[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYH":3,"homepage-market-summary":30,"stock-historical-PAYH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAYH","2026-10-06",{"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},"TrueShares S&P Autocallable High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.6101,4.19904,"Monthly",{"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},25.28,25.26,25.355,25.23,25.03,0.25,1,15041.172755,26.76,19.96,17633.323319865285,78.2,193,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":23,"page_size":174,"total_pages":23,"summary":175,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":142,"latest_close":17,"start_date":178,"end_date":5},17633,3403231.400734,"2025-12-30",[180,183,192,203,214,223,232,243,252,262,271,282,292,302,312,321,330,338,349,359,369,378,388,399,408,417,428,437,447,454,465,472,479,486,495,503,511,521,530,538,543,551,558,567,574,584,593,603,610,619,627,636,644,654,662,670,679,685,693,701,709,714,720,726,733,739,747,752,758,765,771,775,782,789,796,799,805,810,817,823,827,833,840,847,853,860,865,872,880,887,893,902,910,916,922,931,938,944,952,959,968,972,979,984,991,996,1002,1006,1012,1018,1024,1028,1034,1040,1045,1050,1053,1059,1062,1065,1069,1076,1084,1091,1097,1103,1110,1119,1127,1136,1144,1152,1159,1165,1171,1179,1185,1192,1200,1207,1212,1220,1227,1233,1240,1247,1253,1258,1266,1273,1280,1285,1292,1298,1303,1306,1313,1319,1323,1330,1337,1343,1350,1355,1360,1365,1368,1372,1376,1381,1385,1389,1394,1398,1405,1408,1412,1416,1419,1423,1426,1431,1434,1437,1442,1446,1451,1454,1459,1465,1470,1474,1479],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},121,25.2952,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",24.89,25.12,0.3,1.21,21651.943456,234,25.0198,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",24.8,24.86,24.68,24.73,0.4524,1.86,39991.737826,394,24.7191,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.18,24.485,24.018,24.2776,-0.6424,-2.58,37279.0391,298,24.2639,{"date":215,"open":185,"high":216,"low":217,"close":218,"change":219,"percent_change":45,"volume":220,"transactions":221,"vwap":222},"2026-09-30",25.0999,24.83,24.92,0.12,151586.694728,259,25.0213,{"date":224,"open":197,"high":225,"low":226,"close":194,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",24.88,24.69,-0.29,-1.16,5726.7349,75,24.7769,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",25.1,25.18,24.94,25.09,-0.125,-0.5,19290.2649,176,25.0335,{"date":244,"open":194,"high":20,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",24.755,25.215,0.155,0.62,20816.7799,237,25.1334,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",24.9601,25.1199,24.76,25.06,0,13417.9379,229,25.0182,{"date":263,"open":264,"high":265,"low":264,"close":257,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",25.01,25.175,-0.27,-1.07,20034.6939,133,25.1171,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",25.1899,25.35,25.15,25.33,0.37,1.48,11802.0319,93,25.2358,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",24.665,25.07,24.96,0.31,1.26,14106.0409,95,24.9276,{"date":293,"open":294,"high":245,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",24.56,24.43,24.65,0.23,0.94,14872.0591,113,24.5571,{"date":303,"open":304,"high":294,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.24,24.198,24.42,0.08,0.33,25691.8641,295,24.2869,{"date":313,"open":314,"high":226,"low":205,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",24.37,24.34,-0.31,-1.26,16338.1691,174,24.5137,{"date":322,"open":323,"high":324,"low":323,"close":296,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",24.47,24.7294,-0.05,-0.2,8560.7131,91,24.5952,{"date":331,"open":206,"high":332,"low":333,"close":334,"change":219,"percent_change":52,"volume":335,"transactions":336,"vwap":337},"2026-09-14",24.7036,24.39,24.7,9542.7131,97,24.5917,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",24.41,24.62,24.355,24.58,0.185,0.76,9659.402133,101,24.5287,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",24.3101,24.565,24.395,-0.435,-1.75,14211.4111,122,24.4641,{"date":360,"open":361,"high":362,"low":363,"close":217,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",24.74,25,24.71,-0.21,-0.84,17245.476812,423,24.863,{"date":370,"open":371,"high":371,"low":225