[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YBTY":3,"homepage-market-summary":28,"stock-historical-YBTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YBTY","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 TopYielders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},53.4682,5.2078,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.74,9.81,9.73,9.9,-0.16,-1.62,5896.5866,25.417,8378.95975140196,0.1,204,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,52,59,66],{"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":26,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[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":70,"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":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8379,1709307.789286,-61.49,"2025-12-16",[180,183,193,202,210,220,228,235,246,255,265,275,283,292,300,309,317,324,333,342,351,359,366,375,385,394,405,412,421,431,441,452,462,471,482,491,499,509,517,528,538,547,552,559,568,575,581,587,595,604,611,618,626,635,644,651,658,663,671,678,686,696,706,716,724,730,736,744,751,758,765,772,778,784,791,798,806,812,819,826,834,842,849,856,861,867,874,881,888,894,901,910,917,923,931,938,947,954,962,968,976,982,988,995,1001,1006,1012,1020,1025,1033,1038,1043,1047,1051,1057,1063,1072,1080,1088,1094,1100,1106,1111,1118,1125,1129,1135,1141,1148,1152,1156,1159,1167,1172,1178,1183,1190,1195,1204,1212,1219,1226,1235,1243,1250,1257,1263,1270,1276,1283,1291,1299,1306,1312,1319,1326,1331,1338,1343,1351,1359,1364,1370,1378,1385,1391,1398,1407,1415,1423,1430,1437,1444,1452,1461,1469,1478,1485,1494,1501,1509,1516,1524,1533,1541,1550,1558,1566,1574,1580,1585,1592,1600,1609,1617,1624,1632,1640,1649,1656,1663,1671,1677,1684],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},102,9.7879,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",9.865,9.94,9.85,-0.1,-1,3142.523722,113,9.8882,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",10.035,10.055,10,0,1704.0029,98,10.0353,{"date":203,"open":204,"high":197,"low":204,"close":197,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",9.98,-0.1068,-1.06,3081.4535,111,9.9889,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",10.15,10.165,10.1068,-0.0382,-0.38,2200.984266,107,10.1598,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":64,"volume":225,"transactions":226,"vwap":227},"2026-10-01",10.12,10.145,-0.005,2377.694792,104,10.1255,{"date":229,"open":230,"high":230,"low":212,"close":212,"change":231,"percent_change":26,"volume":232,"transactions":233,"vwap":234},"2026-09-30",10.19,0.0097,2764.9257,90,10.1722,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",10.18,10.185,10.13,10.1403,-0.0297,-0.29,16574.948414,119,10.1514,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",10.5,10.17,-0.175,-1.69,1091.768,78,10.2591,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",10.349,10.31,10.345,0.0052,0.05,2192.2806,84,10.3353,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",10.29,10.3398,10.271,0.0148,0.14,4269.0405,95,10.2738,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":224,"percent_change":64,"volume":280,"transactions":281,"vwap":282},"2026-09-23",10.35,10.3201,10.325,1407.2895,69,10.3328,{"date":284,"open":279,"high":257,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",10.32,10.33,0.02,0.19,3332.1905,64,10.3335,{"date":293,"open":294,"high":295,"low":294,"close":258,"change":296,"percent_change":297,"volume":298,"transactions":226,"vwap":299},"2026-09-21",10.3,10.34,-0.0817,-0.79,11375.496044,10.312,{"date":301,"open":302,"high":302,"low":285,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",10.4,10.3917,0.0367,0.35,7785.929624,105,10.3521,{"date":310,"open":267,"high":311,"low":267,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":226,"vwap":316},"2026-09-17",10.41,10.355,0.175,1.72,7082.117058,10.3351,{"date":318,"open":319,"high":319,"low":237,"close":237,"change":188,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",10.2366,-0.97,2342.1123,66,10.2119,{"date":325,"open":258,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":263,"vwap":332},"2026-09-15",10.36,10.24,10.28,-0.09,-0.87,7026.1452,10.3135,{"date":334,"open":286,"high":335,"low":286,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",10.39,10.37,-0.15,-1.43,3098.949259,88,10.3592,{"date":343,"open":344,"high":345,"low":344,