[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRWD":3,"homepage-market-summary":26,"stock-historical-FRWD":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FRWD","2026-10-02",{"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},"Nomura Transformational Technologies ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.32,33.37,33.375,33.0901,33.1605,0.1595,0.48,7329.014109,34.75,21.568,72409.47021181868,89.2,182,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},72409,13178523.578551,33.76,"2026-01-13",[176,179,189,199,208,218,228,238,246,255,265,274,285,296,305,316,326,336,347,356,365,376,386,396,404,414,424,435,443,453,463,472,482,491,501,511,520,531,539,547,557,567,575,584,595,606,617,628,638,648,659,669,676,686,696,706,717,725,735,745,753,760,767,774,782,790,798,806,813,820,828,835,843,849,858,866,875,884,889,896,904,913,922,929,936,945,951,958,964,972,977,983,991,999,1008,1017,1025,1032,1039,1046,1055,1061,1068,1076,1084,1093,1102,1108,1114,1122,1130,1139,1147,1155,1163,1171,1180,1188,1196,1203,1211,1219,1228,1235,1243,1250,1259,1266,1273,1280,1286,1294,1301,1309,1317,1324,1333,1341,1349,1357,1366,1372,1379,1385,1392,1397,1404,1412,1418,1425,1430,1438,1446,1452,1460,1465,1470,1475,1481,1485,1489,1497,1503,1510,1517,1524,1530,1537,1543,1549,1556,1563,1568,1573,1581,1587,1592,1597,1603,1607,1613,1617],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},76,33.2563,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",33.09,33.2,32.77,0.3131,0.95,20359.275,123,32.9598,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",32.78,32.99,32.8474,0.0974,0.3,28175.266037,165,32.9448,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":34,"volume":205,"transactions":206,"vwap":207},"2026-09-29",32.97,32.64,32.75,0.2372,40494.5468,222,32.769,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",32.74,32.11,32.5128,-0.4272,-1.3,27632.586,136,32.4762,{"date":219,"open":220,"high":221,"low":210,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",32.81,33,32.94,0.265,0.81,19734.9,84,32.8845,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",32.35,32.69,32.675,-0.065,-0.2,42838.93,151,32.506,{"date":239,"open":221,"high":221,"low":240,"close":210,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",32.5,-0.33,-1,426168.9,205,32.7004,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",32.6,33.07,0.42,1.29,24757.432005,100,32.9913,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",32.12,32.695,32.65,0.94,2.96,31937.492,175,32.4863,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",31.36,31.71,0.46,1.47,7291.9,67,31.5013,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",31.27,31.35,31.21,31.25,0.47,1.53,29903.924,168,31.2749,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",30.9004,31.08,30.65,30.78,0.12,0.39,25406.663,149,30.8697,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":242,"volume":302,"transactions":303,"vwap":304},"2026-09-15",31.16,30.627717,30.66,-0.31,24670.574,160,30.6857,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",30.87,31.1649,30.755,30.97,-0.75,-2.36,18755.05,112,30.9951,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",31.97,31.65,31.72,0.2,0.63,15836.581527,137,31.7298,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":244,"vwap":335},"2026-09-10",31.57,31.7891,31.5,31.52,-0.5042,-1.57,27666.043037,31.6224,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",32.2,32.224,31.995,32.0242,-0.2958,-0.92,10628.9,78,32.0746,{"date":348,"open":240,"high":240,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",32.04,32.32,0.23,0.72,10647.480631,80,32.358,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":197,"vwap":364},"2026-09-04",32.03,32.09,31.922,0.45,1.42,30246.6287,31.9826,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",31.26,31.7,31.24,31.64,0.2583,0.82,10917.6287,109,31.5123,{"date":377,"open":267,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",31.44,31.305,31.3817,0.0105,0.03,17559.9807,120,31.3716,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":324,"vwap":395},"2026-09-01",31.61,31.66,31.29,31.3712,-0.5967,-1.87,18278.0237,31.4293,{"date":397,"open":211,"high":211,"low":398,"close":399,"change":400,"percent_change":301,"volume":401,"transactions":402,"vwap":403},"2026-08-31",31.8536,31.9679,-0.1,15048.6317,113,31.9308,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",32.39,32.57,32.0679,-0.3765,-1.16,12713.559827,91,32.1622,{"date":415,"open":350,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",32.47,32.19,32.4444,0.4316,1.35,14585.5051,107,32.2768,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",31.94,32.17,31.86,32.0128,0.0428,0.13,21585.5669,124,32.0303,{"date":436,"open":268,"high":437,"low":268,"close":318,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",32,0.4547,1.44,44290.5669,97,31.9475,