,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",25.25,25.04,-0.2191,-0.87,31454.2748,186,25.0893,{"date":379,"open":380,"high":276,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",25.05,25.0499,25.2591,0.2891,1.16,9874.01122,86,25.2067,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",24.705,25.02,24.7001,24.97,0.2348,0.95,7774.8446,110,24.8391,{"date":400,"open":401,"high":217,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",24.5,24.7352,0.3552,1.46,18115.096499,227,24.7062,{"date":409,"open":361,"high":361,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",24.2654,24.38,-0.9901,-3.9,26759.918999,311,24.4054,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",25.31,25.48,25.17,25.3701,-0.1199,-0.47,6926.4701,139,25.3462,{"date":429,"open":419,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",25.49,25.2659,0.065,0.26,9494.3863,84,25.3696,{"date":438,"open":439,"high":440,"low":421,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",25.24,25.51,25.425,0.295,1.17,20578.749945,183,25.3984,{"date":448,"open":257,"high":20,"low":380,"close":449,"change":450,"percent_change":22,"volume":451,"transactions":452,"vwap":453},"2026-08-26",25.13,0.0635,10842.1511,117,25.0729,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",25.14,25.32,25.0001,25.0665,-0.0235,-0.09,16035.617251,162,25.1717,{"date":466,"open":456,"high":17,"low":285,"close":237,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",-0.04,-0.16,20735.095,150,25.1596,{"date":473,"open":456,"high":474,"low":264,"close":449,"change":475,"percent_change":152,"volume":476,"transactions":477,"vwap":478},"2026-08-21",25.21,0.01,19228.833,164,25.1331,{"date":480,"open":285,"high":20,"low":285,"close":186,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",-0.15,-0.59,17599.402,169,25.1503,{"date":487,"open":488,"high":489,"low":490,"close":488,"change":491,"percent_change":492,"volume":493,"transactions":386,"vwap":494},"2026-08-19",25.27,25.38,25.2,0.09,0.36,4960.2902,25.3018,{"date":496,"open":497,"high":498,"low":449,"close":235,"change":482,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",25.16,25.39,-2.29,9184.327,128,25.2096,{"date":504,"open":498,"high":505,"low":488,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",25.77,0.21,0.82,12769.764916,156,25.5047,{"date":512,"open":513,"high":514,"low":488,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",25.34,25.58,25.56,0.2877,1.14,7880.2572,87,25.4268,{"date":522,"open":488,"high":523,"low":490,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",25.6099,25.2723,-0.1377,-0.54,6073.391,115,25.3704,{"date":531,"open":235,"high":532,"low":235,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":386,"vwap":537},"2026-08-12",25.46,25.41,0.16,0.63,8421.173,25.3282,{"date":539,"open":371,"high":371,"low":497,"close":371,"change":540,"percent_change":107,"volume":541,"transactions":386,"vwap":542},"2026-08-11",0.06,5334.786,25.203,{"date":544,"open":545,"high":25,"low":421,"close":546,"change":547,"percent_change":73,"volume":548,"transactions":549,"vwap":550},"2026-08-10",25.64,25.19,-0.13,11805.505,85,25.4408,{"date":552,"open":285,"high":553,"low":285,"close":457,"change":554,"percent_change":23,"volume":555,"transactions":556,"vwap":557},"2026-08-07",25.42,0.2498,4863.063,74,25.3215,{"date":559,"open":560,"high":235,"low":561,"close":562,"change":563,"percent_change":482,"volume":564,"transactions":565,"vwap":566},"2026-08-06",25.055,24.99,25.0702,-0.1498,6854.977,90,25.1041,{"date":568,"open":285,"high":569,"low":285,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":435,"vwap":573},"2026-08-05",25.22,0.2516,1.01,6903.836,25.1546,{"date":575,"open":576,"high":275,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",24.85,24.81,24.9684,0.1484,0.6,11934.809,96,24.9061,{"date":585,"open":586,"high":576,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",24.44,24.82,0.3393,1.39,15295.127,153,24.5804,{"date":594,"open":595,"high":294,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",24.21,24.19,24.4807,-0.0893,-0.36,9186.985,70,24.3482,{"date":604,"open":605,"high":391,"low":401,"close":606,"change":607,"percent_change":364,"volume":608,"transactions":470,"vwap":609},"2026-07-30",24.53,24.57,-0.0507,22073.542577,24.6899,{"date":611,"open