[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYX":3,"homepage-market-summary":30,"stock-historical-TSYX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYX","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},"TSPY Lift ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.5752,4.55104,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.249,23.28,23.3399,23.12,23.285,-0.036,-0.15,22404.890855,24.99,20.202,20061.817635094736,63.6,190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20062,3811745.350668,-2.38,"2026-01-07",[183,186,195,206,217,228,239,248,259,269,279,289,300,309,319,329,337,346,356,365,375,385,393,401,411,422,432,442,451,460,470,477,487,495,505,516,526,535,545,554,565,576,587,598,608,618,627,637,646,654,663,671,679,687,697,706,712,719,727,737,746,755,763,772,779,787,794,802,808,813,820,827,833,841,848,855,863,870,876,883,890,897,903,909,916,924,931,938,946,954,963,970,977,984,990,996,1002,1007,1013,1020,1026,1033,1038,1046,1051,1057,1062,1068,1074,1081,1088,1093,1099,1104,1110,1117,1124,1130,1135,1141,1147,1155,1163,1171,1179,1187,1195,1202,1210,1216,1224,1232,1239,1247,1252,1259,1267,1272,1280,1286,1293,1301,1309,1316,1323,1329,1336,1343,1350,1357,1362,1367,1372,1379,1385,1389,1394,1400,1406,1413,1418,1424,1429,1434,1439,1445,1451,1456,1462,1466,1471,1478,1485,1490,1493,1500,1505,1513,1519,1524,1530,1536,1542,1547,1552,1558,1564,1569,1574,1579],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},416,23.227,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":96,"volume":192,"transactions":193,"vwap":194},"2026-10-07",23.3,23.33,23.16,-0.1726,24854.274472,309,23.2973,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",23.46,23.51,23.4562,23.4576,0.1663,0.71,5049.9291,219,23.4851,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",23.17,23.39,23.1097,23.2913,0.2155,0.93,21806.078677,344,23.2281,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",23.05,23.2399,22.98,23.0758,0.1858,0.81,19154.415107,260,23.056,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",22.8334,22.91,22.745,22.89,0.02,0.09,14100.984288,385,22.8415,{"date":240,"open":219,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",23.0904,22.87,-0.0767,-0.33,6009.647,227,23.0001,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",23.04,23.06,22.8434,22.9467,-0.0866,-0.38,7050.170238,316,22.9582,{"date":260,"open":219,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",23.14,22.97,23.0333,-0.1873,-0.81,8413.152202,370,23.0348,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",23.35,23.02,23.2206,0.1021,0.44,16332.154865,304,23.1913,{"date":280,"open":272,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",23.13,22.94,23.1185,0.0154,0.07,9635.1262,390,23.029,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",23.195,23.22,23.0925,23.1031,-0.3269,-1.4,6167.6372,330,23.1617,{"date":301,"open":302,"high":302,"low":271,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",23.49,23.43,0.0123,0.05,5642.509325,258,23.413,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":122,"volume":316,"transactions":317,"vwap":318},"2026-09-21",23.19,23.47,23.0801,23.4177,0.4838,6548.234066,358,23.3119,{"date":320,"open":231,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",22.9599,22.82,22.9339,0.0189,0.08,10766.941927,394,22.8736,{"date":330,"open":261,"high":261,"low":322,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",22.915,0.3454,1.53,17889.636761,407,22.9013,{"date":338,"open":339,"high":242,"low":340,"close":341,"change":342,"percent_change":265,"volume":343,"transactions":344,"vwap":345},"2026-09-16",22.785,22.42,22.5696,-0.1838,43425.073801,502,22.7038,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",23.1,22.73,22.7534,-0.1966,-0.86,9169.5362,324,22.8316,{"date":357,"open":233,"high":250,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",22.7806,22.95,-0.1011,-0.44,23524.012344,340,22.9307,{"date":366,"open":281,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",23.1599,23.01,23.0511,0.1811,0.79,11608.598376,302,23.0642,{"date":376,"open":377,"high":378,"low":379,"close":242,