[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBY":3,"homepage-market-summary":28,"stock-historical-QBY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBoost QBTS ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},75.5886,4.1158,"Weekly",{"close":17,"open":18,"high":18,"low":17,"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},5.445,5.48,5.435,0.01,0.18,6003.446311,24.76,5.41,10077.24117836574,0.2,216,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10077,2176684.094527,-77.75,"2025-11-25",[180,183,191,201,212,222,232,242,252,261,268,276,283,289,298,306,313,320,329,337,346,354,364,371,378,386,393,402,413,423,431,440,451,461,469,477,486,496,506,516,524,531,540,549,556,564,572,581,590,597,605,615,623,634,644,652,659,669,680,691,701,711,720,726,735,743,751,759,766,773,782,788,796,804,813,821,828,837,842,850,856,862,869,876,884,891,898,906,914,922,927,934,938,944,950,957,963,969,973,980,988,993,1002,1010,1016,1025,1032,1038,1044,1049,1054,1063,1069,1075,1082,1089,1097,1103,1111,1117,1125,1133,1141,1149,1153,1159,1166,1172,1179,1184,1190,1196,1199,1205,1213,1220,1227,1235,1243,1250,1257,1263,1271,1277,1285,1291,1297,1305,1311,1319,1325,1332,1339,1346,1354,1360,1367,1374,1383,1390,1397,1403,1411,1419,1426,1433,1439,1445,1451,1460,1469,1474,1481,1490,1495,1501,1508,1515,1523,1530,1539,1547,1553,1562,1570,1579,1585,1594,1600,1609,1618,1626,1633,1639,1644,1651,1656,1664,1669,1675,1684,1692,1699,1706,1714,1722,1729,1735,1742,1750,1759,1766,1774,1780,1787,1793],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},95,5.4524,{"date":184,"open":18,"high":185,"low":24,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",5.505,-0.035,-0.64,24726.574742,156,5.485,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.595,5.61,5.47,-0.165,-2.93,9354.815409,201,5.5784,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",5.65,5.67,5.6283,5.635,-0.02,-0.35,3578.7222,127,5.6547,{"date":213,"open":203,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",5.6597,5.63,5.655,0.0742,1.33,2119.603313,93,5.6488,{"date":223,"open":204,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",5.72,5.58,5.5808,-0.0242,-0.43,4998.362404,157,5.6144,{"date":233,"open":234,"high":235,"low":225,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",5.695,5.7,5.605,-0.09,-1.58,17789.868627,239,5.6479,{"date":243,"open":244,"high":245,"low":246,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",5.68,5.705,5.6799,-0.045,-0.78,4214.160771,131,5.7066,{"date":253,"open":254,"high":255,"low":216,"close":256,"change":257,"percent_change":120,"volume":258,"transactions":259,"vwap":260},"2026-09-24",5.69,5.76,5.74,0.0513,8712.246165,119,5.7042,{"date":262,"open":255,"high":255,"low":263,"close":263,"change":264,"percent_change":64,"volume":265,"transactions":266,"vwap":267},"2026-09-23",5.6887,-0.0413,8395.50672,139,5.7161,{"date":269,"open":256,"high":256,"low":270,"close":271,"change":20,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",5.712556,5.73,0.17,6631.114678,144,5.7301,{"date":277,"open":278,"high":271,"low":235,"close":224,"change":150,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",5.71,0.7,10660.076315,141,5.7129,{"date":284,"open":254,"high":254,"low":194,"close":244,"change":285,"percent_change":286,"volume":287,"transactions":259,"vwap":288},"2026-09-18",-0.1,-1.73,3477.969156,5.6544,{"date":290,"open":256,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":250,"vwap":297},"2026-09-17",5.79,5.6996,5.78,0.12,2.12,13838.756558,5.7605,{"date":299,"open":278,"high":278,"low":215,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",5.66,-0.06,-1.05,7977.6332,164,5.6788,{"date":307,"open":308,"high":255,"low":278,"close":224,"change":301,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",5.75,-1.04,2858.937275,128,5.7326,{"date":314,"open":293,"high":315,"low":255,"close":293,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",5.8181,0,14251.137153,114,5.7779,{"date":321,"open":291,"high":322,"low":323,"close":293,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",5.81,5.77,-0.08,-1.37,9833.855198,159,5.7963,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":20,"percent_change":272,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.83,5.88,5.86,7005.312167,142,5.8577,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.91,5.85,-0.07,-1.18,6809.962616,117,5.8278,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":281,"vwap":353},"2026