":401,"high":612,"low":401,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",24.64,24.6207,0.0444,0.18,2728.422,57,24.5764,{"date":620,"open":352,"high":612,"low":621,"close":622,"change":623,"percent_change":122,"volume":624,"transactions":625,"vwap":626},"2026-07-28",24.3,24.5763,0.2203,5057.321,81,24.5333,{"date":628,"open":629,"high":630,"low":315,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":452,"vwap":635},"2026-07-27",24.475,24.63,24.356,-0.014,-0.06,10758.624,24.5026,{"date":637,"open":605,"high":605,"low":638,"close":314,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",24.29,-0.3664,-1.48,5212.092,78,24.4262,{"date":645,"open":646,"high":185,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",24.7135,24.6801,24.7364,-0.1936,-0.78,12491.339,64,24.8502,{"date":655,"open":606,"high":391,"low":606,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",24.93,0.13,0.52,4166.567,68,24.9413,{"date":663,"open":664,"high":665,"low":296,"close":194,"change":506,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",24.651,24.8699,0.85,3534.711,72,24.7528,{"date":671,"open":672,"high":456,"low":294,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",24.6787,24.59,-0.5679,-2.26,10331.651317,160,24.845,{"date":680,"open":393,"high":513,"low":185,"close":681,"change":682,"percent_change":615,"volume":683,"transactions":336,"vwap":684},"2026-07-17",25.1579,0.0459,6764.001,25.0289,{"date":686,"open":186,"high":457,"low":687,"close":688,"change":689,"percent_change":481,"volume":690,"transactions":691,"vwap":692},"2026-07-16",25.0525,25.112,-0.0386,2536.55,49,25.1519,{"date":694,"open":20,"high":20,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":328,"vwap":700},"2026-07-15",25.0801,25.1506,-0.0994,-0.39,4058.176,25.1785,{"date":702,"open":285,"high":703,"low":704,"close":371,"change":534,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",25.45,25.005,0.64,13657.66,180,25.2413,{"date":710,"open":711,"high":553,"low":391,"close":237,"change":325,"percent_change":326,"volume":712,"transactions":528,"vwap":713},"2026-07-13",25.1007,9003.721,25.1719,{"date":715,"open":186,"high":513,"low":716,"close":456,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":456},"2026-07-10",24.971,0.17,0.68,4700,{"date":721,"open":722,"high":275,"low":722,"close":393,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":393},"2026-07-09",24.955,-0.186,-0.74,7800,{"date":727,"open":186,"high":488,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",24.685,25.156,0.1,0.4,30500,{"date":734,"open":18,"high":18,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",25.056,-0.206,-0.82,64000,{"date":740,"open":741,"high":742,"low":497,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",25.165,25.3,25.262,0.334,1.34,12200,{"date":748,"open":490,"high":488,"low":749,"close":749,"change":750,"percent_change":461,"volume":751,"transactions":9,"vwap":749},"2026-07-02",24.928,-0.022,54900,{"date":753,"open":754,"high":20,"low":755,"close":755,"change":717,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-01",25.049999,24.95,0.69,38700,{"date":759,"open":760,"high":577,"low":761,"close":762,"change":763,"percent_change":657,"volume":764,"transactions":9,"vwap":762},"2026-06-30",24.6,24.573,24.78,0.031,9300,{"date":766,"open":762,"high":754,"low":767,"close":768,"change":769,"percent_change":756,"volume":770,"transactions":9,"vwap":768},"2026-06-29",24.61,24.749,0.169,5200,{"date":772,"open":586,"high":185,"low":586,"close":343,"change":773,"percent_change":297,"volume":774,"transactions":9,"vwap":343},"2026-06-26",0.057,7300,{"date":776,"open":294,"high":225,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",24.46,24.523,-0.087,-0.35,5700,{"date":783,"open":784,"high":784,"low":785,"close":767,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":767},"2026-06-24",24.72,24.521,-0.225,-0.91,2900,{"date":790,"open":791,"high":393,"low":196,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",24.875,24.835,-0.385,-1.53,9000,{"date":797,"open":419,"high":274,"low":237,"close":569,"change":717,"percent_change":718,"volume":798,"transactions":9,"vwap":569},"2026-06-22",9100,{"date":800,"open":801,"high":274,"low":802,"close":754,"change":297,"percent_change":803,"volume":804,"transactions":9,"vwap":754},"