[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YBST":3,"homepage-market-summary":29,"stock-historical-YBST":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YBST","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 Single Stock Universe ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},43.5892,5.0934,"Weekly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.685,11.69,11.6901,11.76,-0.075,-0.64,1625.2604,25.38,10.73,4988.851143029412,6.5,204,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4989,1017725.633178,-53.61,"2025-12-16",[182,185,194,203,211,219,227,234,240,248,257,267,274,280,289,297,305,312,321,329,339,346,355,364,373,381,389,394,402,410,419,428,435,443,451,459,465,473,481,489,497,505,514,520,527,535,542,550,558,565,572,579,586,595,603,610,618,625,633,640,650,659,668,675,683,690,694,699,707,715,722,729,734,740,747,754,761,769,778,784,791,796,801,806,811,819,828,837,842,848,853,861,867,871,878,886,891,895,900,903,910,915,920,925,932,938,943,948,954,958,964,969,973,979,983,991,999,1006,1013,1017,1024,1030,1036,1041,1049,1054,1058,1062,1066,1072,1076,1080,1083,1088,1095,1102,1108,1113,1119,1124,1131,1138,1144,1151,1157,1162,1170,1175,1180,1188,1196,1205,1212,1221,1227,1235,1243,1249,1256,1262,1268,1271,1278,1286,1294,1302,1309,1316,1325,1332,1337,1344,1351,1359,1367,1374,1381,1389,1398,1406,1413,1421,1429,1437,1445,1452,1458,1466,1474,1480,1485,1491,1497,1504,1510,1518,1526,1534,1541,1550,1558,1566,1572,1579],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},62,11.6816,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",11.73,11.809,-0.08,-0.68,1697.3498,69,11.7473,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":51,"vwap":202},"2026-10-06",11.88,11.83,11.84,0.015,0.13,2176.2203,11.8427,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":21,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",11.82,11.825,-0.63,500.6112,39,11.8183,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",11.92,11.9,0,580.54435,61,11.9166,{"date":220,"open":221,"high":214,"low":221,"close":214,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",11.87,0.02,0.17,652.6369,50,11.8719,{"date":228,"open":196,"high":196,"low":196,"close":196,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.01,0.08,521.9122,55,11.8704,{"date":235,"open":214,"high":214,"low":236,"close":221,"change":237,"percent_change":189,"volume":238,"transactions":51,"vwap":239},"2026-09-29",11.86,-0.01,1100.571269,11.8341,{"date":241,"open":25,"high":242,"low":25,"close":196,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",12.11,-0.185,-1.53,1029.5442,59,11.8148,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",12.05,12.065,-0.0081,-0.07,366.479686,58,12.0589,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",12.03,12.0731,12.003,0.0081,0.07,1218.2662,53,12.0286,{"date":268,"open":269,"high":270,"low":250,"close":251,"change":237,"percent_change":189,"volume":271,"transactions":272,"vwap":273},"2026-09-23",12.06,12.0844,877.001366,60,12.0638,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":199,"percent_change":167,"volume":278,"transactions":209,"vwap":279},"2026-09-22",12.08,12.075,550.1962,12.0463,{"date":281,"open":282,"high":283,"low":284,"close":269,"change":285,"percent_change":286,"volume":287,"transactions":246,"vwap":288},"2026-09-21",12.07,12.0799,12.035,-0.0434,-0.36,3570.1352,12.0432,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",12.1034,0.0584,0.48,107.4562,34,12.0952,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":183,"vwap":304},"2026-09-17",12.02,12.045,0.11,0.92,495.3457,12.0297,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":172,"percent_change":309,"volume":310,"transactions":225,"vwap":311},"2026-09-16",11.97,11.935,-0.25,952.17224,11.9702,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",12.01,11.965,-0.095,-0.79,507.2872,48,12.0014,{"date":322,"open":323,"high":269,"low":323,"close":269,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",12.015,-0.115,-0.94,636.321248,63,12.0471,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":72,"volume":336,"transactions":337,"vwap":338},"2026-09-11",12.19,12.21,12.17,12.175,0.0404,1645.7012,57,12.1863,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":225,"vwap":345},"2026-09-10",12.1346,-0.0854,-0.7,199.7442,12.1474,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",12.23,12.22,-0.0073,-0.06,282.177488,35,12.225,