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",31.91,31.3,31.5153,-0.6703,-2.08,7797.1117,77,31.5479,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":292,"volume":460,"transactions":461,"vwap":462},"2026-08-21",32.18,32.2549,32.01,32.1856,0.1244,24798.230237,132,32.1201,{"date":464,"open":465,"high":465,"low":445,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",32.13,32.0612,0.0616,0.19,13706.8549,95,32.0247,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",32.4,31.85,31.9996,-0.4556,-1.4,34047.851463,128,32.1892,{"date":483,"open":484,"high":231,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",32.68,32.4552,-1.0786,-3.22,31323.7271,130,32.5729,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":118,"volume":498,"transactions":499,"vwap":500},"2026-08-17",33.625059,33.79,33.48,33.5338,0.0831,45864.7231,177,33.5698,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",33.61,33.19,33.4507,0.2004,0.6,14607.42592,87,33.3519,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":253,"vwap":519},"2026-08-13",33.04,33.4397,33.2503,0.5273,1.61,8381.2471,33.3492,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",32.71,32.84,32.7,32.723,0.5489,1.71,24989.8791,142,32.7549,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":292,"volume":537,"transactions":441,"vwap":538},"2026-08-11",32.46,32.08,32.1741,0.1241,23093.2271,32.1605,{"date":540,"open":338,"high":350,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",32.05,-0.1454,-0.45,9794.1072,83,32.1712,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":113,"volume":554,"transactions":555,"vwap":556},"2026-08-07",31.75,32.21,31.73,32.1954,0.36,7621.232183,71,32.1194,{"date":558,"open":559,"high":560,"low":367,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",31.38,31.98,31.8354,-0.2432,-0.76,11485.1354,69,31.7858,{"date":568,"open":202,"high":231,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",32.0786,-0.1643,-0.51,15099.6087,121,32.4375,{"date":576,"open":577,"high":474,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",31.9,32.2429,1.087,3.49,59192.8617,221,32.1522,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",30.47,31.2696,30.34,31.1559,0.2742,0.89,53352.3287,253,30.5936,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",31.74,31.78,30.72,30.8817,0.1688,0.55,69207.3007,248,31.1987,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",30.18,30.81,30.15,30.7129,1.7217,5.94,114393.3007,437,30.5067,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",29.62,30.0486,28.92,28.9912,-0.7204,-2.42,87451.3007,364,29.6173,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":480,"vwap":637},"2026-07-28",29.43,29.74,29.08,29.7116,-0.4396,-1.46,26317.3008,29.5861,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",30.64,29.55,30.1512,-0.1726,-0.57,101450.3007,441,29.9852,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",30.85,30.88,30.21,30.3238,-0.7803,-2.51,36833.6724,215,30.5398,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":410,"volume":666,"transactions":667,"vwap":668},"2026-07-23",31.28,31.42,30.9,31.1041,-0.366,69224.1594,297,31.1981,{"date":670,"open":390,"high":368,"low":390,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":422,"vwap":675},"2026-07-22",31.4701,-0.1269,-0.4,20586.8304,31.546,{"date":677,"open":278,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",31.62,31.06,31.597,1.2943,4.27,326512.638375,226,31.543,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":133,"volume":693,"transactions":694,"vwap":695},"2026-07-20",30.62,30.77,30.3001,30.3027,0.199,75562.6724,230,30.7159,{"date":697,"open":698,"high":699,"low":632,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",29.52,30.52,30.1037,-0.3643,-1.2,193230.7824,839,29.9887,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",31.02,31.09,30.31,30.468,-1.2063,-3.81,70266.6724,439,30.5101,{"date":718,"open":416,"high":416,"low":288,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",31.6743,-0.4757,-1.48,90698.1724,382,31.6778,{"date":726,"open":727,"high":728,"low":729,"close":727,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",32.15,32.36,31.87,0.5702,1.81,41792.7004,280,32.1802,{"date":736,"open":319,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",32.025,31.47,31.5798,-1.0002,-3.07,22026.6724,158,31.7549,{"date":746,"open":747,"high":524,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",32.28,32.14,32.58,0.111,0.34,23100,{"date":754,"open":749,"high":203,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",32.3,32.469,0.59,1.85,54100,{"date":761,"open":319,"high":762,"low":763,"close":764,"change":553,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",31.89,31.246,31.879,1.14,82100,{"date":768,"open":769,"high":549,"low":708,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",31.55,31.519,-0.941,-2.9,72300,{"date":775,"open":776,"high