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",22.9,22.9191,22.79,-0.1184,-0.52,16773.781136,468,22.8643,{"date":386,"open":387,"high":387,"low":359,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":335,"vwap":392},"2026-09-09",23.27,22.9884,-0.3515,-1.51,22066.867285,23.0207,{"date":394,"open":395,"high":396,"low":387,"close":19,"change":397,"percent_change":23,"volume":398,"transactions":399,"vwap":400},"2026-09-08",23.38,23.4,-0.0355,56076.872216,523,23.2983,{"date":402,"open":403,"high":302,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",23.48,23.335,23.3754,-0.1411,-0.6,17729.608144,376,23.4057,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",23.32,23.56,23.2506,23.5165,0.2965,1.28,13088.403477,296,23.4946,{"date":423,"open":424,"high":425,"low":426,"close":292,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",23.0301,23.23,23.025,0.1296,0.56,16644.691719,321,23.1582,{"date":433,"open":434,"high":435,"low":436,"close":241,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",23.18,23.225,23.0308,-0.2531,-1.08,8882.226045,400,23.1468,{"date":443,"open":395,"high":395,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",23.21,23.3435,-0.0761,-0.32,19995.881616,374,23.3125,{"date":452,"open":453,"high":198,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",23.36,23.4196,-0.0545,-0.23,15939.5959,334,23.4496,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",23.29,23.55,23.4741,0.1979,0.85,16687.734697,371,23.4735,{"date":471,"open":472,"high":271,"low":444,"close":473,"change":474,"percent_change":244,"volume":475,"transactions":476,"vwap":462},"2026-08-26",23.24,23.2762,-0.0773,8168.4438,234,{"date":478,"open":189,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",23.3899,23.2425,23.3535,0.041,0.18,16612.562226,303,23.3557,{"date":488,"open":387,"high":489,"low":434,"close":450,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",23.3599,-0.0582,-0.25,14423.096651,357,23.3062,{"date":496,"open":497,"high":303,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",23.41,23.1901,23.3707,0.1492,0.64,16442.127529,341,23.3017,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",23.31,23.44,23.2,23.2215,-0.2367,-1.01,19461.393752,558,23.3349,{"date":517,"open":518,"high":519,"low":453,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",23.59,23.65,23.4582,-0.0851,-0.36,41578.819544,320,23.4405,{"date":527,"open":528,"high":528,"low":302,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",23.68,23.5433,-0.2075,-0.87,24606.409646,476,23.5777,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",23.91,23.71,23.7508,-0.1447,-0.61,46128.827629,534,23.8054,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":146,"volume":551,"transactions":552,"vwap":553},"2026-08-14",23.99,23.8789,23.8955,-0.0448,17453.192487,424,23.9022,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",23.86,24.03,23.7696,23.9403,0.2038,0.86,19175.768917,441,23.9315,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",23.75,23.795,23.706,23.7365,0.0074,0.03,22687.17912,351,23.7476,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",23.84,23.8991,23.7,23.7291,-0.1409,-0.59,15171.766894,326,23.7995,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",23.79,23.93,23.7637,23.87,0.0512,0.21,28425.4151,421,23.8625,{"date":599,"open":589,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",23.85,23.695,23.8188,0.1361,0.57,6094.150573,292,23.8102,{"date":609,"open":610,"high":589,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",23.72,23.6101,23.6827,-0.0473,-0.2,27943.994185,455,23.7034,{"date":619,"open":620,"high":621,"low":538,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":373,"vwap":626},"2026-08-05",23.895,23.9499,23.73,-0.2497,-1.04,13837.311467,23.8567,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",23.545,24.06,23.9797,0.526,2.24,31193.923063,384,23.9142,{"date":638,"open":509,"high":639,"low":509,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",23.5,23.4537,0.3994,1.73,20060.955421,314,23.3739,{"date":647,"open":368,"high":648,"low":379,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