[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSCM":3,"homepage-market-summary":25,"stock-historical-TSCM":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TSCM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"TimesSquare Quality Mid Cap Growth ETF","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"close":14,"open":15,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.5263,19.66,19.7579,-0.2316,-1.17,1526,21.7,17.336,12311.011646974359,50.2,195,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":12},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},12311,2400647.27116,-2.11,"2025-12-30",[178,181,189,199,207,216,227,235,245,255,264,272,281,289,298,306,315,325,334,343,351,359,367,376,384,393,401,410,419,428,435,443,450,459,467,476,485,492,500,509,516,526,535,542,550,558,567,575,583,590,600,607,615,623,631,639,648,655,663,672,680,688,697,705,712,719,726,733,739,746,752,758,765,773,779,785,791,795,803,810,816,824,830,837,843,848,855,862,867,872,875,881,887,894,902,908,915,923,930,936,944,953,958,964,970,976,981,988,994,1000,1005,1011,1015,1021,1028,1034,1039,1047,1054,1059,1064,1072,1078,1085,1090,1097,1103,1111,1118,1125,1132,1140,1146,1152,1158,1164,1171,1177,1183,1190,1196,1203,1208,1215,1221,1227,1234,1241,1249,1257,1265,1270,1278,1284,1291,1297,1302,1307,1315,1320,1328,1336,1343,1348,1354,1360,1365,1370,1377,1382,1391,1399,1406,1410,1418,1425,1432,1440,1445,1453,1458,1465,1472,1477,1483,1489,1497,1501,1506,1514,1520,1525,1530,1535,1541],{"date":5,"open":15,"high":15,"low":14,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},20,19.5943,{"date":182,"open":183,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",19.7038,-0.3168,-1.58,2036.2816,25,19.7254,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",20.17,20.2,20.0747,0.3174,1.61,1142.6786,34,20.1508,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":179,"vwap":206},"2026-10-05",19.645,19.7573,0.2123,1.09,770.2816,19.646,{"date":208,"open":209,"high":15,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",19.53,19.545,0.147,0.76,1079.8076,23,19.6289,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",19.275,19.41,19.27,19.398,0.174,0.91,3698.2816,32,19.3369,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":214,"vwap":234},"2026-09-30",19.2,19.224,0.0467,0.24,2332.8366,19.212,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",19.219,19.11,19.1773,0.0908,0.48,1312.2816,13,19.1769,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",19.03,19.1,19.0865,-0.1972,-1.02,2667.812068,30,19.0524,{"date":256,"open":220,"high":257,"low":258,"close":259,"change":260,"percent_change":232,"volume":261,"transactions":262,"vwap":263},"2026-09-25",19.37,19.265,19.2837,0.0456,1042.2816,17,19.2816,{"date":265,"open":229,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":253,"vwap":271},"2026-09-24",19.2381,19.135,-0.0393,-0.2,1093.2816,19.1883,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",19.36,19.2774,-0.1093,-0.56,1986.6046,18,19.3373,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":179,"vwap":288},"2026-09-22",19.31,19.3867,0.1236,0.64,964.5486,19.3135,{"date":290,"open":229,"high":291,"low":229,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",19.28,19.2631,0.2387,1.25,1525.020038,27,19.2364,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":279,"vwap":305},"2026-09-18",18.97,19.0244,0.0695,0.37,952.5486,18.9735,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":262,"vwap":314},"2026-09-17",18.995,19,18.9549,0.1078,0.57,821.5316,18.9982,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",19.019,19.04,18.8471,0.0788,0.42,1610.6096,14,19.0286,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",18.945,18.7683,-0.3501,-1.83,813.2816,21,18.9401,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":262,"vwap":342},"2026-09-14",19.0874,19.1184,19.08,-0.3056,-1.57,1218.2816,19.0858,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":323,"vwap":350},"2026-09-11",19.4659,19.424,0.1208,0.63,762.2816,19.4657,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