":777,"low":778,"close":533,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":533},"2026-07-06",32.48,32.785,32.44,0.795,2.51,21600,{"date":783,"open":191,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",32.901,31.292,31.665,-1.005,-3.08,119700,{"date":791,"open":203,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",32.92,32.63,32.67,-1.072,-3.18,38500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",33.219,33.77,33.742,0.796,2.42,50000,{"date":807,"open":728,"high":808,"low":319,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",33.029999,32.946,0.881,2.75,77800,{"date":814,"open":416,"high":815,"low":816,"close":817,"change":818,"percent_change":655,"volume":819,"transactions":9,"vwap":817},"2026-06-26",32.523,31.96,32.064999,-0.827,89700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",33.78,32.34,32.892,0.487,1.5,77000,{"date":829,"open":407,"high":830,"low":831,"close":832,"change":833,"percent_change":241,"volume":834,"transactions":9,"vwap":832},"2026-06-24",32.82,31.965,32.405,-0.106,121200,{"date":836,"open":837,"high":838,"low":728,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",32.37,32.87,32.511,-1.694,-4.95,175100,{"date":844,"open":21,"high":21,"low":845,"close":846,"change":847,"percent_change":311,"volume":848,"transactions":9,"vwap":846},"2026-06-22",33.967,34.205,-0.26,54900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",34.49,34.55,34.28,34.465,1.044,3.12,201400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":382,"volume":865,"transactions":9,"vwap":863},"2026-06-17",34.049999,34.13,33.387,33.421,0.01,111700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",34.32,34.53,33.38,33.411,-0.617,-1.81,47200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",33.73,34.080002,33.64,34.028,1.887,5.87,371200,{"date":885,"open":816,"high":837,"low":886,"close":887,"change":195,"percent_change":260,"volume":888,"transactions":9,"vwap":887},"2026-06-12",31.67,32.141,203400,{"date":890,"open":290,"high":428,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",30.55,31.841,1.354,4.44,192900,{"date":897,"open":898,"high":378,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",31.11,30.37,30.487,-0.857,-2.73,148900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",32.07,32.41,29.95,31.344,-0.409,-1.29,1147400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",31.93,32.02,31.455,31.753,0.843,2.73,362200,{"date":923,"open":907,"high":907,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",30.84,30.91,-2.402,-7.21,210900,{"date":930,"open":210,"high":931,"low":484,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",33.55,33.312,-0.353,-1.05,216700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",33.5,33.82,33.49,33.665,-0.188,-0.56,38800,{"date":946,"open":494,"high":947,"low":931,"close":948,"change":949,"percent_change":260,"volume":950,"transactions":9,"vwap":948},"2026-06-02",33.875,33.853,0.314,74900,{"date":952,"open":792,"high":953,"low":830,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",33.69,33.539,0.957,2.94,120200,{"date":959,"open":259,"high":220,"low":960,"close":961,"change":962,"percent_change":352,"volume":963,"transactions":9,"vwap":961},"2026-05-29",32.45,32.582,0.232,104200,{"date":965,"open":966,"high":967,"low":968,"close":230,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":230},"2026-05-28",32.27,32.53,31.84,0.461,1.45,24300,{"date":973,"open":906,"high":338,"low":389,"close":974,"change":975,"percent_change":103,"volume":976,"transactions":9,"vwap":974},"2026-05-27",31.889,0.019,52200,{"date":978,"open":378,"high":560,"low":979,"close":729,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":729},"2026-05-26",31.41,0.952,3.08,88500,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",31.19,30.86,30.918,0.187,0.61,39300,{"date":992,"open":993,"high":290,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",30.09,30.049999,30.731,0.587,1.95,88900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",29.8,30.16,29.57,30.144,0.812,2.77,82600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",29.37,29.64,28.95,29.332,-0.302,-1.02,337900,{"date":1018,"open":608,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",30.25,29.29,29.634,-0.442,-1.47,46500,{"date":1026,"open":710,"high":710,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",30.031,30.076,-0.802,-2.6,88100,{"date":1033,"open":699,"high":1034,"low":699,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-14",31.01,30.878,0.388,1.27,53000,{"date":1040,"open":1041,"high":1041,"low":1002,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",30.68,30.49,0.226,0.75,26400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",30.35,30.515,29.492,30.264,-0.492,-1.6,89800,{"date":1056,"open":1048,"high":925,"low":1048,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",30.756,0.