-09-08",5.89,5.92,0.115,1.98,3832.588008,5.9029,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":237,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.8,5.82,5.7553,5.805,-1.53,7855.434964,132,5.7871,{"date":365,"open":340,"high":339,"low":340,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":210,"vwap":370},"2026-09-03",5.895,0.045,0.77,6357.620749,5.876,{"date":372,"open":348,"high":366,"low":340,"close":340,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",-0.04,-0.68,10238.321246,135,5.8694,{"date":379,"open":349,"high":349,"low":380,"close":348,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",5.868,-0.11,-1.83,5224.305162,134,5.8953,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":20,"percent_change":272,"volume":391,"transactions":344,"vwap":392},"2026-08-31",5.96,6,5.94,25983.994308,5.9752,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",6.08,5.99,-0.1571,-2.56,6670.177819,168,6.0044,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",6.16,6.1699,6.13,6.1471,-0.0029,-0.05,12073.25,149,6.1485,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",6.24,6.14,6.15,-0.2,-3.15,33472.776851,169,6.1675,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":115,"volume":429,"transactions":266,"vwap":430},"2026-08-25",6.31,6.35,6.25,0.075,11066.037,6.2848,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",6.38,6.275,-0.1482,-2.31,12864.972162,191,6.3106,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",6.34,6.439,6.335,6.4232,0.0082,0.13,6318.317475,137,6.387,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":247,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",6.44,6.45,6.4,6.415,-0.7,13033.7251,152,6.4196,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":341,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",6.52,6.46,-1.07,16744.5511,160,6.4906,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":266,"vwap":476},"2026-08-18",6.57,6.53,-0.13,-1.95,2667.6371,6.5623,{"date":478,"open":479,"high":480,"low":481,"close":479,"change":482,"percent_change":483,"volume":484,"transactions":384,"vwap":485},"2026-08-17",6.66,6.685,6.6569,-0.01,-0.15,9898.969145,6.6675,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",6.63,6.68,6.67,-0.065,-0.97,15645.665211,120,6.6352,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",6.71,6.7699,6.735,0.0178,0.26,36517.70314,188,6.7374,{"date":507,"open":498,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",6.76,6.65,6.7172,0.0572,0.86,11830.44381,143,6.693,{"date":517,"open":518,"high":518,"low":519,"close":479,"change":520,"percent_change":285,"volume":521,"transactions":522,"vwap":523},"2026-08-11",6.69,6.64,-0.0064,6396.835813,136,6.6568,{"date":525,"open":509,"high":526,"low":488,"close":527,"change":528,"percent_change":228,"volume":529,"transactions":459,"vwap":530},"2026-08-10",6.705,6.6664,-0.0286,17448.803658,6.6825,{"date":532,"open":498,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":311,"vwap":539},"2026-08-07",6.75,6.652706,6.695,-0.055,-0.81,5853.70485,6.6999,{"date":541,"open":542,"high":543,"low":544,"close":533,"change":545,"percent_change":546,"volume":547,"transactions":327,"vwap":548},"2026-08-06",6.72,6.81,6.7,-0.075,-1.1,10613.48088,6.7673,{"date":550,"open":551,"high":551,"low":543,"close":552,"change":316,"percent_change":316,"volume":553,"transactions":554,"vwap":555},"2026-08-05",6.85,6.825,7287.746822,91,6.8416,{"date":557,"open":558,"high":559,"low":560,"close":552,"change":150,"percent_change":561,"volume":562,"transactions":311,"vwap":563},"2026-08-04",6.82,6.8361,6.8,0.59,13493.894509,6.8199,{"date":565,"open":544,"high":566,"low":544,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",6.785,0.0944,1.41,21535.464498,204,6.7579,{"date":573,"open":489,"high":544,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",6.6739,6.6906,-0.0844,-1.25,3352.314809,108,6.6903,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":318,"vwap":589},"2026-07-30",6.73,6.78,6.775,0.08,1.19,3017.326923,6.7613,{"date":591,"open":592,"high":592,"low":535,"close":535,"change":196,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",6.86,-2.41,19212.865955,163,6.7264,{"date":598,"open":599,"high":599,"low":600,"close":592,"change":545,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",6.98,6.83,-1.08,5777.647982,130,6.8311,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":272,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",6.92