{"date":356,"open":357,"high":358,"low":349,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":255,"vwap":363},"2026-09-08",12.239,12.24,12.2273,-0.0677,-0.55,1738.342674,12.2333,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":222,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",12.28,12.2999,12.295,0.16,265.2816,41,12.2884,{"date":374,"open":375,"high":376,"low":358,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":232,"vwap":380},"2026-09-03",12.245,12.275,0.105,0.86,2497.1268,12.2489,{"date":382,"open":333,"high":331,"low":383,"close":333,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",12.1301,-0.005,-0.04,3775.795635,83,12.1507,{"date":390,"open":349,"high":349,"low":334,"close":334,"change":324,"percent_change":325,"volume":391,"transactions":392,"vwap":393},"2026-09-01",1155.2532,82,12.205,{"date":395,"open":396,"high":397,"low":348,"close":397,"change":398,"percent_change":22,"volume":399,"transactions":400,"vwap":401},"2026-08-31",12.25,12.29,-0.0788,4466.882227,104,12.2671,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":232,"vwap":409},"2026-08-28",12.426,12.3688,-0.0712,-0.57,518.9016,12.4025,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",12.43,12.44,0.04,0.32,570.8635,54,12.4381,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":172,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",12.38,12.4,12.3601,-0.24,729.8451,56,12.3818,{"date":429,"open":430,"high":412,"low":430,"close":412,"change":431,"percent_change":432,"volume":433,"transactions":51,"vwap":434},"2026-08-25",12.415,0.035,0.28,256.1441,12.4276,{"date":436,"open":430,"high":430,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",12.395,-0.164,-1.31,437.410613,49,12.3873,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",12.559,0.0466,0.37,57.367,29,12.5439,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":222,"volume":457,"transactions":441,"vwap":458},"2026-08-20",12.51,12.5124,12.5,0.0024,878.4947,12.5029,{"date":460,"open":453,"high":453,"low":453,"close":453,"change":461,"percent_change":462,"volume":463,"transactions":441,"vwap":464},"2026-08-19",0.065,0.52,146.684,12.4585,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":255,"vwap":472},"2026-08-18",12.48,12.445,-0.13,-1.03,984.631,12.4751,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":441,"vwap":480},"2026-08-17",12.56,12.575,-0.0915,-0.72,376.958149,12.5583,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":145,"volume":486,"transactions":487,"vwap":488},"2026-08-14",12.67,12.6665,-0.0235,465.815136,47,12.6681,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":265,"vwap":496},"2026-08-13",12.66,12.69,0.0346,0.27,768.2266,12.6627,{"date":498,"open":491,"high":491,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",12.6554,0.0454,0.36,399.0836,42,12.6639,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":414,"volume":511,"transactions":512,"vwap":513},"2026-08-11",12.635,12.605,12.61,0.005,575.3524,37,12.6137,{"date":515,"open":516,"high":508,"low":516,"close":508,"change":517,"percent_change":325,"volume":518,"transactions":272,"vwap":519},"2026-08-10",12.57,-0.12,1282.875121,12.5991,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":503,"vwap":526},"2026-08-07",12.725,0.0578,0.46,228.0507,12.6931,{"date":528,"open":483,"high":529,"low":491,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":217,"vwap":534},"2026-08-06",12.695,12.6672,-0.0328,-0.26,2545.124,12.6745,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":510,"percent_change":414,"volume":539,"transactions":540,"vwap":541},"2026-08-05",12.705,12.7,347.1031,43,12.6935,{"date":543,"open":544,"high":529,"low":544,"close":529,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",12.65,0.05,0.4,788.3179,73,12.6771,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",12.645,-0.0397,-0.31,369.051333,78,12.6132,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":517,"volume":563,"transactions":183,"vwap":564},"2026-07-31",12.63,12.6847,-0.0153,1668.9003,12.7241,{"date":566,"open":516,"high":538,"low":516,"close":538,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",0.115,0.91,7666.895,81,12.6522,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":469,"percent_change":576,"volume":577,"transactions":512,"vwap":578},"2026-07-29",12.64,12.585,-1.02,378.2641,12.6409,{"date":580,"open":552,"high":581,"low":582,"close":581,"change":189,"percent_change