302,0.99,30500,{"date":1062,"open":608,"high":1063,"low":608,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",30.48,30.454,0.641,2.15,22800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",30.27,29.63,29.813,-0.405,-1.34,377900,{"date":1077,"open":1011,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",30.22,29.485,30.218,1.291,4.46,97300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",28.935,29.07,28.87,28.927,0.442,1.55,60500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",28.67,28.74,28.38,28.485,-0.025,-0.09,263600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":362,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",28.040001,28.51,0.398,12600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1106,"percent_change":439,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",27.83,28.112,27.61,6000,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",27.86,27.55,27.714,0.323,1.18,8100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",27.49,27.18,27.391,-0.737,-2.62,18900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",28.13,28.14,28.01,28.128,-0.014,-0.05,6400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",27.99,28.22,28.142,0.798,2.92,2900,{"date":1148,"open":1149,"high":1112,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",27.45,27.237,27.344,-0.246,-0.89,9500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-04-22",27.4,27.59,27.339,0.631,2.34,9200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":400,"volume":1170,"transactions":9,"vwap":1168},"2026-04-21",27.08,27.17,26.94,26.959,-0.027,7000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",27.059999,27.07,26.87,26.986,-0.133,-0.49,10700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",27.040001,27.23,27.119,0.327,1.22,17500,{"date":1189,"open":1190,"high":1175,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-16",26.58,26.5,26.792,0.141,0.53,24400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":260,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",26.38,26.651,26.35,0.247,994000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-04-14",25.96,26.404,25.91,0.696,2.71,50900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",25.47,25.71,25.708,0.44,1.74,14200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",25.35,25.39,25.195,25.268,0.263,1.05,15000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":128,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",24.77,25.045,25.0049992,0.193,6900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",26.059999,24.7,24.812,1.123,4.74,109800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":224,"volume":1249,"transactions":9,"vwap":1246},"2026-04-07",23.43,23.689,23.21,0.191,8300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-06",23.58,23.6,23.39,23.498,0.337,1.46,4500,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",22.17,23.161,0.051,0.22,19600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1106,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",23.030001,23.37,23.11,1.75,38000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",22.249,22.712,1.089,5.04,19800,{"date":1281,"open":1282,"high":1282,"low":22,"close":1283,"change":1284,"percent_change":312,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",22,21.623,-0.523,5000,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",22.34,22.1,22.146,-0.322,-1.43,5600,{"date":1295,"open":1268,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",23.039,22.468,-1.079,-4.58,2003300,{"date":1302,"open":1303,"high":1304,"low":1254,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",23.5,23.635,23.547,0.077,0.33,7200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1067,"transactions":9,"vwap":1314},"2026-03-24",23.33,23.565,23.28,23.47,-0.17,-0.72,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":517,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",24.01,23.545,23.64,0.375,146000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",23.52,23.53,23.185,23.265,-0.735,-3.06,5100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-19",23.61,24.059999,24,0.001,0,9700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",24.32,24.34,23.999,-0.318,-1.31,7100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-03-17",24.23,24.317,24.2,0.355,1.48,10100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",24.033001,24.08,23.932,23.962,0.537,2.29,13400,{"date":1367,"open":1368,"high":1368,"low":1254,"close":1369,"change":400,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",23.76,23.425,-0.43,10200,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",23.68,23.525,-0.579,-2.4,10800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1194,"volume":1384,"transactions":9,"vwap":1382},"2026-03-11",24.17,24.104,0.127,1200,{"date":1386,"open":1387,"high":1344,