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",10.52,10.5201,0.0429,0.41,920.53316,65,10.5332,{"date":352,"open":344,"high":344,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",10.4771,-0.1129,-1.07,1835.5122,70,10.5046,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":198,"percent_change":198,"volume":363,"transactions":364,"vwap":365},"2026-09-09",10.62,10.59,3437.032041,58,10.6027,{"date":367,"open":368,"high":369,"low":362,"close":362,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",10.611,10.65,-0.075,-0.7,8245.028191,110,10.6221,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":261,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",10.66,10.67,10.64,10.665,0.47,1857.9122,77,10.6624,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":357,"vwap":393},"2026-09-03",10.57,10.655,10.615,0.085,0.81,2453.098086,10.6263,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",10.49,10.54,10.48,10.53,0.025,0.24,4611.980402,81,10.5037,{"date":406,"open":397,"high":397,"low":407,"close":407,"change":370,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",10.505,-0.71,644.546513,62,10.5304,{"date":413,"open":397,"high":414,"low":397,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",10.61,10.58,-0.1209,-1.13,3392.506209,109,10.5811,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",10.83,10.695,10.7009,-0.1391,-1.28,5843.2526,125,10.757,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",10.825,10.87,10.84,0.035,0.32,7054.8245,96,10.8612,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",10.841,10.86,10.8048,10.805,-0.062,-0.57,2172.780062,79,10.8302,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",10.82,10.9,10.867,0.127,1.18,3245.4808,82,10.8632,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",10.815,10.74,-0.2877,-2.61,1584.265201,85,10.769,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",10.999,11.035,10.98,11.0277,0.1046,0.96,4969.4919,86,10.9991,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":485},"2026-08-20",10.935,10.92,10.9231,-0.0141,-0.13,1111.29216,71,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":170,"volume":496,"transactions":497,"vwap":498},"2026-08-19",10.89,10.9372,-0.0028,1030.158078,74,10.9414,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",10.99,11.06,10.94,-0.12,-1.08,8395.8699,87,10.9591,{"date":510,"open":511,"high":512,"low":511,"close":502,"change":513,"percent_change":514,"volume":515,"transactions":497,"vwap":516},"2026-08-17",11.02,11.1,-0.105,-0.94,3074.043365,11.0748,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",11.189,11.19,11.13,11.165,0.005,0.04,2861.106703,101,11.162,{"date":529,"open":530,"high":531,"low":532,"close":530,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",11.16,11.25,11.15,0.03,0.27,14903.5513,128,11.1848,{"date":539,"open":540,"high":541,"low":542,"close":521,"change":543,"percent_change":544,"volume":545,"transactions":469,"vwap":546},"2026-08-12",11.12,11.1301,11.09,0.07,0.63,2107.632335,11.0206,{"date":548,"open":511,"high":502,"low":511,"close":502,"change":549,"percent_change":148,"volume":550,"transactions":357,"vwap":551},"2026-08-11",0.08,1462.2453,11.0328,{"date":553,"open":554,"high":555,"low":554,"close":475,"change":250,"percent_change":556,"volume":557,"transactions":263,"vwap":558},"2026-08-10",10.77,11.05,-1.57,4644.035006,10.9951,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":273,"vwap":567},"2026-08-07",11.11,11.166,11.155,0.06,0.54,2500.22,11.135,{"date":569,"open":540,"high":521,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":263,"vwap":574},"2026-08-06",11.095,-0.0394,-0.35,1564.823891,11.1337,{"date":576,"open":512,"high":577,"low":512,"close":577,"change":578,"percent_change":524,"volume":579,"transactions":364,"vwap":580},"2026-08-05",11.1344,0.0044,969.0173,11.1148,{"date":582,"open":512,"high":583,"low":570,"close":521,"change":261,"percent_change":584,"volume":585,"transactions":281,"vwap":586},"2026-08-04",11.1392,0.45,2185.3015,11.1092,{"date":588,"open":511,"high":542,"low":511,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",11.08,-0.0478,-0.43,3186.4749,115,11.0426,{"date":596,"open":597,"high":597,"low":542,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.22,11.1278,-0.0622,-0.56,3757.5579,112,11.1347,{"date":605,"open":606,"high":607,"low":532,"close":520,"change":608,"percent_change":391,"volume":609,"transactions":450,"vwap":