[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPRY":3,"homepage-market-summary":28,"stock-historical-TPRY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPRY","2026-10-07",{"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},"VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.9258,2.865,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.195,19.13,19.1654,0.0296,0.15,1060.3475,20.89,17.32,4286.325507096774,52.5,155,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":39},"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":37,"sparkline":60,"date":39},"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":37,"sparkline":67,"date":39},"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":39},"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":37,"sparkline":82,"date":39},"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":39},"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":37,"sparkline":96,"date":39},"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":37},"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":37},"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4286,664380.4536,-2.71,"2026-02-26",[182,185,194,204,214,224,233,243,253,262,270,279,287,296,303,313,321,329,340,348,356,365,374,382,389,399,409,419,428,439,449,458,468,476,485,493,503,513,522,532,541,552,560,569,578,587,594,604,613,623,634,643,653,663,672,681,690,699,710,719,729,739,747,754,762,769,775,783,789,795,804,811,818,825,829,836,842,846,852,857,864,869,874,880,884,891,897,903,910,917,922,928,935,940,943,948,953,961,967,972,975,982,988,994,1000,1004,1009,1015,1023,1029,1033,1039,1041,1046,1051,1056,1059,1062,1067,1070,1074,1079,1082,1088,1095,1098,1104,1108,1113,1118,1122,1125,1131,1137,1145,1150,1153,1160,1163,1167,1172,1178,1180,1183,1187,1192,1197,1201,1205,1210,1217,1222,1228,1233,1238],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},35,19.128,{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",19.2,19.22,0.0889,0.47,1318.3465,37,19.2069,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",19.1,19.12,19.0765,0.1784,0.94,1380.6495,50,19.1048,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",18.87,18.8981,18.84,0.1276,0.68,3223.3915,38,18.8607,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",18.79,18.65,18.7705,0.0528,0.28,580.3385,31,18.7208,{"date":225,"open":226,"high":216,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",18.69,18.7177,-0.0018,-0.01,1134.3395,32,18.7586,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",18.7,18.78,18.7195,0.1243,0.67,1470.9315,51,18.7447,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",18.525,18.75,18.5952,-0.556,-2.9,1844.3445,40,18.6218,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":212,"vwap":261},"2026-09-25",19.19,19.03,19.1512,0.0762,0.4,2045.4705,19.0861,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":116,"volume":267,"transactions":268,"vwap":269},"2026-09-24",18.8502,19.075,0.059,770.7805,46,18.9102,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":51,"vwap":278},"2026-09-23",19.08,19.11,19.016,-0.2981,-1.54,1498.3385,19.0752,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":239,"volume":285,"transactions":251,"vwap":286},"2026-09-22",19.28,19.335,19.3141,0.1284,758.9285,19.2965,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",19.155,19.1857,0.52,2.79,1229.6145,45,19.1467,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":231,"vwap":302},"2026-09-18",18.6657,0.1777,0.96,56.7135,18.5906,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",18.46,18.515,18.488,0.3281,1.81,3865.8565,42,18.5037,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":157,"volume":318,"transactions":319,"vwap":320},"2026-09-16",18.345,18.1599,-0.0759,687.3375,49,18.282,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":319,"vwap":328},"2026-09-15",18.34,18.2358,-0.1621,-0.88,574.2845,18.3162,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",18.295,18.51,18.285,18.3979,-0.3776,-2.01,2713.3415,69,18.3542,{"date":341,"open":