":61,"volume":356,"transactions":357,"vwap":358},"2026-09-10",19.455,19.3032,-0.2546,1251.4149,22,19.4064,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":357,"vwap":366},"2026-09-09",19.651,19.5578,-0.4636,-2.32,1126.26988,19.6462,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":309,"vwap":375},"2026-09-08",20.01,20.1566,20.0214,-0.2086,-1.03,1786.787285,20.1282,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":243,"vwap":383},"2026-09-04",20.319,20.23,0.05,0.25,717.2816,20.3172,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":187,"vwap":392},"2026-09-03",20.14,20.18,20.12,0.3356,1.69,1623.7316,20.138,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":279,"vwap":400},"2026-09-02",19.9,19.8444,-0.1334,-0.67,518.346099,19.8987,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":332,"vwap":409},"2026-09-01",20.019,19.96,19.9778,-0.4283,-2.1,1548.0296,19.9924,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":357,"vwap":418},"2026-08-31",20.34,20.41,20.4061,-0.0589,-0.29,1655.8359,20.3731,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",20.8,20.465,-0.4079,-1.95,714.1816,16,20.7964,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":253,"vwap":430},"2026-08-27",20.86,20.8729,0.2406,1.17,742.969899,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":357,"vwap":442},"2026-08-26",20.59,20.6323,0.1996,0.98,722.1816,20.5899,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":269,"volume":448,"transactions":262,"vwap":449},"2026-08-25",20.7075,20.4327,-0.0405,725.1816,20.7022,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",20.48,20.4732,-0.1995,-0.97,806.502015,42,20.4793,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":440,"volume":465,"transactions":179,"vwap":466},"2026-08-21",20.65,20.6727,20.64,0.1999,1391.380658,20.6449,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.66,20.4728,-0.3149,-1.51,2609.1816,26,20.6396,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":426,"vwap":484},"2026-08-19",20.85,20.7673,20.7877,-0.1292,-0.62,1755.4816,20.8021,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":330,"volume":490,"transactions":309,"vwap":491},"2026-08-18",21.12,20.9169,-0.3904,756.6576,21.1112,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":243,"vwap":499},"2026-08-17",21.4159,21.3073,-0.0256,-0.12,739.1816,21.4167,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":214,"vwap":508},"2026-08-14",21.399,21.29,21.3329,0.0576,0.27,2378.516639,21.3476,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":131,"volume":514,"transactions":279,"vwap":515},"2026-08-13",21.19,21.2753,0.1248,1314.1816,21.205,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",21.21,21.24,21.1505,0.0896,0.43,1953.4746,28,21.2244,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":426,"vwap":534},"2026-08-11",21.15,21.18,21.0609,0.0147,0.07,1466.1816,21.1649,{"date":536,"open":528,"high":528,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":279,"vwap":541},"2026-08-10",21.0462,-0.0568,-0.27,1859.1816,21.1238,{"date":543,"open":478,"high":544,"low":478,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":332,"vwap":549},"2026-08-07",21.159,21.103,0.3686,1.78,2162.481639,21.0323,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":279,"vwap":557},"2026-08-06",20.99,20.7344,-0.0762,-0.37,1534.1816,20.8914,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":455,"volume":564,"transactions":565,"vwap":566},"2026-08-05",20.94,20.81,20.8106,-0.203,2716.66674,35,20.895,{"date":568,"open":430,"high":569,"low":430,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":179,"vwap":574},"2026-08-04",21.03,21.0136,0.4277,2.08,923.6566,20.8834,{"date":576,"open":192,"high":577,"low":192,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",20.5859,0.4396,2.18,2701.3956,29,20.4421,{"date":584,"open":369,"high":585,"low":369,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":524,"vwap":589},"2026-07-31",20.1463,0.1676,0.84,1755.1816,20.0353,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",19.77,19.9787,19.7,0