610},"2026-07-30",11.17,11.195,0.09,3267.2251,11.2124,{"date":612,"open":613,"high":614,"low":512,"close":512,"change":337,"percent_change":615,"volume":616,"transactions":507,"vwap":617},"2026-07-29",11.14,11.2,-1.33,3459.4748,11.1746,{"date":619,"open":620,"high":621,"low":520,"close":531,"change":622,"percent_change":623,"volume":624,"transactions":200,"vwap":625},"2026-07-28",11.24,11.265,-0.115,-1.01,5769.6126,11.2148,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":64,"percent_change":632,"volume":633,"transactions":218,"vwap":634},"2026-07-27",11.3001,11.42,11.3,11.365,-0.44,5854.2332,11.3411,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":513,"percent_change":641,"volume":642,"transactions":526,"vwap":643},"2026-07-24",11.46,11.48,11.4,11.415,-0.91,6180.4418,11.4519,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":170,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",11.52,-0.26,937.3733,67,11.5293,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":524,"percent_change":305,"volume":656,"transactions":602,"vwap":657},"2026-07-22",11.51,11.5644,11.55,3399.6986,11.5514,{"date":659,"open":629,"high":653,"low":629,"close":653,"change":271,"percent_change":660,"volume":661,"transactions":507,"vwap":662},"2026-07-21",1.23,3269.0446,11.464,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":337,"percent_change":63,"volume":668,"transactions":669,"vwap":670},"2026-07-20",11.37,11.375,11.35,2942.8255,100,11.3739,{"date":672,"open":673,"high":674,"low":673,"close":646,"change":170,"percent_change":647,"volume":675,"transactions":676,"vwap":677},"2026-07-17",11.465,11.545,7382.3183,135,11.5236,{"date":679,"open":680,"high":680,"low":655,"close":655,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",11.68,-0.225,-1.91,5057.773204,131,11.5763,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",11.8899,11.72,11.775,-0.0764,-0.64,6919.2728,143,11.7615,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",11.825,11.8514,11.81,0.0614,0.52,1803.9803,72,11.8372,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",11.89,11.77,11.79,-0.3,-2.48,14496.503,167,11.7937,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",12.19,12.08,12.09,-0.06,-0.49,8100,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":287,"percent_change":729,"volume":723,"transactions":9,"vwap":726},"2026-07-09",12.15,12.18,12.13,0.16,{"date":731,"open":732,"high":733,"low":732,"close":728,"change":734,"percent_change":165,"volume":735,"transactions":9,"vwap":728},"2026-07-08",12.01,12.14,0.015,6700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":337,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-07",12.1,12.145,12.07,12.115,-1.22,15200,{"date":745,"open":738,"high":746,"low":720,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",12.31,12.265,-0.08,-0.65,3300,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":505,"volume":757,"transactions":9,"vwap":755},"2026-07-02",12.48,12.33,12.345,-0.135,3200,{"date":759,"open":760,"high":761,"low":753,"close":753,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-07-01",12.51,12.53,-0.14,-1.11,2500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":523,"percent_change":524,"volume":771,"transactions":9,"vwap":770},"2026-06-30",12.61,12.64,12.595,12.62,4900,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":170,"percent_change":777,"volume":764,"transactions":9,"vwap":775},"2026-06-29",12.57,12.615,12.555,-0.24,{"date":779,"open":770,"high":780,"low":770,"close":781,"change":436,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-26",12.685,12.645,0.28,5000,{"date":785,"open":786,"high":787,"low":788,"close":767,"change":789,"percent_change":641,"volume":790,"transactions":9,"vwap":767},"2026-06-25",12.65,12.67,12.59,-0.116,5900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":338,"volume":797,"transactions":9,"vwap":795},"2026-06-24",12.78,12.71,12.726,-0.184,2600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":641,"volume":805,"transactions":9,"vwap":803},"2026-06-23",12.95,12.96,12.89,12.91,-0.118,2100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":447,"percent_change":36,"volume":811,"transactions":9,"vwap":810},"2026-06-22",13,13.11,13.028,4200,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",12.965,13.09,0.111,0.86,4800,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":371,"volume":825,"transactions":9,