342,"high":208,"low":343,"close":343,"change":344,"percent_change":174,"volume":345,"transactions":346,"vwap":347},"2026-09-11",18.815,18.7755,0.1855,1288.3885,28,18.8327,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",18.59,-0.2668,-1.41,825.3465,33,18.5775,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",18.985,18.8568,-0.1437,-0.76,340.9105,30,18.9271,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":319,"vwap":373},"2026-09-08",18.97,19.1001,19.0005,0.0267,0.14,6854.3405,18.9989,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":222,"vwap":381},"2026-09-04",18.88,18.9738,0.3769,2.03,207.3427,18.8677,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":346,"vwap":388},"2026-09-03",18.5969,0.1491,0.81,117.3427,18.4567,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",18.315,18.52,18.4478,0.179,0.98,4567.9887,75,18.4573,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",18.3,18.36,18.2688,-0.2345,-1.27,804.1665,48,18.317,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",18.48,18.5033,18.39,-0.1037,-0.56,3189.6655,59,18.4447,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":172,"volume":425,"transactions":426,"vwap":427},"2026-08-28",18.68,18.839,18.607,-0.0059,8557.6065,41,18.783,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",18.575,18.63,18.53,18.6129,-0.0607,-0.33,9945.8914,78,18.5652,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",18.66,18.73,18.6736,0.0113,0.06,4909.2834,58,18.6847,{"date":450,"open":431,"high":451,"low":452,"close":453,"change":454,"percent_change":174,"volume":455,"transactions":456,"vwap":457},"2026-08-25",18.6699,18.625,18.6623,0.185,2639.3511,53,18.6425,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",18.55,18.35,18.4773,-0.4941,-2.6,6303.1235,70,18.4215,{"date":469,"open":367,"high":196,"low":470,"close":471,"change":472,"percent_change":435,"volume":473,"transactions":474,"vwap":475},"2026-08-21",18.95,18.9714,-0.0625,3645.2665,65,19.0506,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":157,"volume":483,"transactions":241,"vwap":484},"2026-08-20",19.09,19.095,19.021,19.0339,-0.0809,2479.8125,19.0621,{"date":486,"open":196,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":319,"vwap":492},"2026-08-19",19.1148,19.02,0.0246,0.13,6820.8125,19.0976,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",19.31,19.085,19.0902,-0.5443,-2.77,15926.3565,83,19.1874,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":397,"vwap":512},"2026-08-17",19.67,19.75,19.605,19.6345,0.1224,0.63,8481.0297,19.6826,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":426,"vwap":521},"2026-08-14",19.59,19.4,19.5121,0.1032,0.53,981.1257,19.5243,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",19.37,19.47,19.4089,0.1859,0.97,3010.9297,56,19.4305,{"date":533,"open":281,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":294,"vwap":540},"2026-08-12",19.29,19.18,19.223,0.1263,0.66,5768.7767,19.1895,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",19.135,19.1382,19.06,19.0967,-0.0512,-0.27,1876.6066,64,19.1167,{"date":553,"open":554,"high":187,"low":197,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":466,"vwap":559},"2026-08-10",19.15,19.1479,0.073,0.38,4233.2176,19.1651,{"date":561,"open":545,"high":17,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",19.04,19.0749,0.1545,0.82,4018.4786,43,19.0636,{"date":570,"open":571,"high":478,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",18.83,18.9204,-0.1016,-0.53,6475.2706,60,19.0456,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":530,"vwap":586},"2026-08-05",19.1905,19.23,19.022,-0.1873,-0.98,3001.5186,19.133,{"date":588,"open":273,"high":589,"low":368,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":530,"vwap":593},"2026-08-04",19.2093,0.311,1.65,1751.9556,19.1924,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",18.4,18.949,18.8983,0.5097,2.77,5254.6486,116,18.8019,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":466,"vwap":612},"2026-07-31",18.645,18.21,18.3886,0.3324,1