",23.0543,0.1908,0.83,7888.004408,346,22.941,{"date":655,"open":656,"high":331,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":317,"vwap":662},"2026-07-30",22.67,22.6169,22.8635,0.4586,2.05,10179.443837,22.7323,{"date":664,"open":242,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":503,"vwap":670},"2026-07-29",22.96,22.4049,-0.5048,-2.2,6412.227445,22.6362,{"date":672,"open":673,"high":272,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":193,"vwap":678},"2026-07-28",22.7,22.9097,0.0385,0.17,7504.426404,22.9175,{"date":680,"open":387,"high":387,"low":681,"close":682,"change":683,"percent_change":305,"volume":684,"transactions":685,"vwap":686},"2026-07-27",22.74,22.8712,0.0112,10267.47244,393,22.871,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",22.99,22.8001,22.86,0.0342,0.15,5006.221649,290,22.9027,{"date":698,"open":251,"high":251,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",22.7073,22.8258,-0.3635,-1.57,12048.744564,544,22.8216,{"date":707,"open":250,"high":462,"low":250,"close":708,"change":709,"percent_change":407,"volume":710,"transactions":257,"vwap":711},"2026-07-22",23.1893,-0.1407,12727.121027,23.1675,{"date":713,"open":714,"high":189,"low":251,"close":189,"change":715,"percent_change":716,"volume":717,"transactions":644,"vwap":718},"2026-07-21",23.09,0.27,1.17,7862.040089,23.2383,{"date":720,"open":721,"high":722,"low":689,"close":251,"change":723,"percent_change":724,"volume":725,"transactions":409,"vwap":726},"2026-07-20",23.11,23.255,-0.0256,-0.11,15823.894362,23.1353,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",22.93,23.26,23.0856,-0.2705,-1.16,17321.727752,460,23.1499,{"date":738,"open":518,"high":518,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",23.25,23.3561,-0.1808,-0.77,12430.175159,444,23.4415,{"date":747,"open":567,"high":567,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",23.332,23.5369,0.0369,0.16,8646.4407,388,23.5249,{"date":756,"open":757,"high":758,"low":757,"close":639,"change":759,"percent_change":760,"volume":761,"transactions":652,"vwap":762},"2026-07-14",23.37,23.57,0.0955,0.41,13247.041289,23.4765,{"date":764,"open":765,"high":765,"low":396,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",23.66,23.4045,-0.2185,-0.92,20976.3663,591,23.5035,{"date":773,"open":774,"high":528,"low":197,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",23.52,23.623,0.13,0.55,52100,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",23.64,23.308,23.493,0.221,0.95,56400,{"date":788,"open":518,"high":518,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",23.035,23.272,-0.179,-0.76,10300,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",23.552,23.314,23.451,-0.127,-0.54,28400,{"date":803,"open":804,"high":781,"low":453,"close":805,"change":806,"percent_change":89,"volume":807,"transactions":9,"vwap":805},"2026-07-06",23.6,23.578,0.26,37600,{"date":809,"open":781,"high":781,"low":190,"close":810,"change":811,"percent_change":244,"volume":812,"transactions":9,"vwap":810},"2026-07-02",23.318,-0.078,14500,{"date":814,"open":302,"high":815,"low":816,"close":817,"change":818,"percent_change":541,"volume":819,"transactions":9,"vwap":817},"2026-07-01",23.54,23.206,23.396,-0.144,21200,{"date":821,"open":302,"high":822,"low":823,"close":815,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-06-30",23.58,23.265,0.24,1.03,44400,{"date":828,"open":507,"high":507,"low":829,"close":188,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":188},"2026-06-29",23,0.336,1.46,50200,{"date":834,"open":233,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",23.295,22.685,22.964,0.073,0.32,82000,{"date":842,"open":739,"high":730,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",22.83,22.891,-0.051,-0.22,32000,{"date":849,"open":292,"high":292,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",22.81,22.942,-0.167,-0.72,17500,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",23.53,23.08,23.109,-0.356,-1.52,19800,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":583,"volume":869,"transactions":9,"vwap":867},"2026-