.6074,3.14,1850.1816,24,19.7841,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":90,"volume":605,"transactions":225,"vwap":606},"2026-07-29",19.74,19.3713,-0.5605,1400.5016,19.6694,{"date":608,"open":592,"high":609,"low":592,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":279,"vwap":614},"2026-07-28",19.9737,19.9318,-0.2299,-1.14,1216.1816,19.82,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":357,"vwap":622},"2026-07-27",19.93,20.1617,0.1595,0.8,1030.5846,20.0335,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":179,"vwap":630},"2026-07-24",20.19,20.0022,-0.2201,-1.09,801.1816,20.1837,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":426,"vwap":638},"2026-07-23",20.24,20.2223,-0.0354,-0.17,770.1816,20.2381,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":214,"vwap":647},"2026-07-22",20.28,20.25,20.2577,-0.1239,-0.61,1865.4886,20.2658,{"date":649,"open":650,"high":413,"low":650,"close":651,"change":652,"percent_change":146,"volume":653,"transactions":214,"vwap":654},"2026-07-21",20.32,20.3816,0.1469,1484.6706,20.3629,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":474,"vwap":662},"2026-07-20",20.31,20.2347,0.0808,0.4,1076.1816,20.2971,{"date":664,"open":665,"high":642,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":225,"vwap":671},"2026-07-17",20.08,20.05,20.1539,-0.172,-0.85,2725.8486,20.1162,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":424,"volume":678,"transactions":357,"vwap":679},"2026-07-16",20.5,20.57,20.3259,-0.4047,994.1816,20.5533,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":426,"vwap":687},"2026-07-15",20.7,20.7306,0.0023,0.01,767.4826,20.7016,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":524,"vwap":696},"2026-07-14",20.83,20.84,20.7283,0.1066,0.52,2066.6626,20.8134,{"date":698,"open":699,"high":561,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":225,"vwap":704},"2026-07-13",20.73,20.6217,-0.3793,-1.81,3385.7136,20.7654,{"date":706,"open":552,"high":707,"low":560,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",21.030001,21.00099945,-0.22,-1.04,1600,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":711,"transactions":9,"vwap":716},"2026-07-09",21.22,21.437,21.221,0.157,0.75,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",20.91,21.063999,-0.133,-0.63,900,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",21.09,21.197,-0.399,-1.85,700,{"date":734,"open":735,"high":20,"low":736,"close":736,"change":737,"percent_change":738,"volume":725,"transactions":9,"vwap":736},"2026-07-06",21.65,21.596,0.368,1.73,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":171,"transactions":9,"vwap":743},"2026-07-02",21.43,21.08,21.228,-0.021,-0.1,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":725,"transactions":9,"vwap":749},"2026-07-01",21.35,21.249,-0.003,-0.01,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":171,"transactions":9,"vwap":755},"2026-06-30",21.16,21.252,0.377,1.81,{"date":759,"open":478,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-29",20.875,20.735,0.286,1.39,1100,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-26",20.52,20.589,20.46,0.145,0.71,1400,{"date":774,"open":775,"high":675,"low":776,"close":776,"change":777,"percent_change":303,"volume":778,"transactions":9,"vwap":776},"2026-06-25",20.49,20.444,0.076,1800,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":112,"volume":784,"transactions":9,"vwap":782},"2026-06-24",20.51,20.368,0.063,800,{"date":786,"open":191,"high":787,"low":191,"close":788,"change":789,"percent_change":790,"volume":725,"transactions":9,"vwap":788},"2026-06-23",20.38,20.305,-0.266,-1.29,{"date":792,"open":767,"high":793,"low":767,"close":793,"change":794,"percent_change":751,"volume":784,"transactions":9,"vwap":793},"2026-06-22",20.571,-0.002,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":738,"volume":802,"transactions":9,"vwap":800},"2026-06-18",20.56,20.58,20.53,20.573,0.35,1200,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",20.68,20.223,-0.225,-1.1,2300,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