.84,12505.6316,18.3698,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",17.89,18.0562,17.82,0.6762,3.89,5485.7247,77,17.9004,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",17.7,17.81,17.33,17.38,-0.3964,-2.23,14040.6177,201,17.4908,{"date":635,"open":615,"high":615,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",17.53,17.7764,-0.4094,-2.25,11497.1457,181,17.72,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",18.64,17.94,18.1858,-0.4129,-2.22,15997.8482,115,18.1314,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",18.81,18.969,18.5987,-0.4538,-2.38,5552.0485,98,18.8351,{"date":664,"open":18,"high":554,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",19.026,19.0525,-0.1922,-1,3432.2901,62,19.1143,{"date":673,"open":488,"high":674,"low":488,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",19.339,19.2447,-0.0389,-0.2,14835.3989,138,19.259,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":187},"2026-07-21",19.055,19.32,19.2836,0.4389,2.33,7565.8225,130,{"date":691,"open":376,"high":692,"low":571,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",19.07,18.8447,0.0774,0.41,11651.9295,118,18.9349,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",18.67,18.99,18.58,18.7673,-0.2672,-1.4,5620.5406,135,18.8198,{"date":711,"open":712,"high":712,"low":256,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",19.33,19.0345,-0.5012,-2.57,5161.9219,84,19.1943,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":95,"volume":726,"transactions":727,"vwap":728},"2026-07-15",19.61,19.62,19.405,19.5357,-0.1463,6927.5529,73,19.5032,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",19.73,19.565,19.682,0.2207,1.13,5037.5449,54,19.678,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":464,"volume":744,"transactions":745,"vwap":746},"2026-07-13",19.7,19.4613,-0.5187,5678.5269,72,19.5702,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":21,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",19.86,20.049999,19.98,0.76,2500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":259,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-09",19.85,19.91,19.77,19.83,2.06,2900,{"date":763,"open":764,"high":765,"low":273,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",19.21,19.43,0.25,1.3,17400,{"date":770,"open":535,"high":771,"low":772,"close":535,"change":773,"percent_change":774,"volume":753,"transactions":9,"vwap":535},"2026-07-07",19.26,19,-0.4,-2.04,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":766,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-06",19.56,19.68,19.55,19.58,1.29,5100,{"date":784,"open":785,"high":785,"low":581,"close":712,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":712},"2026-07-02",20.09,-0.72,-3.59,6000,{"date":790,"open":791,"high":791,"low":750,"close":750,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":750},"2026-07-01",20.4,-0.54,-2.62,2000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",20.6,20.65,20.46,20.59,0.32,1.58,7400,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":175,"transactions":9,"vwap":807},"2026-06-29",19.81,20.27,19.65,0.18,0.9,{"date":812,"open":813,"high":814,"low":813,"close":785,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":785},"2026-06-26",20.02,20.32,-0.26,-1.28,6700,{"date":819,"open":750,"high":820,"low":750,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",20.44,20.35,0.58,2.93,8100,{"date":826,"open":751,"high":751,"low":506,"close":758,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":758},"2026-06-24",0,1800,{"date":830,"open":831,"high":832,"low":741,"close":758,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":758},"2026-06-23",19.79,20.040001,-0.85,-4.12,12300,{"date":837,"open":838,"high":839,"low":800,"close":840,"change":827,"percent_change":827,"volume":841,"transactions":9,"vwap":840},"2026-06-22",20.66,20.7,20.62,5800,{"date":843,"open":840,"high":840,"low":840,"close":840,"change":538,"percent_change":844,"volume":845,"transactions":9,"vwap":840},"2026-06-18",3.31,500