,6.95,6.91,6.935,2.51,26520.3769,171,6.9434,{"date":616,"open":609,"high":609,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",6.765,-0.19,-2.73,4958.964,203,6.8492,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",6.97,7,6.93,6.955,-0.0551,-0.79,73401.306,278,6.9504,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":411,"vwap":643},"2026-07-22",7.07,7.08,6.9901,7.0101,-0.0699,-0.99,30362.126,7.0364,{"date":645,"open":646,"high":637,"low":647,"close":637,"change":586,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",7.04,7.025,1.14,6386.34852,173,7.0533,{"date":653,"open":654,"high":654,"low":655,"close":626,"change":247,"percent_change":187,"volume":656,"transactions":657,"vwap":658},"2026-07-20",7.09,6.99,24308.086739,194,7.0266,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":398,"volume":666,"transactions":667,"vwap":668},"2026-07-17",7.05,7.06,7.02,7.045,-0.185,5285.490896,198,7.0501,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",7.265,7.34,7.205,7.23,-0.0831,-1.14,11160.612397,192,7.2617,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",7.3788,7.38,7.305,7.3131,-0.082,-1.11,30198.474848,225,7.3606,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",7.45,7.37,7.3951,0.0051,0.07,4195.0486,158,7.4032,{"date":702,"open":703,"high":704,"low":694,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",7.46,7.47,7.39,-0.135,-1.79,13329.6216,167,7.3932,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",7.63,7.64,7.52,7.525,-0.23,-2.97,14900,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":482,"percent_change":473,"volume":725,"transactions":9,"vwap":722},"2026-07-09",7.755,7.82,7.736,34600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",7.78,7.79,7.74,7.765,-0.028,-0.36,12300,{"date":736,"open":737,"high":738,"low":728,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",7.865,7.88,7.793,-0.147,-1.85,9800,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",7.77,8,7.94,-0.025,-0.31,8100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":418,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-02",8.01,8.05,7.935,7.965,-2.45,10700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":491,"percent_change":630,"volume":765,"transactions":9,"vwap":764},"2026-07-01",8.16,8.26,8.15,8.165,9900,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",8.12,8.23,0.099,1.22,56300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",8.06,8.14,8.03,8.131,0.073,0.91,49100,{"date":783,"open":753,"high":775,"low":784,"close":785,"change":786,"percent_change":787,"volume":742,"transactions":9,"vwap":785},"2026-06-26",7.98,8.058,-0.105,-1.29,{"date":789,"open":790,"high":791,"low":761,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",8.305,8.31,8.163,-0.101,-1.22,7900,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",8.3,8.18,8.264,-0.076,-0.91,18600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",8.35,8.42,8.321,8.34,0.034,0.41,52300,{"date":814,"open":815,"high":816,"low":762,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",8.29,8.41,8.306,0.005,0.06,30200,{"date":822,"open":823,"high":824,"low":763,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",8.24,8.301,-0.085,-1.01,6900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",8.47,8.5,8.385,8.386,-0.024,-0.29,22500,{"date":838,"open":839,"high":840,"low":816,"close":816,"change":381,"percent_change":787,"volume":841,"transactions":9,"vwap":816},"2026-06-16",8.48,8.51,21700,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",8.39,8.54,8.52,0.192,2.31,3900,{"date":851,"open":809,"high":844,"low":852,"close":853,"change":196,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",8.27,8.328,-1.94,6400,{"date":857,"open":858,"high":845,"low":858,"close":859,"change":860,"percent_change":21,"volume":861,"transactions":9,"vwap":859},"2026-06-11",8.45,8.493,0.015,8900,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":324,"volume":868,"transactions":9,"vwap":866},"2026-06-10",8.49,8.53,8.478,-0.007,7400,{"date":870,"open":871,"high":872,"low":830,"close":873,"change":874,"percent_change":875,"volume":734,"transactions":9,"vwap":873},"2026-06-09",8.6,8.69,8.485,-0.133,-1.54,{"date":877,"open":871,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",8.65,8.57,8.618,0.064,0.75,10500,{"date":885,"open":886,"high":886,"low":845,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",8.71,8.554,-0.361,-4.05,13900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