":764,"transactions":9,"vwap":813},"2026-06-16",20.694,20.448,-0.093,-0.45,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",20.555,20.61,20.541,0.321,1.59,1700,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":171,"transactions":9,"vwap":827},"2026-06-12",20.11,20.22,0.033,0.16,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":764,"transactions":9,"vwap":833},"2026-06-11",19.91,20.187,19.906,0.475,2.41,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":725,"transactions":9,"vwap":840},"2026-06-10",20.16,19.712,-0.344,-1.72,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":232,"volume":802,"transactions":9,"vwap":846},"2026-06-09",19.59,20.056,0.048,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":685,"volume":854,"transactions":9,"vwap":852},"2026-06-08",20.030001,20.09,20.0079994,0.002,1300,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":711,"transactions":9,"vwap":859},"2026-06-05",20.35,20.377,20.0060005,-0.599,-2.91,{"date":863,"open":798,"high":864,"low":798,"close":864,"change":865,"percent_change":866,"volume":784,"transactions":9,"vwap":864},"2026-06-04",20.605,0.176,0.86,{"date":868,"open":869,"high":870,"low":857,"close":870,"change":141,"percent_change":871,"volume":854,"transactions":9,"vwap":870},"2026-06-03",20.416,20.429,-0.92,{"date":873,"open":452,"high":874,"low":452,"close":874,"change":783,"percent_change":112,"volume":784,"transactions":9,"vwap":874},"2026-06-02",20.619,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":725,"transactions":9,"vwap":878},"2026-06-01",20.27,20.556,0.298,1.47,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":171,"transactions":9,"vwap":884},"2026-05-29",20.1,20.258,0.131,0.65,{"date":888,"open":395,"high":889,"low":395,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",20.204,20.127,0.517,2.64,2100,{"date":895,"open":896,"high":897,"low":898,"close":896,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":896},"2026-05-27",19.61,19.79,19.6,-0.138,-0.7,4600,{"date":903,"open":904,"high":395,"low":905,"close":905,"change":906,"percent_change":907,"volume":893,"transactions":9,"vwap":905},"2026-05-26",19.89,19.748,0.066,0.34,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":772,"transactions":9,"vwap":912},"2026-05-22",19.715,19.72,19.682,0.133,0.68,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":823,"transactions":9,"vwap":920},"2026-05-21",19.456,19.57,19.43,19.549,-0.028,-0.14,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",19.4,19.577,0.292,1.51,2600,{"date":931,"open":258,"high":932,"low":258,"close":933,"change":934,"percent_change":935,"volume":764,"transactions":9,"vwap":933},"2026-05-19",19.38,19.285,-0.181,-0.93,{"date":937,"open":257,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-18",19.524,19.35,19.466,0.075,0.39,3400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",19.42,19.443,19.384,19.391,-0.113,-0.58,2900,{"date":954,"open":925,"high":955,"low":257,"close":956,"change":865,"percent_change":223,"volume":957,"transactions":9,"vwap":956},"2026-05-14",19.54,19.504,12100,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":764,"transactions":9,"vwap":961},"2026-05-13",19.21,19.328,-0.141,-0.72,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":784,"transactions":9,"vwap":967},"2026-05-12",19.345,19.469,-0.058,-0.3,{"date":971,"open":972,"high":972,"low":940,"close":973,"change":974,"percent_change":975,"volume":171,"transactions":9,"vwap":973},"2026-05-11",19.64,19.527,-0.042,-0.21,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":153,"volume":725,"transactions":9,"vwap":979},"2026-05-08",19.586,19.569,-0.083,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":784,"transactions":9,"vwap":985},"2026-05-07",19.674,19.68,19.652,0.108,0.55,{"date":989,"open":956,"high":990,"low":956,"close":991,"change":992,"percent_change":993,"volume":725,"transactions":9,"vwap":991},"2026-05-06",19.56,19.544,0.112,0.58,{"date":995,"open":946,"high":996,"low":946,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",19.432,0