"vwap":823},"2026-06-17",13.08,13.13,12.979,-0.092,1600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":93,"volume":833,"transactions":9,"vwap":831},"2026-06-16",13.1,13.12,13.04,13.071,-0.097,16900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":721,"volume":841,"transactions":9,"vwap":839},"2026-06-15",13.17,13.19,13.14,13.168,-0.008,5500,{"date":843,"open":838,"high":844,"low":838,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",13.2,13.176,0.022,0.17,1100,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-11",13.0050001,13.154,0.114,0.87,2400,{"date":857,"open":858,"high":858,"low":830,"close":830,"change":721,"percent_change":859,"volume":860,"transactions":9,"vwap":830},"2026-06-10",13.155,-0.46,1700,{"date":862,"open":863,"high":863,"low":864,"close":828,"change":756,"percent_change":865,"volume":866,"transactions":9,"vwap":828},"2026-06-09",13.25,13.075,-1.02,1200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":734,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-08",13.18,13.26,13.235,0.11,3700,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",13.34,13.22,-0.31,-2.29,5400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":198,"percent_change":198,"volume":887,"transactions":9,"vwap":886},"2026-06-04",13.47,13.56,13.45,13.53,6400,{"date":889,"open":890,"high":890,"low":891,"close":886,"change":892,"percent_change":893,"volume":805,"transactions":9,"vwap":886},"2026-06-03",13.6,13.509,-0.11,-0.81,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":523,"percent_change":524,"volume":900,"transactions":9,"vwap":899},"2026-06-02",13.49,13.691,13.226,13.64,6100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",13.65,13.69,13.62,13.635,-0.22,-1.59,4500,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":564,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-29",13.85,13.86,13.855,0.43,1500,{"date":918,"open":905,"high":919,"low":905,"close":920,"change":608,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-28",13.81,13.795,0.66,4100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":437,"volume":930,"transactions":9,"vwap":928},"2026-05-27",13.68,13.72,13.665,13.705,0.044,2300,{"date":932,"open":933,"high":933,"low":899,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-26",13.74,13.661,-0.159,-1.15,4400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",13.895,13.915,13.8,13.82,-0.055,-0.4,2800,{"date":948,"open":949,"high":950,"low":943,"close":951,"change":524,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-21",13.87,13.885,13.875,0.29,1900,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",13.7,13.84,13.835,0.15,1.1,2900,{"date":963,"open":899,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":811,"transactions":9,"vwap":964},"2026-05-19",13.685,13.591,-0.057,-0.41,{"date":969,"open":970,"high":971,"low":903,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",13.758,13.816,13.742,-0.298,-2.12,8900,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":757,"transactions":9,"vwap":979},"2026-05-15",14.21,14.04,-0.235,-1.65,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":608,"percent_change":544,"volume":987,"transactions":9,"vwap":986},"2026-05-14",14.22,14.299,14.275,800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":170,"percent_change":994,"volume":961,"transactions":9,"vwap":993},"2026-05-13",14.14,14.23,14.11,14.185,-0.21,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":748,"percent_change":600,"volume":1000,"transactions":9,"vwap":999},"2026-05-12",14.17,14.229,14.215,1300,{"date":1002,"open":992,"high":1003,"low":1004,"close":1005,"change":840,"percent_change":721,"volume":880,"transactions":9,"vwap":1005},"2026-05-11",14.32,14.06,14.295,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":172,"volume":790,"transactions":9,"vwap":1009},"2026-05-08",14.13,14.303,14.12,0.141,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":749,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",14.235,14.26,14.08,14.162,-0.093,5200,{"date":1021,"open":997,"high":1022,"low":997,"close":1022,"change":847,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",14.255,1.21,3100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":533,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",14.05,14.1,14.03,14.085,0.21,6300,{"date":1034,"open":1029,"high":1035,"low":1036,"close":1037,"change":64,"percent_change":572