":860,"percent_change":272,"volume":897,"transactions":9,"vwap":896},"2026-06-04",8.88,8.98,8.83,8.915,20600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":237,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",8.99,9,8.879,8.9,-1,15000,{"date":907,"open":908,"high":909,"low":910,"close":900,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-02",8.97,9.08,8.94,0.056,0.63,12600,{"date":915,"open":916,"high":894,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",8.92,8.8,8.934,-0.066,-0.73,14500,{"date":923,"open":916,"high":901,"low":924,"close":901,"change":925,"percent_change":71,"volume":926,"transactions":9,"vwap":901},"2026-05-29",8.735,-0.046,14800,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":568,"volume":933,"transactions":9,"vwap":931},"2026-05-28",8.93,9.09,9.046,0.126,51400,{"date":935,"open":903,"high":916,"low":936,"close":916,"change":316,"percent_change":316,"volume":937,"transactions":9,"vwap":916},"2026-05-27",8.85,3500,{"date":939,"open":940,"high":900,"low":941,"close":916,"change":942,"percent_change":110,"volume":943,"transactions":9,"vwap":916},"2026-05-26",8.95,8.885,-0.015,11900,{"date":945,"open":946,"high":946,"low":903,"close":947,"change":948,"percent_change":875,"volume":949,"transactions":9,"vwap":947},"2026-05-22",8.96,8.935,-0.14,10800,{"date":951,"open":901,"high":952,"low":946,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",9.14,9.075,0.185,2.08,70100,{"date":958,"open":895,"high":959,"low":960,"close":959,"change":697,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",8.89,8.81,0.79,8400,{"date":964,"open":936,"high":965,"low":966,"close":967,"change":285,"percent_change":968,"volume":861,"transactions":9,"vwap":967},"2026-05-19",8.87,8.79,8.82,-1.12,{"date":970,"open":894,"high":894,"low":936,"close":916,"change":545,"percent_change":971,"volume":972,"transactions":9,"vwap":916},"2026-05-18",-0.83,9000,{"date":974,"open":975,"high":975,"low":908,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",9.05,8.995,-0.32,-3.44,7300,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-14",9.24,9.315,9.2,0.035,0.38,2700,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":825,"percent_change":802,"volume":992,"transactions":9,"vwap":991},"2026-05-13",9.33,9.28,6500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",9.43,9.54,9.29,9.365,-0.144,-1.51,24800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":937,"transactions":9,"vwap":1007},"2026-05-11",9.39,9.555,9.335,9.509,0.119,1.27,{"date":1011,"open":1012,"high":1004,"low":1013,"close":1004,"change":1014,"percent_change":904,"volume":1015,"transactions":9,"vwap":1004},"2026-05-08",9.31,9.26,-0.095,3100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-07",9.55,9.59,9.465,9.485,-0.125,-1.3,4000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":447,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",9.5,9.63,9.61,1.37,7700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1034,"change":985,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",9.48,9.405,0.37,2200,{"date":1039,"open":995,"high":1040,"low":995,"close":1041,"change":586,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",9.47,9.445,0.85,4300,{"date":1045,"open":1046,"high":1047,"low":982,"close":998,"change":1022,"percent_change":1048,"volume":987,"transactions":9,"vwap":998},"2026-05-01",9.3,9.38,-1.32,{"date":1050,"open":990,"high":1051,"low":990,"close":1051,"change":502,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",9.49,2.82,3300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",9.22,9.34,9.134,9.23,0.03,0.33,2600,{"date":1064,"open":1065,"high":1066,"low":984,"close":984,"change":483,"percent_change":1067,"volume":1068,"transactions":9,"vwap":984},"2026-04-28",9.249,9.25,-1.6,5400,{"date":1070,"open":1071,"high":1071,"low":990,"close":1072,"change":1073,"percent_change":948,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",9.36,9.35,-0.013,2000,{"date":1076,"open":998,"high":1077,"low":1071,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-24",9.45,9.363,-0.277,-2.87,4700,{"date":1083,"open":1084,"high":1085,"low":1029,"close":1086,"change":1087,"percent_change":1088,"volume":849,"transactions":9,"vwap":1086},"2026-04-23",9.815,9.84,9.64,-0.233,-2.36,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-04-22",9.86,9.873,9.74,0.158,1.63,4900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":110,"percent_change":1102