.025,0.13,1500,{"date":1001,"open":845,"high":898,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":999,"transactions":9,"vwap":1002},"2026-05-04",19.407,0.087,0.45,{"date":1006,"open":220,"high":1007,"low":220,"close":1008,"change":1009,"percent_change":1010,"volume":764,"transactions":9,"vwap":1008},"2026-05-01",19.33,19.32,0.142,0.74,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":942,"percent_change":572,"volume":171,"transactions":9,"vwap":1014},"2026-04-30",18.85,19.178,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":784,"transactions":9,"vwap":1018},"2026-04-29",18.89,18.788,-0.187,-0.99,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":802,"transactions":9,"vwap":1025},"2026-04-28",18.93,18.98,18.975,-0.279,-1.45,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":907,"volume":725,"transactions":9,"vwap":1032},"2026-04-27",19.24,19.29,19.254,0.065,{"date":1035,"open":1036,"high":1030,"low":1037,"close":1037,"change":1038,"percent_change":506,"volume":171,"transactions":9,"vwap":1037},"2026-04-24",19.22,19.189,0.051,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":171,"transactions":9,"vwap":1044},"2026-04-23",19.165,19.17,19.040001,19.138,-0.263,-1.36,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":764,"transactions":9,"vwap":1050},"2026-04-22",19.355,19.401,19.286,0.056,0.29,{"date":1055,"open":1056,"high":209,"low":966,"close":966,"change":1057,"percent_change":1058,"volume":999,"transactions":9,"vwap":966},"2026-04-21",19.523,-0.219,-1.12,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1052,"percent_change":1053,"volume":171,"transactions":9,"vwap":1062},"2026-04-20",19.506,19.564,19.48,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-17",19.46,19.609,19.508,0.333,1.74,1900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":974,"percent_change":709,"volume":1077,"transactions":9,"vwap":1076},"2026-04-16",19.225,19.281,19.175,2500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":809,"transactions":9,"vwap":1082},"2026-04-15",19.12,19.23,19.217,0.167,0.88,{"date":1086,"open":248,"high":248,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":999,"transactions":9,"vwap":1087},"2026-04-14",19.049999,0.155,0.82,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":171,"transactions":9,"vwap":1093},"2026-04-13",18.64,18.895,18.621,0.435,2.36,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":784,"transactions":9,"vwap":1100},"2026-04-10",18.485,18.46,-0.226,-1.21,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",18.636,18.7,18.686,-0.179,-0.95,3100,{"date":1112,"open":1024,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":772,"transactions":9,"vwap":1115},"2026-04-08",19.01,18.86,18.865,0.632,3.47,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":645,"volume":809,"transactions":9,"vwap":1123},"2026-04-07",18.16,18.26,18.15,18.233,-0.111,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":1130,"percent_change":131,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",18.29,18.38,18.344,0.107,5100,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-02",18.066999,18.32,18.237,0.098,0.54,3000,{"date":1141,"open":1142,"high":1135,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":893,"transactions":9,"vwap":1143},"2026-04-01",18.22,18.139,0.166,0.92,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1139,"transactions":9,"vwap":1149},"2026-03-31",17.74,17.973,0.637,3.67,{"date":1153,"open":1154,"high":1155,"low":21,"close":21,"change":1156,"percent_change":1157,"volume":171,"transactions":9,"vwap":21},"2026-03-30",17.543,17.62,-0.241,-1.37,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":854,"transactions":9,"vwap":1161},"2026-03-27",17.715,17.577,-0.408,-2.27,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":778,"transactions":9,"vwap":1168},"2026-03-26",18.117,18.12,17.985,-0.325,-1.77,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":171,"transactions":9,"vwap":1174},"2026-03-25",18.315,18.31,0.19,1.05,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1167,"change":1