,"volume":909,"transactions":9,"vwap":1037},"2026-05-04",14.07,14.02,14.055,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":437,"volume":805,"transactions":9,"vwap":1041},"2026-05-01",14.15,14.105,0.045,{"date":1044,"open":1045,"high":1004,"low":942,"close":1004,"change":729,"percent_change":1046,"volume":946,"transactions":9,"vwap":1004},"2026-04-30",13.88,1.15,{"date":1048,"open":941,"high":941,"low":912,"close":1049,"change":143,"percent_change":1050,"volume":818,"transactions":9,"vwap":1049},"2026-04-29",13.9,-1.35,{"date":1052,"open":1053,"high":1010,"low":1027,"close":1054,"change":804,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",14.095,14.09,-0.83,3800,{"date":1058,"open":1015,"high":1015,"low":1059,"close":1060,"change":1061,"percent_change":682,"volume":1062,"transactions":9,"vwap":1060},"2026-04-27",14.155,14.208,-0.277,15300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",14.47,14.49,14.41,14.485,0.115,0.8,4700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":467,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",14.45,14.54,14.31,14.37,-0.385,7200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":887,"transactions":9,"vwap":1085},"2026-04-22",14.75,14.78,14.68,14.755,0.195,1.34,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":44,"volume":1093,"transactions":9,"vwap":1091},"2026-04-21",14.725,14.56,-0.205,2700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":488,"percent_change":330,"volume":1099,"transactions":9,"vwap":1097},"2026-04-20",14.66,14.765,14.63,9900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":543,"percent_change":381,"volume":1105,"transactions":9,"vwap":1104},"2026-04-17",14.82,14.929,14.895,11200,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":734,"percent_change":26,"volume":841,"transactions":9,"vwap":1110},"2026-04-16",14.74,14.84,14.825,{"date":1112,"open":1113,"high":1114,"low":1083,"close":1115,"change":1116,"percent_change":1117,"volume":825,"transactions":9,"vwap":1115},"2026-04-15",14.785,14.832,14.81,0.065,0.44,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",14.5,14.745,0.26,1.79,5100,{"date":1126,"open":1127,"high":1068,"low":1127,"close":1068,"change":400,"percent_change":847,"volume":1128,"transactions":9,"vwap":1068},"2026-04-13",14.16,1800,{"date":1130,"open":1131,"high":1120,"low":1132,"close":1133,"change":390,"percent_change":133,"volume":1134,"transactions":9,"vwap":1133},"2026-04-10",14.44,14.29,14.46,14800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":504,"percent_change":1055,"volume":1140,"transactions":9,"vwap":1139},"2026-04-09",14.51,14.34,14.375,3600,{"date":1142,"open":1143,"high":1144,"low":1066,"close":1145,"change":1146,"percent_change":172,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",14.581,14.61,14.495,0.143,6000,{"date":1149,"open":984,"high":1150,"low":1010,"close":1150,"change":1151,"percent_change":711,"volume":757,"transactions":9,"vwap":1150},"2026-04-07",14.352,-0.043,{"date":1153,"open":1066,"high":1066,"low":1138,"close":1154,"change":980,"percent_change":1155,"volume":922,"transactions":9,"vwap":1154},"2026-04-06",14.395,-1.61,{"date":1157,"open":1158,"high":1098,"low":1158,"close":1098,"change":846,"percent_change":959,"volume":173,"transactions":9,"vwap":1098},"2026-04-02",14.39,{"date":1160,"open":1144,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",14.701,14.58,14.608,-0.002,-0.01,2200,{"date":1168,"open":1169,"high":1144,"low":1169,"close":1144,"change":1170,"percent_change":1171,"volume":811,"transactions":9,"vwap":1144},"2026-03-31",14.35,0.285,1.99,{"date":1173,"open":1067,"high":1067,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1019,"transactions":9,"vwap":1175},"2026-03-30",14.25,14.325,-0.36,-2.45,{"date":1179,"open":1085,"high":1083,"low":1084,"close":1180,"change":907,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",14.685,-1.48,6200,{"date":1184,"open":1185,"high":1185,"low":1104,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",15.1,14.905,-0.255,-1.68,3000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1042,"percent_change":1194,"volume":797,"transactions":9,"vwap":1193},"2026-03-25",15.295,15.16,0.3,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-24",15.15,15.247,15.08,15.115,-0.211,-1.38,8700,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",15.121,15.405,15.326,-0.039,-0.25,7000