":207,"volume":583,"transactions":584,"vwap":585},"2026-07-28",12.715,12.637,1619.4378,138,12.6863,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":225,"vwap":594},"2026-07-27",12.81,12.77,12.795,-0.085,-0.66,542.4486,12.7994,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":337,"vwap":602},"2026-07-24",12.935,12.88,-0.09,-0.69,1391.2551,12.8895,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":21,"percent_change":407,"volume":607,"transactions":608,"vwap":609},"2026-07-23",13,12.97,1034.081,51,12.9773,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":145,"volume":616,"transactions":327,"vwap":617},"2026-07-22",13.07,13.0404,13.045,-0.025,1841.3567,13.0503,{"date":619,"open":606,"high":620,"low":606,"close":612,"change":52,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",13.08,0.77,5136.1162,115,13.0041,{"date":626,"open":605,"high":605,"low":627,"close":606,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",12.96,-0.1,-0.77,2302.0104,71,12.976,{"date":634,"open":635,"high":636,"low":635,"close":612,"change":637,"percent_change":157,"volume":638,"transactions":217,"vwap":639},"2026-07-17",13.02,13.115,-0.055,3070.045989,13.059,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":438,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",13.18,13.22,13.11,13.125,-1.23,4833.701454,86,13.1702,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":237,"volume":656,"transactions":657,"vwap":658},"2026-07-15",13.28,13.289,13.26,-0.001,1818.0347,90,13.2769,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":545,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",13.285,13.29,13.275,0.38,1457.3596,114,13.2827,{"date":669,"open":662,"high":662,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":392,"vwap":674},"2026-07-13",13.24,-0.275,-2.03,547.8097,13.2847,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",13.54,13.48,13.515,-0.02,-0.15,2200,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",13.51,13.535,0.025,0.19,500,{"date":691,"open":692,"high":685,"low":692,"close":685,"change":229,"percent_change":263,"volume":693,"transactions":9,"vwap":685},"2026-07-08",13.41,1600,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":628,"percent_change":95,"volume":698,"transactions":9,"vwap":697},"2026-07-07",13.511,13.5,1300,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",13.39,13.635,13.6,-0.032,-0.23,4200,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-07-02",13.63,13.632,13.61,-0.133,-0.97,1200,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":385,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-01",13.73,13.81,13.765,-0.29,2000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":229,"percent_change":263,"volume":728,"transactions":9,"vwap":727},"2026-06-30",13.77,13.84,13.755,13.805,2500,{"date":730,"open":731,"high":732,"low":717,"close":732,"change":637,"percent_change":733,"volume":728,"transactions":9,"vwap":732},"2026-06-29",13.75,13.795,-0.4,{"date":735,"open":731,"high":736,"low":731,"close":737,"change":738,"percent_change":72,"volume":739,"transactions":9,"vwap":737},"2026-06-26",13.89,13.85,0.045,4700,{"date":741,"open":742,"high":742,"low":743,"close":727,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":727},"2026-06-25",13.83,13.8,-0.102,-0.73,2300,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":746,"transactions":9,"vwap":751},"2026-06-24",13.95,13.86,13.907,-0.138,-0.98,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",14.065,14.045,-0.065,-0.46,900,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":763},"2026-06-22",14.11,14.19,14.09,-0.155,-1.09,1900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",14.18,14.29,14.16,14.265,0.086,0.61,3700,{"date":779,"open":780,"high":772,"low":781,"close":781,"change":782,"percent_change":407,"volume":783,"transactions":9,"vwap":781},"2026-06-17",14.23,14.179,-0.081,700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":66,"percent_change":790,"volume":714,"transactions":9,"vwap":789},"2026-06-16",14.259,14.3,14.25,14.26,-0.35,{"date":792,"open":789,"high":793,"low":789,"close":793,"change":510,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-15",14.31,0.03,1100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":215,"percent_change":215,"volume":689,"transactions":9,"vwap":800},"2026-06-12",14.28,14.329,14.305,{"date":802,"open":771,"high":800,"low":803,"close":800,"change":804,