181,"percent_change":1182,"volume":711,"transactions":9,"vwap":1167},"2026-03-24",18.17,18.061001,-0.118,-0.65,{"date":1184,"open":1174,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":854,"transactions":9,"vwap":1187},"2026-03-23",18.455,18.21,18.238,0.32,1.79,{"date":1191,"open":1192,"high":1122,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":999,"transactions":9,"vwap":1193},"2026-03-20",18.018999,17.918,-0.463,-2.52,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":532,"volume":1202,"transactions":9,"vwap":1200},"2026-03-19",18.18,18.39,18.381,0.013,3700,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":141,"percent_change":251,"volume":778,"transactions":9,"vwap":1207},"2026-03-18",18.56,18.36,18.368,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":999,"transactions":9,"vwap":1212},"2026-03-17",18.59,18.69,18.558,0.093,0.5,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":112,"percent_change":1220,"volume":854,"transactions":9,"vwap":1219},"2026-03-16",18.467,18.43,18.465,1.71,{"date":1222,"open":1198,"high":1198,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":823,"transactions":9,"vwap":1224},"2026-03-13",18.13,18.155,-0.11,-0.6,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-12",18.51,18.265,-0.386,-2.07,5300,{"date":1235,"open":1236,"high":1236,"low":1092,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-11",18.76,18.651,-0.086,-0.46,3200,{"date":1242,"open":1243,"high":1023,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-10",18.91,18.72,18.737,-0.186,-0.98,3600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1252},"2026-03-09",18.58,18.923,18.57,0.214,1.14,11300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":724,"volume":1264,"transactions":9,"vwap":1262},"2026-03-06",18.71,18.75,18.68,18.709,-0.119,13900,{"date":1266,"open":1243,"high":1243,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":957,"transactions":9,"vwap":1267},"2026-03-05",18.828,-0.148,-0.78,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-04",18.92,18.99,18.976,0.18,0.96,27000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":612,"volume":1283,"transactions":9,"vwap":1281},"2026-03-03",18.45,18.796,-0.216,26800,{"date":1285,"open":1272,"high":1286,"low":1272,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",19.07,19.011999,0.236,1.26,27300,{"date":1292,"open":1205,"high":1293,"low":1205,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",18.776,-0.134,-0.71,28000,{"date":1298,"open":1299,"high":1243,"low":1106,"close":1243,"change":1053,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1243},"2026-02-26",18.74,1.56,27400,{"date":1303,"open":1304,"high":1261,"low":1251,"close":1304,"change":1305,"percent_change":84,"volume":1306,"transactions":9,"vwap":1304},"2026-02-25",18.62,0.207,29100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1310},"2026-02-24",18.07,18.413,17.98,0.373,2.07,31200,{"date":1316,"open":1317,"high":1309,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1290,"transactions":9,"vwap":1317},"2026-02-23",18.040001,-0.496,-2.68,{"date":1321,"open":1304,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-20",18.82,18.52,18.536,-0.049,-0.26,28800,{"date":1329,"open":1330,"high":1331,"low":1128,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-19",18.55,18.6,18.585,0.055,0.3,28600,{"date":1337,"open":1127,"high":1338,"low":1127,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-18",18.61,18.53,0.182,0.99,46000,{"date":1344,"open":1323,"high":1339,"low":1345,"close":1346,"change":1238,"percent_change":33,"volume":1347,"transactions":9,"vwap":1346},"2026-02-17",18.2,18.348,41600,{"date":1349,"open":1135,"high":1205,"low":1121,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-13",18.434,0.189,1.04,40100,{"date":1355,"open":1322,"high":1322,"low":1142,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-12",18.245,-0.38,-2.04,55900,{"date":1361,"open":1211,"high":1211,"low":1199,"close":1362,"change":980,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-11",18.625,-0.44,54800,{"date