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":572,"percent_change":1218,"volume":783,"transactions":9,"vwap":1217},"2026-03-20",15.47,15.5,15.31,15.365,-2.23,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":855,"transactions":9,"vwap":1223},"2026-03-19",15.73,15.62,15.715,-0.086,-0.54,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-18",16.040001,16.069,15.76,15.801,-0.254,-1.58,9200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1079,"transactions":9,"vwap":1240},"2026-03-17",16.045,16.087999,15.93,16.055,0.078,0.49,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":711,"volume":1182,"transactions":9,"vwap":1248},"2026-03-16",15.96,16.1,15.91,15.977,-0.048,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":622,"percent_change":408,"volume":1256,"transactions":9,"vwap":1255},"2026-03-13",16.3,16.31,15.959,16.025,5800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":930,"transactions":9,"vwap":1260},"2026-03-12",16.34,16.14,-0.269,-1.64,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":165,"volume":757,"transactions":9,"vwap":1268},"2026-03-11",16.51,16.52,16.38,16.409,0.019,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":513,"percent_change":692,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",16.55,16.57,16.39,6900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":762,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-09",16.24,16.495,16.09,-0.84,12300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":556,"volume":1290,"transactions":9,"vwap":1288},"2026-03-06",16.63,16.85,16.62,16.635,-0.265,17700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":329,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-05",16.94,16.96,16.77,16.9,-0.53,8500,{"date":1300,"open":1296,"high":1301,"low":1302,"close":1303,"change":347,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",17.01,16.89,16.99,2.47,4300,{"date":1307,"open":1308,"high":1309,"low":1259,"close":1308,"change":1310,"percent_change":1311,"volume":1105,"transactions":9,"vwap":1308},"2026-03-03",16.58,16.72,-0.238,-1.42,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":206,"volume":1318,"transactions":9,"vwap":1316},"2026-03-02",16.5,16.847,16.818,-0.181,9000,{"date":1320,"open":1294,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":155,"volume":1325,"transactions":9,"vwap":1323},"2026-02-27",17.059999,16.95,16.999,-0.071,5700,{"date":1327,"open":1309,"high":1328,"low":1309,"close":1329,"change":400,"percent_change":959,"volume":1330,"transactions":9,"vwap":1329},"2026-02-26",17.087999,17.07,5300,{"date":1332,"open":1309,"high":1333,"low":1309,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-25",17.08,17.045,0.595,3.62,3900,{"date":1339,"open":1228,"high":1340,"low":1228,"close":1341,"change":847,"percent_change":1342,"volume":1325,"transactions":9,"vwap":1341},"2026-02-24",16.49,16.45,1.04,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-23",16.67,16.19,16.28,-0.829,-4.85,11300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":288,"volume":1358,"transactions":9,"vwap":1356},"2026-02-20",17.030001,17.24,16.98,17.109,0.032,13600,{"date":1360,"open":1286,"high":1361,"low":1286,"close":1361,"change":1362,"percent_change":1363,"volume":937,"transactions":9,"vwap":1361},"2026-02-19",17.077,0.193,1.14,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1176,"volume":743,"transactions":9,"vwap":1368},"2026-02-18",16.8,17.2,16.884,-0.061,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-17",17.39,16.65,16.945,-0.487,-2.79,15800,{"date":1379,"open":1321,"high":1380,"low":1321,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-13",17.56,17.432,0.372,2.18,14200,{"date":1386,"open":1380,"high":1380,"low":1387,"close":1321,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1321},"2026-02-12",17.014999,-0.545,-3.1,32300,{"date":1392,"open":1393,"high":1393,"low":1380,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-11",18.11,17.605,-0.632,-3.47,9400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-10",18.3,18.4,18.18,18.237,-0.068,-0.37,13800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1397,"transactions":9,"vwap":1412},"2026-02-09",18.049999,18.39,18.02,18.305,-0.245,-1.32,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",18.23,18.68,18.55,0.434,2.4,25000,{"date":1424,"open":1425,"high":1425,"low":1409,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-05",