2026-06-18",25.195,25.030001,0.93,9600,{"date":806,"open":807,"high":498,"low":587,"close":587,"change":326,"percent_change":808,"volume":809,"transactions":9,"vwap":587},"2026-06-17",25.059999,-0.8,9800,{"date":811,"open":812,"high":813,"low":812,"close":391,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":391},"2026-06-16",24.77,25.448,-0.164,-0.65,13300,{"date":818,"open":819,"high":819,"low":264,"close":820,"change":821,"percent_change":142,"volume":822,"transactions":9,"vwap":820},"2026-06-15",25.44,25.184,0.265,5500,{"date":824,"open":186,"high":275,"low":825,"close":825,"change":491,"percent_change":492,"volume":826,"transactions":9,"vwap":825},"2026-06-12",24.919,17400,{"date":828,"open":829,"high":829,"low":401,"close":830,"change":831,"percent_change":288,"volume":832,"transactions":9,"vwap":830},"2026-06-11",24.87,24.829,0.309,3700,{"date":834,"open":286,"high":835,"low":777,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",25.040001,24.52,-0.14,-0.57,7400,{"date":841,"open":294,"high":421,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",24.49,24.66,-0.256,-1.03,11200,{"date":848,"open":275,"high":421,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",24.916,-0.004,-0.02,1700,{"date":854,"open":855,"high":440,"low":856,"close":218,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":218},"2026-06-05",25.169,24.9,-0.33,-1.31,6800,{"date":861,"open":515,"high":862,"low":569,"close":371,"change":863,"percent_change":864,"volume":804,"transactions":9,"vwap":371},"2026-06-04",25.67,-0.168,-0.66,{"date":866,"open":17,"high":867,"low":17,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",25.66,25.418,-0.097,-0.38,5400,{"date":873,"open":420,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-02",25.74,25.409,25.515,0.362,1.44,2500,{"date":881,"open":882,"high":883,"low":236,"close":884,"change":885,"percent_change":73,"volume":886,"transactions":9,"vwap":884},"2026-06-01",25.105,25.4,25.153,-0.129,11300,{"date":888,"open":276,"high":883,"low":362,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",25.282,-0.526,-2.04,8200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-28",26,26.07,25.54,25.808,0.208,0.81,6900,{"date":903,"open":904,"high":905,"low":440,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",25.75,25.98,25.6,-0.187,-0.73,14000,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":107,"volume":788,"transactions":9,"vwap":914},"2026-05-26",25.52,25.839,25.787,0.062,{"date":917,"open":474,"high":918,"low":474,"close":919,"change":920,"percent_change":921,"volume":719,"transactions":9,"vwap":919},"2026-05-22",25.95,25.725,0.028,0.11,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",25.565,25.762,25.53,25.697,0.07,0.27,2700,{"date":932,"open":933,"high":934,"low":489,"close":935,"change":936,"percent_change":937,"volume":930,"transactions":9,"vwap":935},"2026-05-20",25.83,25.86,25.627,-0.083,-0.32,{"date":939,"open":904,"high":904,"low":940,"close":941,"change":942,"percent_change":943,"volume":852,"transactions":9,"vwap":941},"2026-05-19",25.47,25.71,0.137,0.54,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":308,"volume":951,"transactions":9,"vwap":949},"2026-05-18",25.8,25.81,25.29,25.573,0.085,4200,{"date":953,"open":419,"high":954,"low":419,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-15",25.76,25.488,-0.259,-1.01,6700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-14",25.69,25.96,25.5,25.747,0.287,1.13,240600,{"date":969,"open":970,"high":946,"low":533,"close":532,"change":475,"percent_change":152,"volume":971,"transactions":9,"vwap":532},"2026-05-13",25.468,3300,{"date":973,"open":941,"high":974,"low":975,"close":703,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":703},"2026-05-12",25.89,25.37,-0.174,-0.68,6600,{"date":980,"open":981,"high":933,"low":982,"close":982,"change":869,"percent_change":870,"volume":983,"transactions":9,"vwap":982},"2026-05-11",25.79,25.624,1900,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":901,"transactions":9,"vwap":988},"2026-05-08",25.625,25.93,25.721,0.198,0.78,{"date":992,"open":274,"high":906,"low":419,"close":993,"change":994,"percent_change":277,"volume":995,"transactions":9,"vwap":993},"2026-05-07",25.523,0.093,8700,{"date":997,"open":998,"high":505,"low":488,"close":999,"change