"percent_change":805,"volume":175,"transactions":9,"vwap":800},"2026-06-11",14.17,0.097,0.68,{"date":807,"open":780,"high":780,"low":808,"close":808,"change":809,"percent_change":745,"volume":810,"transactions":9,"vwap":808},"2026-06-10",14.208,-0.104,400,{"date":812,"open":813,"high":814,"low":788,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",14.45,14.469,14.312,-0.118,-0.82,3200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-08",14.35,14.435,14.34,14.43,-0.044,-0.3,4000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",14.57,14.59,14.46,14.474,-0.301,-2.04,1700,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":229,"percent_change":263,"volume":841,"transactions":9,"vwap":840},"2026-06-04",14.7,14.775,4100,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":351,"percent_change":733,"volume":847,"transactions":9,"vwap":846},"2026-06-03",14.82,14.83,14.765,600,{"date":849,"open":421,"high":850,"low":421,"close":851,"change":237,"percent_change":253,"volume":852,"transactions":9,"vwap":851},"2026-06-02",14.84,14.825,6400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-01",14.76,14.86,14.835,-0.16,-1.07,2700,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":384,"percent_change":172,"volume":866,"transactions":9,"vwap":865},"2026-05-29",15,14.985,14.995,2400,{"date":868,"open":863,"high":863,"low":863,"close":863,"change":869,"percent_change":870,"volume":689,"transactions":9,"vwap":863},"2026-05-28",0.075,0.5,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":628,"volume":721,"transactions":9,"vwap":876},"2026-05-27",14.93,14.96,14.89,14.925,-0.015,{"date":879,"open":880,"high":881,"low":882,"close":880,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":880},"2026-05-26",14.94,14.97,14.91,-0.125,-0.83,3400,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":680,"percent_change":469,"volume":890,"transactions":9,"vwap":889},"2026-05-22",15.11,15.065,2900,{"date":892,"open":888,"high":888,"low":893,"close":893,"change":461,"percent_change":894,"volume":689,"transactions":9,"vwap":893},"2026-05-21",15.085,0.43,{"date":896,"open":881,"high":897,"low":874,"close":897,"change":200,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",15.02,0.87,1400,{"date":901,"open":875,"high":875,"low":875,"close":875,"change":66,"percent_change":902,"volume":783,"transactions":9,"vwap":875},"2026-05-19",-0.33,{"date":904,"open":905,"high":905,"low":906,"close":880,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":880},"2026-05-18",15.01,14.9,-0.285,-1.87,5400,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":783,"transactions":9,"vwap":912},"2026-05-15",15.225,-0.225,-1.46,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":461,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-14",15.45,0.42,300,{"date":921,"open":922,"high":71,"low":923,"close":924,"change":237,"percent_change":351,"volume":866,"transactions":9,"vwap":924},"2026-05-13",15.32,15.31,15.385,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":766,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-12",15.375,15.395,15.26,-1,1800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":66,"percent_change":937,"volume":890,"transactions":9,"vwap":936},"2026-05-11",15.38,15.58,15.55,-0.32,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":847,"transactions":9,"vwap":940},"2026-05-08",15.6,0.125,0.81,{"date":944,"open":945,"high":945,"low":917,"close":946,"change":253,"percent_change":947,"volume":818,"transactions":9,"vwap":946},"2026-05-07",15.53,15.475,-0.45,{"date":949,"open":950,"high":936,"low":950,"close":951,"change":952,"percent_change":953,"volume":698,"transactions":9,"vwap":951},"2026-05-06",15.43,15.545,0.165,1.07,{"date":955,"open":956,"high":957,"low":956,"close":934,"change":215,"percent_change":215,"volume":885,"transactions":9,"vwap":934},"2026-05-05",15.36,15.39,{"date":959,"open":960,"high":961,"low":960,"close":934,"change":962,"percent_change":190,"volume":963,"transactions":9,"vwap":934},"2026-05-04",15.3,15.42,-0.105,6500,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":52,"percent_change":968,"volume":698,"transactions":9,"vwap":967},"2026-05-01",15.52,15.485,0.65,{"date":970,"open":971,"high":924,"low":971,"close":924,"change":301,"percent_change":972,"volume":721,"transactions":9,"vwap":924},"2026-04-30",15.211,0.72,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":628,"percent_change":978