":1366,"open":1013,"high":1114,"low":1367,"close":1367,"change":1368,"percent_change":587,"volume":1369,"transactions":9,"vwap":1367},"2026-02-10",18.708,0.156,54200,{"date":1371,"open":1372,"high":1338,"low":1128,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-09",18.48,18.552,0.336,1.84,57200,{"date":1378,"open":1120,"high":1379,"low":1120,"close":1379,"change":993,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-06",18.216,3.29,56000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-05",17.88,17.944,17.61,17.636,-0.446,-2.47,50300,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-04",17.86,18.1,18.082001,-0.063,-0.35,60100,{"date":1400,"open":1205,"high":1251,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-03",18.030001,18.145,-0.478,-2.57,65000,{"date":1407,"open":1211,"high":1236,"low":1408,"close":1408,"change":1409,"percent_change":455,"volume":1376,"transactions":9,"vwap":1408},"2026-02-02",18.623,-0.182,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-30",18.96,19.030001,18.805,-0.285,-1.49,57100,{"date":1419,"open":1420,"high":1421,"low":309,"close":1420,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1420},"2026-01-29",19.09,19.13,-0.481,-2.46,52500,{"date":1426,"open":1427,"high":897,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-28",19.75,19.571,-0.161,-0.82,56200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-27",19.85,19.88,19.732,-0.158,-0.79,51400,{"date":1441,"open":395,"high":395,"low":904,"close":904,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":904},"2026-01-26",0.045,0.23,50000,{"date":1446,"open":832,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-23",19.95,19.825,19.845,-0.064,-0.32,60200,{"date":1454,"open":904,"high":1455,"low":1434,"close":1455,"change":1456,"percent_change":1457,"volume":1390,"transactions":9,"vwap":1455},"2026-01-22",19.909,0.209,1.06,{"date":1459,"open":1460,"high":1461,"low":918,"close":594,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":594},"2026-01-21",19.691,19.76,0.249,1.28,61200,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-20",19.69,19.451,-0.497,-2.49,52100,{"date":1473,"open":369,"high":850,"low":617,"close":1474,"change":1238,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-16",19.948,-0.43,51700,{"date":1478,"open":1479,"high":625,"low":1480,"close":1480,"change":1481,"percent_change":1214,"volume":1482,"transactions":9,"vwap":1480},"2026-01-15",20.183,20.034,0.099,53400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1109,"volume":1488,"transactions":9,"vwap":1486},"2026-01-14",19.98,19.935,-0.191,50200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-01-13",20.02,20.126,19.99,-0.027,-0.13,48100,{"date":1498,"open":388,"high":1499,"low":388,"close":1499,"change":1500,"percent_change":269,"volume":1444,"transactions":9,"vwap":1499},"2026-01-12",20.153,-0.041,{"date":1502,"open":826,"high":379,"low":826,"close":1503,"change":1504,"percent_change":312,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",20.194,0.115,50100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-08",20.177,20.066,20.079,-0.18,-0.89,52000,{"date":1515,"open":642,"high":413,"low":642,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-07",20.259,-0.106,-0.52,48500,{"date":1521,"open":657,"high":1522,"low":657,"close":1522,"change":1523,"percent_change":1524,"volume":1505,"transactions":9,"vwap":1522},"2026-01-06",20.365,0.326,1.63,{"date":1526,"open":851,"high":192,"low":1527,"close":1527,"change":927,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-05",20.039,1.48,53200,{"date":1531,"open":911,"high":1532,"low":594,"close":1533,"change":921,"percent_change":922,"volume":1534,"transactions":9,"vwap":1533},"2026-01-02",19.83,19.747,51200,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":668,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-31",19.94,19.775,-0.86,52700,{"date":176,"open":1542,"high":1543,"low":1544,"close":1544,"change":814,"percent_change":1239,"volume":1545,"transactions":9,"vwap":1544},20.040001,20.059999,19.947,100200]