06-22",23.81,23.439,23.465,-0.139,47200,{"date":871,"open":872,"high":872,"low":209,"close":873,"change":830,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-18",23.83,23.604,1.44,27100,{"date":877,"open":622,"high":878,"low":739,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",23.74,23.268,-0.475,-2,19100,{"date":884,"open":885,"high":885,"low":610,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",24.14,23.743,-0.163,-0.68,18900,{"date":891,"open":556,"high":892,"low":865,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",24,23.906,0.511,2.18,14300,{"date":898,"open":857,"high":857,"low":899,"close":900,"change":693,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",23.155,23.395,0.65,21800,{"date":904,"open":714,"high":507,"low":379,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",23.245,0.486,2.14,13300,{"date":910,"open":730,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",23.302,22.759,-0.516,-2.22,17800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",23.78,22.88,23.275,-0.108,-0.46,24400,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",23.77,23.383,0.015,0.06,13500,{"date":932,"open":933,"high":933,"low":730,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",24.15,23.368,-0.826,-3.41,34800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":456,"volume":945,"transactions":9,"vwap":943},"2026-06-04",24.16,24.27,24.040001,24.194,-0.056,18100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",24.36,24.192,24.25,-0.129,-0.53,8500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",24.32,24.42,24.3,24.379,0.085,0.35,9200,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":483,"volume":969,"transactions":9,"vwap":967},"2026-06-01",24.38,24.2,24.294,0.044,10900,{"date":971,"open":972,"high":973,"low":974,"close":950,"change":975,"percent_change":117,"volume":976,"transactions":9,"vwap":950},"2026-05-29",24.225,24.37,24.18,0.075,14000,{"date":978,"open":979,"high":980,"low":942,"close":981,"change":982,"percent_change":371,"volume":983,"transactions":9,"vwap":981},"2026-05-28",24.08,24.19,24.175,0.19,13600,{"date":985,"open":918,"high":986,"low":918,"close":987,"change":988,"percent_change":407,"volume":989,"transactions":9,"vwap":987},"2026-05-27",24.049999,23.985,-0.145,8100,{"date":991,"open":992,"high":950,"low":942,"close":993,"change":994,"percent_change":151,"volume":995,"transactions":9,"vwap":993},"2026-05-26",24.23,24.13,0.176,13900,{"date":997,"open":998,"high":979,"low":998,"close":999,"change":483,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",23.8,23.954,0.76,6100,{"date":1003,"open":822,"high":1004,"low":822,"close":1004,"change":929,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",23.774,0.25,4200,{"date":1008,"open":497,"high":622,"low":497,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",23.714,0.238,1.01,11200,{"date":1014,"open":1015,"high":781,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",23.42,23.476,-0.201,-0.85,13800,{"date":1021,"open":592,"high":592,"low":639,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",23.677,-0.062,-0.26,16700,{"date":1027,"open":1028,"high":556,"low":622,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",23.745,23.739,-0.372,-1.54,10100,{"date":1034,"open":1035,"high":974,"low":590,"close":1036,"change":982,"percent_change":371,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",23.96,24.111,22400,{"date":1039,"open":590,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",23.98,23.665,23.921,0.126,0.53,7300,{"date":1047,"open":1048,"high":1048,"low":463,"close":568,"change":173,"percent_change":1049,"volume":1050,"transactions":9,"vwap":568},"2026-05-12",23.9,-0.13,7100,{"date":1052,"open":765,"high":1053,"low":765,"close":1054,"change":1055,"percent_change":1056,"volume":945,"transactions":9,"vwap":1054},"2026-05-11",23.89,23.825,0.047,0.2,{"date":1058,"open":556,"high":556,"low":804,"close":1059,"change":1060,"percent_change":89,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",23.778,0.263,18300,{"date":1063,"open":1064,"high":589,"low":508,"close":1065,"change":1066