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-10",24.29,23.977,-0.015,-0.06,13500,{"date":1393,"open":1335,"high":1394,"low":1335,"close":1394,"change":1395,"percent_change":804,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",23.992,0.568,200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1113,"transactions":9,"vwap":1401},"2026-03-06",23.9,23.92,23.424,-0.601,-2.5,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1407},"2026-03-05",23.739,24.025,23.72,-0.02,-0.08,5400,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1396,"transactions":9,"vwap":1415},"2026-03-04",23.81,24.045,0.57,2.43,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",23.4,23.475,-0.546,-2.27,400,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":253,"transactions":9,"vwap":1427},"2026-03-02",24.021,-0.131,-0.54,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1433},"2026-02-27",24.1,24.152,23.98,-0.112,-0.46,300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1441},"2026-02-26",24.24,24.264,24.115,-0.377,-1.53,900,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1036,"percent_change":1451,"volume":1424,"transactions":9,"vwap":1450},"2026-02-25",24.61,24.67,24.641,1.6,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-24",24.289,24.21,24.253,0.223,0.93,800,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1437,"transactions":9,"vwap":1462},"2026-02-23",24.030001,-0.47,-1.92,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":253,"transactions":9,"vwap":1467},"2026-02-20",24.5,0.167,0.69,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":253,"transactions":9,"vwap":1472},"2026-02-19",24.333,-0.047,-0.19,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-18",24.38,0.436,1.82,52,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1100,"percent_change":1484,"volume":253,"transactions":9,"vwap":1483},"2026-02-17",23.944,-0.37,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":108,"volume":253,"transactions":9,"vwap":1487},"2026-02-13",24.034,-0.003,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",24.184,24.19,24.037001,-0.453,-1.85,700,{"date":1498,"open":1238,"high":1238,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1384,"transactions":9,"vwap":1500},"2026-02-11",24.28,24.49,0.105,0.43,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-10",25.01,24.385,-0.146,-0.6,600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-09",24.68,24.531,0.282,1.16,29400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1411,"transactions":9,"vwap":1520},"2026-02-06",23.78,24.249,23.75,0.804,3.43,{"date":1525,"open":1526,"high":1521,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1437,"transactions":9,"vwap":1527},"2026-02-05",23.34,23.445,-0.342,-1.44,{"date":1531,"open":1387,"high":1387,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-04",23.51,23.787,-1.223,-4.89,1800,{"date":1538,"open":1539,"high":1539,"low":1512,"close":1505,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1505},"2026-02-03",25.62,-0.587,-2.29,6600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1186,"volume":1384,"transactions":9,"vwap":1547},"2026-02-02",25.79,25.81,25.597,0.309,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-30",26.23,25.288,-0.918,-3.5,2500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1291,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-29",26.42,25.93,26.206,-1.21,2300,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":253,"transactions":9,"vwap":1565},"2026-01-28",26.528,0.548,2.11,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":253,"transactions":9,"vwap":1570},"2026-01-27",25.98,0.544,2.14,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-26",25.477,25.59,25.436,0.132,0.52,184900,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":155,"volume":1437,"transactions":9,"vwap":1585},"2026-01-23",25.41,25.3,25.304,0.185,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1216,"volume":1437,"transactions":9,"vwap":1590},"2026-01-22",25.17,25.119,0.11,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":731,"volume":1396,"transactions":9,"vwap":1595},"2026-01-21",24.91,25.0090008,0.444,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":393,"volume":1445,"transactions":9,"vwap":1601},"2026-01-20",24.79,24.9,24.565,-0.468,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1264,"percent_change":591,"volume":1424,"transactions":9,"vwap":1606},"2026-01-16",25.45,25.033001,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1515,"volume":1612,"transactions":9,"vwap":1610},"2026-01-15",25.38,24.813,0.285,2800,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1444,"volume":253,"transactions":9,"vwap":1615},"2026-01-14",24.528,-0.382,{"date":174,"open":1618,"high":1618,"low":1594,"close":1594,"change":1619,"percent_change":1620,"volume":1424,"transactions":9,"vwap":1594},25.02,-0.11,-0.44]