,"volume":750,"transactions":9,"vwap":1101},"2026-04-21",9.89,9.71,9.715,-1.72,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":818,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",9.82,9.91,9.81,9.885,0.05,9100,{"date":1112,"open":1113,"high":1114,"low":1091,"close":1115,"change":1116,"percent_change":875,"volume":992,"transactions":9,"vwap":1115},"2026-04-17",9.87,9.925,9.88,-0.155,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",9.988,10.07,10.035,0.032,0.32,5100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":912,"volume":1132,"transactions":9,"vwap":1130},"2026-04-15",9.98,10.02,9.97,10.0030003,0.063,3700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-14",9.859,9.955,9.94,0.205,2.11,2500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",9.4,9.75,9.735,0.215,2.26,4500,{"date":1150,"open":1027,"high":1151,"low":1034,"close":1151,"change":373,"percent_change":1152,"volume":1132,"transactions":9,"vwap":1151},"2026-04-10",9.52,-0.42,{"date":1154,"open":1155,"high":1086,"low":1005,"close":1156,"change":1157,"percent_change":1158,"volume":1024,"transactions":9,"vwap":1156},"2026-04-09",9.62,9.56,-0.198,-2.03,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":105,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",9.765,9.67,9.758,2.52,1400,{"date":1167,"open":1021,"high":1156,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":173,"transactions":9,"vwap":1169},"2026-04-07",9.44,9.518,-0.142,-1.47,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":20,"percent_change":1178,"volume":1031,"transactions":9,"vwap":1177},"2026-04-06",9.69,9.703,9.65,9.66,0.1,{"date":1180,"open":1181,"high":1162,"low":1156,"close":1176,"change":324,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1176},"2026-04-02",9.607,-0.82,3200,{"date":1185,"open":1186,"high":1099,"low":1187,"close":1187,"change":1188,"percent_change":794,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",9.828,9.73,-0.12,4100,{"date":1191,"open":1029,"high":1192,"low":1029,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",9.85,0.225,2.34,13200,{"date":1197,"open":1177,"high":1177,"low":1198,"close":1198,"change":186,"percent_change":733,"volume":1140,"transactions":9,"vwap":1198},"2026-03-30",9.625,{"date":1200,"open":1201,"high":1201,"low":1177,"close":1177,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1177},"2026-03-27",9.7,-0.286,-2.88,3000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",10.15,10.17,9.946,-0.331,-3.22,5500,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1204,"transactions":9,"vwap":1217},"2026-03-25",10.38,10.24,10.277,0.061,0.6,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1024,"transactions":9,"vwap":1224},"2026-03-24",10.3,10.14,10.216,-0.187,-1.8,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",10.33,10.455,10.403,0.026,0.25,5200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",10.42,10.31,10.377,-0.274,-2.57,4200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":787,"volume":1096,"transactions":9,"vwap":1248},"2026-03-19",10.64,10.7,10.56,10.651,-0.139,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1116,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",10.9,10.93,10.79,-1.42,1500,{"date":1258,"open":1259,"high":1260,"low":1253,"close":1261,"change":491,"percent_change":1262,"volume":937,"transactions":9,"vwap":1261},"2026-03-17",10.97,11,10.945,-0.59,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1116,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-16",11.19,11.2,10.99,11.01,-1.39,4600,{"date":1272,"open":1265,"high":1265,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":173,"transactions":9,"vwap":1274},"2026-03-13",11.16,11.165,-0.315,-2.74,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",11.61,11.63,11.48,-0.252,-2.15,1600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":648,"volume":1081,"transactions":9,"vwap":1288},"2026-03-11",11.64,11.732,11.62,0.132,{"date":1292,"open":1279,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":483,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",11.76,11.6,-0.017,6000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-09",11.11,11.617,10.895,0.365,3.24,5600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":593,"volume":992,"transactions":9,"vwap":1309},"2026-03-06",11.08,11.52,11.252,-0.278,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-03-05",11.47,11.53,11.18,-0.056,-0.48,9200,{"date":1320,"open":