,"percent_change":38,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",23.61,23.515,-0.111,23200,{"date":1069,"open":188,"high":986,"low":20,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",23.626,0.352,1.51,17400,{"date":1075,"open":739,"high":1076,"low":425,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",23.377,23.274,0.157,0.68,19300,{"date":1082,"open":444,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":541,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",23.329,23.049999,23.117,-0.142,16200,{"date":1089,"open":21,"high":303,"low":425,"close":1090,"change":1091,"percent_change":751,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",23.259,0.038,11700,{"date":1094,"open":426,"high":1095,"low":691,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",23.221,0.331,1.45,15500,{"date":1100,"open":729,"high":729,"low":379,"close":233,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":233},"2026-04-29",-0.099,-0.43,3900,{"date":1105,"open":829,"high":20,"low":919,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",22.989,-0.174,-0.75,9500,{"date":1111,"open":1112,"high":1113,"low":231,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",22.92,23.163,0.098,0.42,25600,{"date":1118,"open":1112,"high":261,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",22.6,23.065001,0.206,0.9,40200,{"date":1125,"open":843,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":112,"volume":1012,"transactions":9,"vwap":1128},"2026-04-23",23.040001,22.57,22.859,-0.09,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":982,"percent_change":650,"volume":1134,"transactions":9,"vwap":1133},"2026-04-22",22.69,22.949,11800,{"date":1136,"open":829,"high":1084,"low":1137,"close":912,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":912},"2026-04-21",22.72,-0.151,-0.66,9900,{"date":1142,"open":261,"high":472,"low":1143,"close":231,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":231},"2026-04-20",22.84,-0.084,-0.37,11000,{"date":1148,"open":1149,"high":20,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",23.030001,22.65,22.994,0.375,1.66,14800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":572,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",22.66,22.71,22.558,22.619,0.006,13000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":785,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",22.49,22.628,22.416,22.613,0.213,5100,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",22.24,22.47,22.4,0.165,0.74,24100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-13",22,22.235,21.92,0.274,1.25,13100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1101,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",22.084999,22.09,21.926,21.961,-0.45,8900,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-09",21.8,22.059999,0.249,1.14,4000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":930,"transactions":9,"vwap":1207},"2026-04-08",21.81,21.901,21.67,21.811,0.641,3.03,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":23,"volume":969,"transactions":9,"vwap":1214},"2026-04-07",21.25,20.91,21.17,-0.031,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":53,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",21.09,21.22,21.059999,21.201,0.021,17200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-02",20.97,21.18,20.75,-0.065,-0.31,11600,{"date":1233,"open":1212,"high":1234,"low":1235,"close":1236,"change":1043,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",21.425,21.15,21.245,0.6,17900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-03-31",20.61,21.119,20.605,0.826,4.07,7600,{"date":1248,"open":1249,"high":1249,"low":26,"close":1250,"change":868,"percent_change":888,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",21.1,20.293,17700,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":914,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",20.93,20.41,20.432,-0.463,5900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",21.308,21.32,20.895,-0.483,-2.26,12800,{"date":1268,"open":1269,"high":1269,"low":1262,"close":1270,"change":975,