"2025-05-29",19.531,3900,{"date":2286,"open":1693,"high":1693,"low":2287,"close":2287,"change":2288,"percent_change":245,"volume":2289,"transactions":9,"vwap":2287},"2025-05-28",19.447,-0.014,17500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-27",19.35,19.47,19.3,19.461,0.454,2.39,7200,{"date":2300,"open":1612,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-23",19.22,18.75,19.007,-1.241,-6.13,13200,{"date":2308,"open":1894,"high":2102,"low":1894,"close":1823,"change":2309,"percent_change":155,"volume":2310,"transactions":9,"vwap":1823},"2025-05-22",-0.086,4900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":1593,"volume":2252,"transactions":9,"vwap":2315},"2025-05-21",20.82,21.02,20.334,-0.677,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":353,"volume":2324,"transactions":9,"vwap":2322},"2025-05-20",21.040001,21.09,20.99,21.011,0.001,5200,{"date":2326,"open":2327,"high":176,"low":2327,"close":2328,"change":2329,"percent_change":1278,"volume":2330,"transactions":9,"vwap":2328},"2025-05-19",20.64,21.01,-0.045,6900,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":312,"percent_change":20,"volume":2335,"transactions":9,"vwap":2334},"2025-05-16",21.08,21.055,1700,{"date":2337,"open":2319,"high":2338,"low":2339,"close":2338,"change":394,"percent_change":313,"volume":2340,"transactions":9,"vwap":2338},"2025-05-15",21.045,21.028,2000,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":353,"percent_change":353,"volume":695,"transactions":9,"vwap":2345},"2025-05-14",20.97,21.049999,21.030001,{"date":2347,"open":2320,"high":2320,"low":2348,"close":2345,"change":20,"percent_change":614,"volume":2262,"transactions":9,"vwap":2345},"2025-05-13",20.94,{"date":2350,"open":2319,"high":2319,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2280,"transactions":9,"vwap":2352},"2025-05-12",20.88,20.98,0.444,2.16,{"date":2356,"open":2357,"high":2095,"low":2357,"close":2358,"change":2359,"percent_change":1925,"volume":2360,"transactions":9,"vwap":2358},"2025-05-09",20.35,20.536,0.086,8500,{"date":2362,"open":1801,"high":2327,"low":2363,"close":2153,"change":2364,"percent_change":2365,"volume":2284,"transactions":9,"vwap":2153},"2025-05-08",20.31,0.316,1.57,{"date":2367,"open":1869,"high":2368,"low":1869,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-07",20.134,0.175,0.88,900,{"date":2373,"open":1869,"high":1842,"low":1869,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-05-06",19.959,-0.316,-1.56,1600,{"date":2379,"open":1923,"high":23,"low":1923,"close":2380,"change":2381,"percent_change":818,"volume":2335,"transactions":9,"vwap":2380},"2025-05-05",20.275,-0.035,{"date":2383,"open":2183,"high":2091,"low":2183,"close":2363,"change":2384,"percent_change":148,"volume":2385,"transactions":9,"vwap":2363},"2025-05-02",0.148,2500,{"date":2387,"open":1800,"high":1816,"low":2388,"close":2388,"change":2389,"percent_change":104,"volume":2390,"transactions":9,"vwap":2388},"2025-05-01",20.162,0.177,1300,{"date":2392,"open":1677,"high":2225,"low":1677,"close":2225,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2225},"2025-04-30",0.096,0.48,3400,{"date":2397,"open":1990,"high":1869,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-04-29",19.743,19.889,0.099,0.5,7400,{"date":180,"open":1944,"high":2260,"low":2063,"close":1980,"change":1538,"percent_change":450,"volume":2184,"transactions":9,"vwap":1980}]