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":548,"percent_change":851,"volume":828,"transactions":9,"vwap":850},"2026-06-17",20.28,19.88,19.96,-1.33,{"date":853,"open":799,"high":799,"low":854,"close":854,"change":855,"percent_change":856,"volume":828,"transactions":9,"vwap":854},"2026-06-16",20.23,-0.32,-1.56,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":828,"transactions":9,"vwap":861},"2026-06-15",20.45,20.63,20.55,0.71,3.58,{"date":865,"open":866,"high":850,"low":866,"close":867,"change":868,"percent_change":52,"volume":175,"transactions":9,"vwap":867},"2026-06-12",19.82,19.84,0.02,{"date":870,"open":18,"high":866,"low":18,"close":866,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":866},"2026-06-11",0.78,4.1,1600,{"date":875,"open":534,"high":808,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",19.040001,-0.51,-2.61,3600,{"date":881,"open":882,"high":882,"low":581,"close":779,"change":66,"percent_change":815,"volume":883,"transactions":9,"vwap":779},"2026-06-09",20,2100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":395,"volume":761,"transactions":9,"vwap":889},"2026-06-08",19.63,19.74,19.49,19.6,0.19,{"date":892,"open":893,"high":893,"low":495,"close":894,"change":895,"percent_change":896,"volume":879,"transactions":9,"vwap":894},"2026-06-05",20.1,19.41,-1.04,-5.09,{"date":898,"open":899,"high":859,"low":899,"close":859,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":859},"2026-06-04",20.25,-0.07,-0.34,400,{"date":904,"open":905,"high":906,"low":791,"close":907,"change":908,"percent_change":145,"volume":909,"transactions":9,"vwap":907},"2026-06-03",20.49,20.53,20.52,-0.04,2700,{"date":911,"open":912,"high":840,"low":913,"close":914,"change":915,"percent_change":735,"volume":916,"transactions":9,"vwap":914},"2026-06-02",20.57,20.51,20.56,0.23,4200,{"date":918,"open":814,"high":859,"low":899,"close":919,"change":920,"percent_change":21,"volume":921,"transactions":9,"vwap":919},"2026-06-01",20.33,0.03,2600,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":66,"percent_change":927,"volume":794,"transactions":9,"vwap":926},"2026-05-29",20.39,20.26,20.3,-0.25,{"date":929,"open":930,"high":931,"low":932,"close":821,"change":933,"percent_change":766,"volume":934,"transactions":9,"vwap":821},"2026-05-28",20.2,20.42,20.19,0.05,2200,{"date":936,"open":931,"high":931,"low":937,"close":926,"change":938,"percent_change":939,"volume":782,"transactions":9,"vwap":926},"2026-05-27",20.22,-0.15,-0.73,{"date":941,"open":859,"high":859,"low":919,"close":859,"change":172,"percent_change":938,"volume":942,"transactions":9,"vwap":859},"2026-05-26",4300,{"date":944,"open":945,"high":912,"low":946,"close":946,"change":52,"percent_change":947,"volume":934,"transactions":9,"vwap":946},"2026-05-22",20.5,20.48,0.49,{"date":949,"open":893,"high":950,"low":951,"close":950,"change":371,"percent_change":140,"volume":952,"transactions":9,"vwap":950},"2026-05-21",20.38,20.030001,1900,{"date":954,"open":893,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",20.29,20.059999,20.24,0.34,1.71,3300,{"date":962,"open":806,"high":963,"low":741,"close":964,"change":965,"percent_change":773,"volume":966,"transactions":9,"vwap":964},"2026-05-19",20.01,19.9,-0.08,3900,{"date":968,"open":969,"high":969,"low":751,"close":751,"change":970,"percent_change":971,"volume":942,"transactions":9,"vwap":751},"2026-05-18",20.15,-0.17,-0.84,{"date":973,"open":854,"high":854,"low":969,"close":969,"change":415,"percent_change":974,"volume":845,"transactions":9,"vwap":969},"2026-05-15",-2.7,{"date":976,"open":977,"high":978,"low":798,"close":979,"change":965,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-14",20.67,20.75,20.71,-0.38,6400,{"date":983,"open":840,"high":984,"low":840,"close":985,"change":259,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-13",20.88,20.79,1.96,1100,{"date":989,"open":907,"high":907,"low":990,"close":924,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":924},"2026-05-12",20.13,-0.35,-1.69,3000,{"date":995