1321,"high":1294,"low":1322,"close":1323,"change":1324,"percent_change":279,"volume":795,"transactions":9,"vwap":1323},"2026-03-04",11.57,11.49,11.586,0.081,{"date":1326,"open":1308,"high":1314,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-03",11.42,11.505,-0.256,-2.18,5300,{"date":1333,"open":1321,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1037,"transactions":9,"vwap":1336},"2026-03-02",11.79,11.5,11.761,0.091,0.78,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1304,"transactions":9,"vwap":1343},"2026-02-27",11.82,11.31,11.67,-0.431,-3.56,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":868,"transactions":9,"vwap":1351},"2026-02-26",12.18,12.2,12.07,12.101,0.121,1.01,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1074,"transactions":9,"vwap":1357},"2026-02-25",11.775,11.98,0.405,3.5,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-24",11.34,11.575,0.188,1.65,4800,{"date":1368,"open":1369,"high":1281,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":868,"transactions":9,"vwap":1371},"2026-02-23",11.29,11.24,11.387,-0.052,-0.45,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-20",11.69,11.7,11.385,11.439,-0.612,-5.08,6700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1132,"transactions":9,"vwap":1387},"2026-02-19",11.83,12.081,12.051,0.086,0.72,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":367,"percent_change":986,"volume":1396,"transactions":9,"vwap":1395},"2026-02-18",11.91,12.16,11.81,11.965,10000,{"date":1398,"open":1350,"high":1350,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1270,"transactions":9,"vwap":1400},"2026-02-17",11.86,11.92,-0.418,-3.39,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1212,"transactions":9,"vwap":1408},"2026-02-13",12.23,12.42,12.11,12.338,-0.129,-1.03,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1304,"transactions":9,"vwap":1416},"2026-02-12",12.71,12.72,12.435,12.467,-0.283,-2.22,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1296,"transactions":9,"vwap":1423},"2026-02-11",13.17,12.6,12.75,-0.41,-3.12,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":483,"percent_change":1432,"volume":1204,"transactions":9,"vwap":1431},"2026-02-10",13.31,13.36,13.14,13.16,-1.13,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1428,"change":1437,"percent_change":1438,"volume":1304,"transactions":9,"vwap":1428},"2026-02-09",12.83,13.33,0.338,2.61,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1242,"transactions":9,"vwap":1442},"2026-02-06",12.39,12.972,0.362,2.87,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1242,"transactions":9,"vwap":1448},"2026-02-05",13.1,12.61,-0.681,-5.12,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-04",13.417,13.45,13.049,13.291,-0.358,-2.62,5700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",13.61,13.74,13.44,13.649,0.059,0.43,13800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1022,"percent_change":802,"volume":1270,"transactions":9,"vwap":1473},"2026-02-02",13.6,13.66,13.59,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1110,"transactions":9,"vwap":1478},"2026-01-30",14.32,13.71,13.715,-1.092,-7.37,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-29",15.29,15.3,14.6,14.807,-0.5,-3.27,9300,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":294,"percent_change":961,"volume":1234,"transactions":9,"vwap":1494},"2026-01-28",15.19,15.41,15.307,{"date":1496,"open":1497,"high":1483,"low":1498,"close":1499,"change":1500,"percent_change":1338,"volume":992,"transactions":9,"vwap":1499},"2026-01-27",15.17,15.05,15.187,0.117,{"date":1502,"open":1503,"high":1504,"low":70,"close":1505,"change":1506,"percent_change":1507,"volume":1366,"transactions":9,"vwap":1505},"2026-01-26",15.58,15.62,15.07,-0.536,-3.43,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1110,"transactions":9,"vwap":1512},"2026-01-23",16.1,15.59,15.606,-1.093,-6.55,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1518},"2026-01-22",16.25,16.699,16.223,0.451,2.78,12700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1418,"volume":1529,"transactions":9,"vwap":1527},"2026-01-21",16.68,16,16.248,-0.369,7100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-20",17.32,17.775,16.495,16.617,-1.362,-7.58,12900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1459,"transactions":9,"vwap":1544},"2026-01-16",17.94,18.29,17.81,17.979,-0.407,-2.21,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":687,"volume":943,"transactions":9,"vwap":1551},"2026-01-15",18.72,18.89,18.386,-0.206,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-14",18.17,18.639,17.99,18.592,0.346,1.9,9600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",18.5,17.92,18.246,-0.081,-0.44,15900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-12",18.41,18.495,18.25,18.327,-0.289,-1.55,6800,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1318,"transactions":9,"vwap":1582},"2026-01-09",19.34,18.616,-0.988,-5.04,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-08",19.84,19.96,19.53,19.604,-0.296,-1.49,14300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":546,"volume":1304,"transactions":9,"vwap":1598},"2026-01-07",20.14,20.37,19.9,-0.221,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-06",20,20.13,19.68,20.121,0.136,0.68,8800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-05",19.97,20.049999,19.885,19.985,0.253,1.28,13000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1353,"volume":1625,"transactions":9,"vwap":1623},"2026-01-02",19.02,19.79,18.708,19.732,0.198,8700,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":79,"volume":1632,"transactions":9,"vwap":1630},"2025-12-31",19.45,19.86,19.534,0.067,20200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":819,"volume":1053,"transactions":9,"vwap":1637},"2025-12-30",19.71,19.776,19.467,0.012,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1178,"volume":1204,"transactions":9,"vwap":1642},"2025-12-29",19.5,19.455,0.02,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1148,"transactions":9,"vwap":1648},"2025-12-26",19.52,19.41,19.435,-0.712,-3.53,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1102,"volume":1489,"transactions":9,"vwap":1654},"2025-12-24",20.67,20.147,-0.352,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":937,"transactions":9,"vwap":1661},"2025-12-23",20.988,21.262,20.47,20.499,-0.851,-3.99,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1060,"volume":1015,"transactions":9,"vwap":1667},"2025-12-22",21.4,21.35,0.007,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":925,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-19",21,21.343,-0.22,9400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-18",21.502,21.519,21.198,21.389,0.517,2.48,9500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-17",21.51,21.57,20.872,-0.451,-2.12,3600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1031,"transactions":9,"vwap":1695},"2025-12-16",21.14,21.323,20.96,0.518,2.49,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":962,"transactions":9,"vwap":1703},"2025-12-15",21.42,20.75,20.805,-0.598,-2.79,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1242,"transactions":9,"vwap":1711},"2025-12-12",22.11,22.22,21.13,21.403,-1.472,-6.43,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":135,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",22.53,23.15,21.987,22.875,2.05,19000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1081,"transactions":9,"vwap":1726},"2025-12-10",22.62,22.89,22.415,-0.512,-2.23,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1668,"percent_change":1060,"volume":1270,"transactions":9,"vwap":1734},"2025-12-09",22.92,23.02,22.555,22.927,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1731,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-12-08",22.95,22.905,0.025,0.11,4400,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-05",22.97,22.81,22.895,-0.682,-2.89,2100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-04",23.48,23.63,23.463,23.577,0.172,0.73,15300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":1382,"transactions":9,"vwap":1762},"2025-12-03",22.94,23.405,22.8,0.56,2.45,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":848,"volume":1773,"transactions":9,"vwap":1771},"2025-12-02",22.868,22.87,22.565,22.845,0.516,2900,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1015,"transactions":9,"vwap":1777},"2025-12-01",23.57,22.329,-1.7015,-7.08,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1000,"volume":1786,"transactions":9,"vwap":1784},"2025-11-28",23.8921,24.08,24.0305,-0.3679,1136,{"date":1788,"open":23,"high":23,"low":1789,"close":1790,"change":1791,"percent_change":977,"volume":1792,"transactions":9,"vwap":1790},"2025-11-26",24.19,24.3984,-0.0777,5039,{"date":178,"open":1794,"high":1794,"low":1794,"close":1794,"change":316,"percent_change":316,"volume":1795,"transactions":9,"vwap":1794},24.4761,78]