"percent_change":961,"volume":1271,"transactions":9,"vwap":1270},"2026-03-25",21.51,21.378,8700,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",21.23,21.47,21.303,-0.119,-0.56,5000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1072,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",21.72,21.422,0.319,6600,{"date":1287,"open":1275,"high":1275,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",21,21.103,-0.428,-1.99,32600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1145,"volume":1300,"transactions":9,"vwap":1298},"2026-03-19",21.5,21.6,21.35,21.531,-0.081,15900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":880,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",21.84,21.963,21.61,21.612,-2.15,19400,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":117,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",22.36,22.07,22.087,0.069,6500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1246,"transactions":9,"vwap":1320},"2026-03-16",21.95,22.11,22.018,0.292,1.34,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":265,"volume":1162,"transactions":9,"vwap":1327},"2026-03-13",22.13,21.715,21.726,-0.178,{"date":1330,"open":1312,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",22.076,21.904,-0.352,-1.58,15600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1017,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",22.45,22.16,22.256,-0.9,46900,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-10",22.77,22.457,-0.239,-1.05,28500,{"date":1351,"open":1352,"high":379,"low":1353,"close":1354,"change":1355,"percent_change":561,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",22.44,22.030001,22.696,0.193,38100,{"date":1358,"open":1359,"high":1359,"low":1190,"close":1360,"change":922,"percent_change":881,"volume":1361,"transactions":9,"vwap":1360},"2026-03-06",22.76,22.503,126100,{"date":1363,"open":190,"high":190,"low":1364,"close":1365,"change":1366,"percent_change":1108,"volume":995,"transactions":9,"vwap":1365},"2026-03-05",22.75,22.963,-0.173,{"date":1368,"open":1369,"high":444,"low":221,"close":1370,"change":1371,"percent_change":202,"volume":1073,"transactions":9,"vwap":1370},"2026-03-04",23.059999,23.136,0.164,{"date":1373,"open":282,"high":714,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",22.56,22.972,-0.306,-1.31,20200,{"date":1380,"open":348,"high":1381,"low":1126,"close":1382,"change":1383,"percent_change":676,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",23.347,23.278,0.04,19500,{"date":1386,"open":507,"high":507,"low":1369,"close":1387,"change":1388,"percent_change":800,"volume":983,"transactions":9,"vwap":1387},"2026-02-27",23.238,-0.126,{"date":1390,"open":804,"high":804,"low":434,"close":1391,"change":1392,"percent_change":1393,"volume":1300,"transactions":9,"vwap":1391},"2026-02-26",23.364,-0.184,-0.78,{"date":1395,"open":757,"high":1396,"low":757,"close":1397,"change":1398,"percent_change":1399,"volume":953,"transactions":9,"vwap":1397},"2026-02-25",23.575,23.548,0.148,0.63,{"date":1401,"open":1402,"high":396,"low":1402,"close":396,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":396},"2026-02-24",23.151,0.273,1.18,10600,{"date":1407,"open":444,"high":302,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",23.07,23.127,-0.379,-1.61,14600,{"date":1414,"open":189,"high":774,"low":472,"close":1415,"change":1416,"percent_change":1417,"volume":969,"transactions":9,"vwap":1415},"2026-02-20",23.506,0.269,1.16,{"date":1419,"open":395,"high":395,"low":190,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-19",23.237,-0.153,-0.65,15200,{"date":1425,"open":462,"high":1426,"low":425,"close":209,"change":1427,"percent_change":604,"volume":1428,"transactions":9,"vwap":209},"2026-02-18",23.45,0.133,6800,{"date":1430,"open":509,"high":757,"low":368,"close":1431,"change":1432,"percent_change":715,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",23.257,0.062,51800,{"date":1435,"open":509,"high":1436,"low":281,"close":291,"change":1437,"percent_change":676,"volume":1438,"transactions":9,"vwap":291},"2026-02-13",23.419,0.039,15300,{"date":