,"open":996,"high":23,"low":997,"close":997,"change":445,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-11",20.8,20.74,0.29,1500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":490,"percent_change":510,"volume":828,"transactions":9,"vwap":1003},"2026-05-08",20.72,20.68,{"date":1005,"open":838,"high":839,"low":907,"close":861,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":861},"2026-05-07",-0.22,-1.06,4400,{"date":1010,"open":860,"high":985,"low":906,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-06",20.77,0.83,4.16,9800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",19.99,20.07,19.94,0.04,0.2,14800,{"date":1024,"open":1017,"high":1017,"low":1025,"close":964,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":964},"2026-05-04",19.89,-0.11,-0.55,2300,{"date":1030,"open":1031,"high":832,"low":1031,"close":963,"change":868,"percent_change":52,"volume":1032,"transactions":9,"vwap":963},"2026-05-01",19.95,5000,{"date":1034,"open":731,"high":1017,"low":1035,"close":1017,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1017},"2026-04-30",19.69,0.39,1.99,800,{"date":1040,"open":887,"high":887,"low":889,"close":889,"change":908,"percent_change":677,"volume":175,"transactions":9,"vwap":889},"2026-04-29",{"date":1042,"open":722,"high":506,"low":777,"close":1043,"change":1044,"percent_change":1045,"volume":921,"transactions":9,"vwap":1043},"2026-04-28",19.64,-0.37,-1.85,{"date":1047,"open":750,"high":1048,"low":756,"close":963,"change":1006,"percent_change":1049,"volume":1050,"transactions":9,"vwap":963},"2026-04-27",20.11,-1.09,12200,{"date":1052,"open":1017,"high":899,"low":1017,"close":854,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":854},"2026-04-24",0.61,3.11,2400,{"date":1057,"open":741,"high":887,"low":515,"close":722,"change":677,"percent_change":1058,"volume":828,"transactions":9,"vwap":722},"2026-04-23",-1.01,{"date":1060,"open":758,"high":866,"low":506,"close":866,"change":890,"percent_change":528,"volume":1061,"transactions":9,"vwap":866},"2026-04-22",1700,{"date":1063,"open":1064,"high":1064,"low":886,"close":886,"change":927,"percent_change":1065,"volume":1066,"transactions":9,"vwap":886},"2026-04-21",19.87,-1.26,1200,{"date":1068,"open":882,"high":882,"low":506,"close":849,"change":970,"percent_change":833,"volume":1069,"transactions":9,"vwap":849},"2026-04-20",15400,{"date":1071,"open":785,"high":1072,"low":750,"close":750,"change":809,"percent_change":1073,"volume":794,"transactions":9,"vwap":750},"2026-04-17",20.14,0.91,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1064,"change":1078,"percent_change":386,"volume":902,"transactions":9,"vwap":1064},"2026-04-16",19.71,19.93,0.16,{"date":1080,"open":731,"high":731,"low":1076,"close":1076,"change":371,"percent_change":1081,"volume":1061,"transactions":9,"vwap":1076},"2026-04-15",0.72,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":259,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-14",19.35,19.57,2.09,4000,{"date":1089,"open":367,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-13",19.17,18.92,0.21,1.11,4500,{"date":1096,"open":554,"high":554,"low":1097,"close":1097,"change":52,"percent_change":519,"volume":1066,"transactions":9,"vwap":1097},"2026-04-10",18.96,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":21,"percent_change":1103,"volume":828,"transactions":9,"vwap":1102},"2026-04-09",18.8,18.91,18.86,0.8,{"date":1105,"open":236,"high":655,"low":217,"close":1106,"change":135,"percent_change":1107,"volume":934,"transactions":9,"vwap":1106},"2026-04-08",18.71,3.26,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":908,"percent_change":1006,"volume":909,"transactions":9,"vwap":1111},"2026-04-07",17.98,18.12,17.96,{"date":1114,"open":1115,"high":1116,"low":1111,"close":1115,"change":445,"percent_change":72,"volume":1117,"transactions":9,"vwap":1115},"2026-04-06",18.16,18.23,3100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":445,"percent_change":72,"volume":960,"transactions":9,"vwap":1121},"2026-04-02",