":1000,"percent_change":266,"volume":1001,"transactions":9,"vwap":999},"2026-05-06",25.485,25.43,-0.07,9500,{"date":1003,"open":488,"high":897,"low":807,"close":963,"change":1004,"percent_change":966,"volume":1005,"transactions":9,"vwap":963},"2026-05-05",0.284,14800,{"date":1007,"open":807,"high":703,"low":1008,"close":1009,"change":1010,"percent_change":780,"volume":1011,"transactions":9,"vwap":1009},"2026-05-04",24.91,25.216,-0.089,192600,{"date":1013,"open":1014,"high":1014,"low":186,"close":1015,"change":580,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",25.57,25.305,2.43,18000,{"date":1019,"open":194,"high":185,"low":1020,"close":390,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":390},"2026-04-30",24.35,-0.755,-2.97,8000,{"date":1025,"open":999,"high":440,"low":754,"close":532,"change":81,"percent_change":1026,"volume":1027,"transactions":9,"vwap":532},"2026-04-29",1.35,7600,{"date":1029,"open":906,"high":906,"low":1030,"close":186,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":186},"2026-04-28",25.08,-0.355,-1.39,21700,{"date":1035,"open":371,"high":1036,"low":246,"close":1037,"change":1038,"percent_change":1039,"volume":1027,"transactions":9,"vwap":1037},"2026-04-27",25.61,25.475,0.355,1.41,{"date":1041,"open":371,"high":897,"low":1042,"close":186,"change":1043,"percent_change":1044,"volume":832,"transactions":9,"vwap":186},"2026-04-24",25.11,-0.156,-0.62,{"date":1046,"open":1047,"high":897,"low":807,"close":1048,"change":1049,"percent_change":517,"volume":839,"transactions":9,"vwap":1048},"2026-04-23",25.315,25.276,0.286,{"date":1051,"open":755,"high":274,"low":1008,"close":561,"change":1052,"percent_change":838,"volume":822,"transactions":9,"vwap":561},"2026-04-22",-0.142,{"date":1054,"open":276,"high":276,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",25.132,0.142,0.57,1800,{"date":1060,"open":532,"high":532,"low":561,"close":561,"change":929,"percent_change":1061,"volume":879,"transactions":9,"vwap":561},"2026-04-20",1.09,{"date":1063,"open":490,"high":20,"low":784,"close":784,"change":475,"percent_change":152,"volume":1064,"transactions":9,"vwap":784},"2026-04-17",4800,{"date":1066,"open":856,"high":236,"low":1067,"close":363,"change":219,"percent_change":52,"volume":1068,"transactions":9,"vwap":363},"2026-04-16",24.599,2200,{"date":1070,"open":1071,"high":612,"low":1072,"close":673,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":673},"2026-04-15",24.55,24.16,0.504,2.09,3800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":774,"transactions":9,"vwap":1081},"2026-04-14",23.84,24.26,23.5,24.086,0.366,1.54,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":102,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-13",23.335,23.72,23.15,2.29,16900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":657,"percent_change":1096,"volume":951,"transactions":9,"vwap":1095},"2026-04-10",23.37,23.77,23.19,0.56,{"date":1098,"open":1093,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":878,"volume":1102,"transactions":9,"vwap":1100},"2026-04-09",23.55,23.059999,0.327,12700,{"date":1104,"open":1105,"high":1088,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":804,"transactions":9,"vwap":1107},"2026-04-08",22.84,22.35,22.733,0.388,1.74,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",22.055,22.4,21.93,22.345,0.144,0.65,11900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":746,"transactions":9,"vwap":1124},"2026-04-06",22.28,22.77,22.030001,22.201,0.381,1.75,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-02",22.17,22.22,21.75,21.82,-0.242,-1.1,4600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":995,"transactions":9,"vwap":1141},"2026-04-01",22.24,22.32,21.87,22.062,1.652,8.09,{"date":1145,"open":1146,"high":1147,"low":26,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",20.36,20.63,20.41,-0.23,-1.11,24500,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-30",21.1,20.64,-0.95,-4.4,275800,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":908,"percent_change":1164,"volume":795,"transactions":9,"vwap":1163},"2026-03-27",22.18,21.54,21.59,-3.27,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1139,"change":1169,"percent_change":1170,"volume":1075,"transactions":9,"vwap":1139},"2026-03-26",22.72,22.27,-0.88,-3.79,