18.41,18.116,-0.539,-2.89,10700,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1203,"transactions":9,"vwap":1434},"2026-02-04",18.905,18.565,18.655,-0.221,-1.17,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":641,"volume":1443,"transactions":9,"vwap":1441},"2026-02-03",19.049999,18.7,18.876,-0.174,26800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1439,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2026-02-02",19.13,19.27,19,-0.791,-3.99,43700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-30",20.13,20.28,19.806,19.841,-0.239,-1.19,21500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-29",20.45,20,20.08,-0.635,-3.07,7700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-28",20.83,20.91,20.69,20.715,-0.015,-0.07,15900,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":143,"volume":1484,"transactions":9,"vwap":1482},"2026-01-27",20.84,20.59,20.73,-0.04,15100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-26",21.049999,21.159,20.7,20.77,-0.749,-3.48,28000,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":763,"volume":1500,"transactions":9,"vwap":1498},"2026-01-23",21.91,21.48,21.519,-0.242,54600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1011,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",21.76,21.81,21.67,21.761,0.65,16500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":504,"volume":1508,"transactions":9,"vwap":1514},"2026-01-21",21.64,21.88,21.211,21.62,-0.026,{"date":1517,"open":1505,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",21.94,21.43,21.646,-1.009,-4.45,20600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-16",22.29,22.73,22.27,22.655,0.414,1.86,22400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-15",22.75,22.785,22.241,-0.519,-2.28,13700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-14",22.57,22.91,22.45,22.76,0.095,0.42,26600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":692,"volume":1557,"transactions":9,"vwap":1555},"2026-01-13",22.71,22.79,22.41,22.665,-0.145,26700,{"date":1559,"open":1554,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-12",22.88,22.365,22.81,-0.165,-0.72,14500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":313,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-09",22.78,23.25,22.675,22.975,0.77,58500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":564,"percent_change":1122,"volume":1318,"transactions":9,"vwap":1579},"2026-01-08",22.59,22.86,22.521,22.8,{"date":1581,"open":1544,"high":1544,"low":1582,"close":1582,"change":1583,"percent_change":408,"volume":1584,"transactions":9,"vwap":1582},"2026-01-07",22.74,-0.162,8000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":789,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",23.08,22.6,22.902,-0.5,16600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-05",22.89,23.15,23.018,-0.052,-0.23,29400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-02",22.96,23.24,22.51,23.07,0.652,2.91,22200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-31",22.82,22.36,22.418,-0.477,-2.08,11400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":647,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-30",22.978,23.28,22.895,-1.12,10200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-29",23.37,23.575,23.155,-1.002,-4.15,13000,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-26",24.67,24.075001,24.157,-0.488,-1.98,18900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-24",24.66,24.68,24.46,24.645,-0.275,-1.1,9800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":980,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-23",24.97,24.677,24.92,-0.93,30600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":804,"percent_change":36,"volume":1662,"transactions":9,"vwap":1661},"2025-12-22",25.11,25.218,25.096001,25.155,27800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1304,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",24.93,25.32,24.873,25.273,0.61,36500,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":329,"volume":1676,"transactions":9,"vwap":1674},"2025-12-18",25.195,24.663,-0.022,66600,{"date":1678,"open":1679,"high":24,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-17",25.232,24.685,-0.604,-2.39,8300,{"date":178,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":915,"volume":1690,"transactions":9,"vwap":1688},25.18,25.36,25.07,25.289,0.109,14600]