1440,"open":804,"high":578,"low":20,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",23.156,-0.479,-2.03,21700,{"date":1446,"open":1447,"high":1448,"low":815,"close":1449,"change":1450,"percent_change":361,"volume":862,"transactions":9,"vwap":1449},"2026-02-11",23.942,23.95,23.635,-0.104,{"date":1452,"open":1453,"high":1454,"low":765,"close":1029,"change":1049,"percent_change":800,"volume":1455,"transactions":9,"vwap":1029},"2026-02-10",23.821,23.863,37500,{"date":1457,"open":600,"high":590,"low":1458,"close":1459,"change":1460,"percent_change":168,"volume":1461,"transactions":9,"vwap":1459},"2026-02-09",23.689,23.869,0.029,23300,{"date":1463,"open":509,"high":578,"low":509,"close":578,"change":1399,"percent_change":1464,"volume":1465,"transactions":9,"vwap":578},"2026-02-06",2.71,46500,{"date":1467,"open":303,"high":639,"low":208,"close":444,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":444},"2026-02-05",-0.383,-1.62,40300,{"date":1472,"open":592,"high":1473,"low":866,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-04",23.905,23.593,-0.253,-1.06,131800,{"date":1479,"open":1480,"high":1480,"low":781,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-03",24.68,23.846,-0.345,-1.43,51000,{"date":1486,"open":892,"high":950,"low":987,"close":1487,"change":1488,"percent_change":371,"volume":1489,"transactions":9,"vwap":1487},"2026-02-02",24.191,0.189,26600,{"date":1491,"open":892,"high":993,"low":998,"close":1492,"change":921,"percent_change":1193,"volume":812,"transactions":9,"vwap":1492},"2026-01-30",24.0020008,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":491,"volume":1499,"transactions":9,"vwap":1497},"2026-01-29",24.8,23.69,24.11,-0.06,16500,{"date":1501,"open":1502,"high":956,"low":885,"close":1503,"change":1504,"percent_change":1498,"volume":1087,"transactions":9,"vwap":1503},"2026-01-28",24.22,24.17,-0.014,{"date":1506,"open":940,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-27",24.249,24.09,24.184,0.184,0.77,12300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":892,"change":1518,"percent_change":1079,"volume":1146,"transactions":9,"vwap":892},"2026-01-26",24.059999,24.084,23.923,0.162,{"date":1520,"open":872,"high":1048,"low":567,"close":1521,"change":1522,"percent_change":1523,"volume":1499,"transactions":9,"vwap":1521},"2026-01-23",23.838,0.001,0,{"date":1525,"open":547,"high":547,"low":1526,"close":1527,"change":1078,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",23.794,23.837,0.66,17100,{"date":1531,"open":639,"high":865,"low":1532,"close":528,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":528},"2026-01-21",23.426,0.355,1.52,18500,{"date":1537,"open":25,"high":25,"low":188,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-20",23.325,-0.629,-2.63,85500,{"date":1543,"open":1544,"high":1544,"low":1053,"close":999,"change":1545,"percent_change":1383,"volume":1546,"transactions":9,"vwap":999},"2026-01-16",24.21,0.01,24500,{"date":1548,"open":1549,"high":941,"low":1550,"close":1550,"change":1551,"percent_change":1528,"volume":896,"transactions":9,"vwap":1550},"2026-01-15",24.01,23.944,0.156,{"date":1553,"open":1554,"high":1554,"low":822,"close":1555,"change":1556,"percent_change":792,"volume":1557,"transactions":9,"vwap":1555},"2026-01-14",23.94,23.788,-0.183,24200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1278,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",24.31,23.971,-0.134,7700,{"date":1565,"open":986,"high":1503,"low":620,"close":1566,"change":1567,"percent_change":1568,"volume":1308,"transactions":9,"vwap":1566},"2026-01-12",24.105,-0.018,-0.07,{"date":1570,"open":885,"high":1571,"low":537,"close":1572,"change":1573,"percent_change":716,"volume":1405,"transactions":9,"vwap":1572},"2026-01-09",24.149,24.123,0.278,{"date":1575,"open":998,"high":1576,"low":567,"close":1577,"change":572,"percent_change":776,"volume":1578,"transactions":9,"vwap":1577},"2026-01-08",23.935,23.845,33500,{"date":181,"open":892,"high":1580,"low":567,"close":1581,"change":1582,"percent_change":742,"volume":1470,"transactions":9,"vwap":1581},24.12,23.815,-0.185]