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":580,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",22.66,23.25,22.53,23.2,2.65,89800,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":52,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-24",21.94,22.6,2.22,26800,{"date":1186,"open":1187,"high":1188,"low":1140,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-23",21.95,22.11,-0.238,-1.06,99100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":951,"transactions":9,"vwap":1197},"2026-03-20",22.275,22.445,22.203,22.348,-0.244,-1.08,{"date":1201,"open":1202,"high":1182,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-19",22.26,22.592,-0.663,-2.85,4500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":325,"percent_change":364,"volume":839,"transactions":9,"vwap":1211},"2026-03-18",23.36,23.13,23.255,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-03-17",22.98,23.305,22.96,0.605,2.67,19900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":599,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",22.9,22.69,22.7,-1.56,4400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1100,"change":814,"percent_change":172,"volume":1232,"transactions":9,"vwap":1100},"2026-03-13",23.08,23.18,22.91,11100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":424,"volume":958,"transactions":9,"vwap":1238},"2026-03-12",23.23,23.32,23.17,23.224,-0.11,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":326,"volume":1246,"transactions":9,"vwap":1244},"2026-03-11",23.22,23.42,23.334,-0.046,6200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":698,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-10",23.47,23.38,-1.64,1600,{"date":1254,"open":1255,"high":1094,"low":1256,"close":1094,"change":950,"percent_change":492,"volume":1257,"transactions":9,"vwap":1094},"2026-03-09",23.43,23.375,591000,{"date":1259,"open":1080,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",23.82,23.45,23.685,0.096,0.41,38000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":482,"volume":1272,"transactions":9,"vwap":1270},"2026-03-05",23.68,23.57,23.589,-0.141,15800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":633,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-04",23.63,23.73,23.629,-0.25,2300,{"date":1281,"open":1282,"high":1283,"low":1261,"close":1283,"change":227,"percent_change":1284,"volume":788,"transactions":9,"vwap":1283},"2026-03-03",23.749,23.79,-1.2,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":764,"transactions":9,"vwap":1288},"2026-03-02",23.9,24.08,23.87,0.336,1.42,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-27",23.744,-0.841,-3.42,100,{"date":1299,"open":767,"high":784,"low":1300,"close":1301,"change":1302,"percent_change":507,"volume":719,"transactions":9,"vwap":1301},"2026-02-26",24.54,24.585,0.201,{"date":1304,"open":340,"high":340,"low":304,"close":1305,"change":277,"percent_change":1083,"volume":174,"transactions":9,"vwap":1305},"2026-02-25",24.384,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":957,"volume":1312,"transactions":9,"vwap":1310},"2026-02-24",24.1,23.91,24.014,-0.245,4300,{"date":1314,"open":1315,"high":1079,"low":1316,"close":1317,"change":1318,"percent_change":96,"volume":859,"transactions":9,"vwap":1317},"2026-02-23",24.185,24.145,24.259,0.124,{"date":1320,"open":596,"high":596,"low":1308,"close":1321,"change":1322,"percent_change":187,"volume":879,"transactions":9,"vwap":1321},"2026-02-20",24.135,0.073,{"date":1324,"open":596,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-19",24.2,24.062,0.076,0.32,3600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-18",24.025999,23.986,0.046,0.19,300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1322,"percent_change":287,"volume":781,"transactions":9,"vwap":1342},"2026-02-17",23.97,23.98,23.93,23.94,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-13",23.99,23.867,-0.545,-2.23,600,{"date":1351,"open":767,"high":767,"low":1352,"close":1352,"change":1353,"percent_change":1199,"volume":1354,"transactions":9,"vwap":1352},"2026-02-12",24.412,-0.266,1400,{"date":1356,"open":762,"high":762,"low":612,"close":1357,"change":1358,"percent_change":717,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",24.678,0.042,3000,{"date":1361,"open":762,"high":577,