,"volume":698,"transactions":9,"vwap":977},"2026-04-29",15.25,15.28,15.275,-0.65,{"date":980,"open":981,"high":982,"low":981,"close":927,"change":681,"percent_change":713,"volume":175,"transactions":9,"vwap":927},"2026-04-28",15.325,15.44,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-27",15.57,15.51,15.525,-0.27,-1.71,3900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":746,"transactions":9,"vwap":996},"2026-04-24",15.741,15.801,15.7,15.795,0.145,0.93,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":988,"percent_change":1005,"volume":931,"transactions":9,"vwap":1004},"2026-04-23",15.66,15.675,15.62,15.65,-1.7,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":952,"percent_change":1012,"volume":682,"transactions":9,"vwap":1011},"2026-04-22",15.85,15.925,15.8,15.92,1.05,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":517,"percent_change":1016,"volume":760,"transactions":9,"vwap":1015},"2026-04-21",15.755,-0.76,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":145,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-20",15.825,15.875,15.79,-1.18,9800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":230,"percent_change":870,"volume":885,"transactions":9,"vwap":1029},"2026-04-17",16.07,16.08,15.971,16.065001,{"date":1031,"open":1032,"high":1026,"low":1033,"close":1034,"change":738,"percent_change":432,"volume":1035,"transactions":9,"vwap":1034},"2026-04-16",15.937,15.89,15.985,4600,{"date":1037,"open":1011,"high":1038,"low":1039,"close":1040,"change":230,"percent_change":870,"volume":860,"transactions":9,"vwap":1040},"2026-04-15",15.965,15.895,15.94,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":990,"transactions":9,"vwap":1046},"2026-04-14",15.84,15.88,15.81,15.86,0.195,1.24,{"date":1050,"open":950,"high":1051,"low":927,"close":1052,"change":222,"percent_change":200,"volume":1053,"transactions":9,"vwap":1052},"2026-04-13",15.76,15.665,5000,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":263,"percent_change":1057,"volume":689,"transactions":9,"vwap":1056},"2026-04-10",15.645,0.45,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":720,"volume":810,"transactions":9,"vwap":1060},"2026-04-09",15.575,-0.045,{"date":1063,"open":1064,"high":1064,"low":1003,"close":1003,"change":1065,"percent_change":106,"volume":739,"transactions":9,"vwap":1003},"2026-04-08",15.735,0.138,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":554,"volume":795,"transactions":9,"vwap":1069},"2026-04-07",15.361,15.482,15.33,-0.048,{"date":1073,"open":1074,"high":951,"low":1074,"close":945,"change":316,"percent_change":1075,"volume":931,"transactions":9,"vwap":945},"2026-04-06",15.47,-0.61,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":615,"percent_change":858,"volume":783,"transactions":9,"vwap":1079},"2026-04-02",15.56,15.625,{"date":1081,"open":995,"high":995,"low":1004,"close":1004,"change":1082,"percent_change":385,"volume":760,"transactions":9,"vwap":1004},"2026-04-01",-0.006,{"date":1084,"open":1003,"high":1001,"low":1003,"close":1085,"change":1086,"percent_change":1087,"volume":698,"transactions":9,"vwap":1085},"2026-03-31",15.656,0.276,1.79,{"date":1089,"open":1090,"high":1090,"low":1091,"close":934,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":934},"2026-03-30",15.49,15.35,-0.323,-2.06,3100,{"date":1096,"open":1097,"high":1010,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":836,"transactions":9,"vwap":1099},"2026-03-27",15.75,15.67,15.703,-0.277,-1.73,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":937,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",16.23,15.98,-1.96,16400,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":263,"percent_change":894,"volume":1112,"transactions":9,"vwap":1111},"2026-03-25",16.324,16.3,800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1104,"change":766,"percent_change":1118,"volume":698,"transactions":9,"vwap":1104},"2026-03-24",16.26,16.28,16.195,-0.95,{"date":1120,"open":1121,"high":1122,"low":1111,"close":1123,"change":615,"percent_change":681,"volume":931,"transactions":9,"vwap":1123},"2026-03-23",16.325,16.44,16.385,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":937,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",16.575,16.35,16.41,-1.91,3300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":962,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-19",16.68,16.73,16.62,-0.62,3000,