18.08,18.1,{"date":1123,"open":1120,"high":1116,"low":1124,"close":1124,"change":933,"percent_change":220,"volume":966,"transactions":9,"vwap":1124},"2026-04-01",18.040001,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":510,"percent_change":1130,"volume":960,"transactions":9,"vwap":1128},"2026-03-31",17.68,17.99,17.66,3.63,{"date":1132,"open":1133,"high":1133,"low":24,"close":1134,"change":1135,"percent_change":1136,"volume":1087,"transactions":9,"vwap":1134},"2026-03-30",17.76,17.36,-0.44,-2.47,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":548,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-27",18,18.01,17.77,17.8,-1.49,3400,{"date":1146,"open":1147,"high":1148,"low":1140,"close":1149,"change":792,"percent_change":249,"volume":966,"transactions":9,"vwap":1149},"2026-03-26",18.41,18.43,18.07,{"date":1151,"open":645,"high":421,"low":1152,"close":1152,"change":72,"percent_change":309,"volume":952,"transactions":9,"vwap":1152},"2026-03-25",18.61,{"date":1154,"open":1155,"high":1156,"low":1116,"close":1157,"change":1158,"percent_change":1159,"volume":1066,"transactions":9,"vwap":1157},"2026-03-24",18.25,18.29,18.28,-0.09,-0.49,{"date":1161,"open":401,"high":411,"low":401,"close":1162,"change":557,"percent_change":121,"volume":981,"transactions":9,"vwap":1162},"2026-03-23",18.37,{"date":1164,"open":401,"high":401,"low":1112,"close":1128,"change":1165,"percent_change":1166,"volume":909,"transactions":9,"vwap":1128},"2026-03-20",-0.58,-3.12,{"date":1168,"open":1169,"high":703,"low":401,"close":1170,"change":677,"percent_change":1171,"volume":879,"transactions":9,"vwap":1170},"2026-03-19",18.38,18.57,-1.07,{"date":1173,"open":1091,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":95,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",18.94,18.77,-0.14,1300,{"date":1179,"open":367,"high":367,"low":1101,"close":1101,"change":490,"percent_change":140,"volume":916,"transactions":9,"vwap":1101},"2026-03-17",{"date":1181,"open":1101,"high":1101,"low":236,"close":236,"change":1182,"percent_change":1073,"volume":902,"transactions":9,"vwap":236},"2026-03-16",0.17,{"date":1184,"open":655,"high":655,"low":1185,"close":1152,"change":1186,"percent_change":933,"volume":916,"transactions":9,"vwap":1152},"2026-03-13",18.6,0.01,{"date":1188,"open":246,"high":236,"low":1185,"close":1185,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1185},"2026-03-12",-0.28,-1.48,5400,{"date":1193,"open":1102,"high":1194,"low":1102,"close":376,"change":1195,"percent_change":1196,"volume":1066,"transactions":9,"vwap":376},"2026-03-11",19.01,-0.12,-0.63,{"date":1198,"open":1199,"high":1090,"low":1199,"close":772,"change":116,"percent_change":1200,"volume":993,"transactions":9,"vwap":772},"2026-03-10",18.89,1.66,{"date":1202,"open":1203,"high":226,"low":1111,"close":226,"change":1204,"percent_change":767,"volume":1061,"transactions":9,"vwap":226},"2026-03-09",18.26,0.24,{"date":1206,"open":432,"high":421,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":993,"transactions":9,"vwap":1207},"2026-03-06",18.45,-0.29,-1.55,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":970,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-05",18.85,18.54,18.74,-0.9,12400,{"date":1218,"open":1219,"high":367,"low":1219,"close":1101,"change":1220,"percent_change":1221,"volume":987,"transactions":9,"vwap":1101},"2026-03-04",18.82,0.08,0.42,{"date":1223,"open":1219,"high":470,"low":1224,"close":571,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":571},"2026-03-03",18.44,-0.5,-2.59,9000,{"date":1229,"open":1230,"high":765,"low":1231,"close":712,"change":1195,"percent_change":1232,"volume":993,"transactions":9,"vwap":712},"2026-03-02",19.27,19.25,-0.62,{"date":1234,"open":1235,"high":1235,"low":516,"close":1236,"change":1189,"percent_change":1237,"volume":817,"transactions":9,"vwap":1236},"2026-02-27",19.54,19.45,-1.42,{"date":180,"open":759,"high":867,"low":777,"close":731,"change":1239,"percent_change":1225,"volume":1240,"transactions":9,"vwap":731},-0.1,34100]