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1112,"transactions":9,"vwap":1141},"2026-03-18",16.95,16.835,-0.205,-1.2,{"date":1145,"open":1146,"high":1147,"low":1140,"close":1148,"change":545,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",17.02,17.089001,17.040001,0.29,4400,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":947,"volume":931,"transactions":9,"vwap":1155},"2026-03-16",16.97,17.025,16.99,-0.076,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":207,"volume":818,"transactions":9,"vwap":1160},"2026-03-13",17.26,17.066,-0.109,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-12",17.33,17.15,17.175,-0.235,-1.35,19900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":687,"percent_change":1174,"volume":783,"transactions":9,"vwap":1173},"2026-03-11",17.52,17.41,0.14,{"date":1176,"open":1172,"high":1172,"low":1177,"close":1178,"change":66,"percent_change":720,"volume":1179,"transactions":9,"vwap":1178},"2026-03-10",17.367,17.385,2800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":263,"volume":1187,"transactions":9,"vwap":1185},"2026-03-09",17.14,17.453,17.049999,17.435,0.012,22100,{"date":1189,"open":1190,"high":1191,"low":1173,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-06",17.54,17.63,17.423,-0.202,-1.15,12100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",17.7,17.78,17.5,17.625,-0.176,-0.99,5600,{"date":1206,"open":1198,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1130,"transactions":9,"vwap":1209},"2026-03-04",17.85,17.64,17.801,0.265,1.51,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-03",17.4,17.68,17.39,17.536,-0.224,-1.26,18100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":752,"percent_change":629,"volume":1094,"transactions":9,"vwap":1226},"2026-03-02",17.62,17.788,17.619,17.76,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":190,"volume":1234,"transactions":9,"vwap":1232},"2026-02-27",17.91,17.94,17.795,17.898,-0.122,3800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":189,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-26",17.99,18.15,17.901,18.02,-0.44,5200,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":847,"transactions":9,"vwap":1246},"2026-02-25",17.82,18.1,0.39,2.2,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1234,"transactions":9,"vwap":1253},"2026-02-24",17.42,17.73,17.71,0.185,1.06,{"date":1257,"open":1253,"high":1253,"low":1258,"close":1259,"change":361,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-23",17.48,17.525,-3.04,5500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":615,"percent_change":1267,"volume":682,"transactions":9,"vwap":1266},"2026-02-20",18.040001,18.2,18.075001,-0.14,{"date":1269,"open":1207,"high":1246,"low":1207,"close":1246,"change":1270,"percent_change":1057,"volume":860,"transactions":9,"vwap":1246},"2026-02-19",0.081,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":223,"volume":777,"transactions":9,"vwap":1276},"2026-02-18",17.93,18.19,17.88,18.018999,0.031,{"date":1279,"open":1280,"high":1281,"low":1226,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-17",18.049999,18.17,17.988,-0.469,-2.54,7100,{"date":1287,"open":1288,"high":1289,"low":1274,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-13",18.25,18.63,18.457,0.2,1.1,10700,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-12",18.7,18.24,18.257,-0.559,-2.97,41200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":885,"transactions":9,"vwap":1306},"2026-02-11",19.07,18.73,18.816,-0.344,-1.8,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1179,"transactions":9,"vwap":1313},"2026-02-10",19.36,19.4,19.16,-0.167,-0.86,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-09",19.059999,19.46,18.994,19.327,-0.223,-1.14,12700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-06",19.13,19.55,0.465,2.44,5700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":22,"percent_change":1336,"volume":1023,"transactions":9,"vwap":1335},"2026-02-05",19.472,19.084999,-3.24,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1331,"transactions":9,"vwap":1341},"2026-02-04",19.83,19.665,19.725,-0.453,-2.25,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":713,"volume":1350,"transactions":9,"vwap":1348},"2026-02-03",20.35,20,20.178,-0.197,16100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1293,"transactions":9,"vwap":1356},"2026-02-02",20.44,20.54,20.36,20.375,-0.58,-2.77,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":989,"volume":1366,"transactions":9,"vwap":1364},"2026-01-30",21.22,21.25,20.92,20.955,-0.365,12200,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1101,"volume":1373,"transactions":9,"vwap":1371},"2026-01-29",21.66,21.15,21.32,-0.375,7500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":469,"volume":1380,"transactions":9,"vwap":1378},"2026-01-28",21.835,21.93,21.695,-0.029,7900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1204,"transactions":9,"vwap":1386},"2026-01-27",21.6,21.99,21.521,21.724,0.129,0.6,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-26",21.76,22.265,21.57,21.595,-0.635,-2.86,8100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":705,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",22.28,22.424,22.059999,22.23,-0.052,15100,{"date":1407,"open":1400,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1388,"volume":1412,"transactions":9,"vwap":1410},"2026-01-22",22.3,22.15,22.282,0.132,19700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2026-01-21",22.37,22.47,21.815,-0.039,-0.18,24500,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-20",22.72,22.13,22.189,-1.031,-4.44,27500,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-16",23.065001,23.34,23.22,0.155,0.67,11800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1431,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2026-01-15",23.295,23.365,23.02,-0.165,-0.71,8200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":431,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-14",23.030001,23.23,22.98,0.15,11400,{"date":1453,"open":1448,"high":1454,"low":1455,"close":1456,"change":599,"percent_change":111,"volume":1457,"transactions":9,"vwap":1456},"2026-01-13",23.259,23,23.195,13300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":733,"volume":1465,"transactions":9,"vwap":1463},"2026-01-12",23.059999,23.369,23.045,23.285,-0.094,8300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":759,"volume":1473,"transactions":9,"vwap":1471},"2026-01-09",23.51,23.63,23.345,23.379,-0.108,23700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":215,"percent_change":215,"volume":1479,"transactions":9,"vwap":1478},"2026-01-08",23.55,23.47,23.487,2600,{"date":1481,"open":1476,"high":1482,"low":1483,"close":1478,"change":1484,"percent_change":902,"volume":1261,"transactions":9,"vwap":1478},"2026-01-07",23.596,23.455,-0.078,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":316,"percent_change":733,"volume":1380,"transactions":9,"vwap":1490},"2026-01-06",23.709,23.71,23.43,23.565,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":189,"volume":777,"transactions":9,"vwap":1495},"2026-01-05",24.02,23.6,23.66,-0.019,{"date":1498,"open":1499,"high":1500,"low":1432,"close":1501,"change":1502,"percent_change":1503,"volume":1412,"transactions":9,"vwap":1501},"2026-01-02",23.344,23.79,23.679,0.484,2.09,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1456,"change":720,"percent_change":646,"volume":1509,"transactions":9,"vwap":1456},"2025-12-31",23.45,23.474,23.18,32900,{"date":1511,"open":1512,"high":1513,"low":1477,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-30",23.544,23.76,23.485,-0.228,-0.96,21100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-29",23.78,23.845,23.713,-0.802,-3.27,10400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":790,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-26",24.7,24.702,24.414,24.515,-1.41,41900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":687,"percent_change":52,"volume":1540,"transactions":9,"vwap":1539},"2025-12-24",24.86,24.9,24.68,24.865,18800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-23",24.899,24.95,24.714,24.84,-0.227,-0.91,14000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1323,"volume":1557,"transactions":9,"vwap":1555},"2025-12-22",25.18,25.22,25.030001,25.066999,-0.288,15000,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-19",24.94,25.36,25.355,0.572,2.31,48400,{"date":1567,"open":1560,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":898,"volume":1557,"transactions":9,"vwap":1570},"2025-12-18",25.08,24.74,24.783,0.213,{"date":1573,"open":1574,"high":24,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-17",25.373,24.57,-0.617,-2.45,14600,{"date":180,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":494,"volume":1585,"transactions":9,"vwap":1583},25.12,25.2,24.96,25.187,0.067,14300]