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":174,"transactions":9,"vwap":1362},"2026-02-10",24.636,-0.074,-0.3,{"date":1366,"open":630,"high":784,"low":294,"close":363,"change":59,"percent_change":1367,"volume":832,"transactions":9,"vwap":363},"2026-02-09",1.85,{"date":1369,"open":304,"high":1079,"low":1370,"close":1079,"change":851,"percent_change":1371,"volume":930,"transactions":9,"vwap":1079},"2026-02-06",24.049999,-0.08,{"date":1373,"open":621,"high":333,"low":1374,"close":1374,"change":1375,"percent_change":1284,"volume":1329,"transactions":9,"vwap":1374},"2026-02-05",24.28,-0.294,{"date":1377,"open":777,"high":843,"low":306,"close":1378,"change":1379,"percent_change":1380,"volume":1135,"transactions":9,"vwap":1378},"2026-02-04",24.574,-0.166,-0.67,{"date":1382,"open":784,"high":361,"low":784,"close":361,"change":1383,"percent_change":467,"volume":1384,"transactions":9,"vwap":361},"2026-02-03",-0.009,800,{"date":1386,"open":294,"high":194,"low":294,"close":768,"change":187,"percent_change":1387,"volume":1388,"transactions":9,"vwap":768},"2026-02-02",1.23,4100,{"date":1390,"open":586,"high":1300,"low":315,"close":1391,"change":1392,"percent_change":1393,"volume":1064,"transactions":9,"vwap":1391},"2026-01-30",24.449,-0.778,-3.08,{"date":1395,"open":561,"high":1396,"low":856,"close":1396,"change":1397,"percent_change":1239,"volume":1017,"transactions":9,"vwap":1396},"2026-01-29",25.227,-0.027,{"date":1399,"open":474,"high":276,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-28",25.198,25.254,0.184,0.73,27900,{"date":1406,"open":285,"high":285,"low":285,"close":285,"change":921,"percent_change":1407,"volume":1297,"transactions":9,"vwap":285},"2026-01-27",0.44,{"date":1409,"open":755,"high":286,"low":755,"close":286,"change":1410,"percent_change":1411,"volume":1336,"transactions":9,"vwap":286},"2026-01-26",0.098,0.39,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":506,"volume":1297,"transactions":9,"vwap":1414},"2026-01-23",24.862,0.052,{"date":1417,"open":576,"high":218,"low":577,"close":577,"change":81,"percent_change":589,"volume":1418,"transactions":9,"vwap":577},"2026-01-22",2600,{"date":1420,"open":836,"high":836,"low":340,"close":323,"change":1421,"percent_change":1422,"volume":174,"transactions":9,"vwap":323},"2026-01-21",-0.45,-1.81,{"date":1424,"open":218,"high":218,"low":218,"close":218,"change":1425,"percent_change":317,"volume":1297,"transactions":9,"vwap":218},"2026-01-20",-0.317,{"date":1427,"open":742,"high":742,"low":1428,"close":1428,"change":1429,"percent_change":461,"volume":1430,"transactions":9,"vwap":1428},"2026-01-16",25.237,-0.023,500,{"date":1432,"open":18,"high":18,"low":18,"close":18,"change":1433,"percent_change":1335,"volume":1297,"transactions":9,"vwap":18},"2026-01-15",0.049,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1371,"percent_change":937,"volume":1297,"transactions":9,"vwap":1436},"2026-01-14",25.211,{"date":1438,"open":430,"high":430,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1349,"transactions":9,"vwap":1439},"2026-01-13",25.291,0.008,0.03,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":102,"volume":1297,"transactions":9,"vwap":1444},"2026-01-12",25.283,0.134,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1297,"transactions":9,"vwap":1448},"2026-01-09",25.149,0.069,0.28,{"date":1452,"open":1030,"high":1030,"low":1030,"close":1030,"change":1453,"percent_change":1371,"volume":1297,"transactions":9,"vwap":1030},"2026-01-08",-0.021,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1297,"transactions":9,"vwap":1456},"2026-01-07",25.101,0.05,0.2,{"date":1460,"open":186,"high":186,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-06",25.051001,0.196,0.79,200,{"date":1466,"open":576,"high":1467,"low":576,"close":1467,"change":1271,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-05",24.855,-0.56,2000,{"date":1471,"open":1030,"high":1030,"low":561,"close":1472,"change":1473,"percent_change":96,"volume":1349,"transactions":9,"vwap":1472},"2026-01-02",24.996,0.128,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":482,"volume":1464,"transactions":9,"vwap":1477},"2025-12-31",24.959,24.868,-0.1465,{"date":178,"open":754,"high":754,"low":1480,"close":1480,"change":1481,"percent_change":837,"volume":1482,"transactions":9,"vwap":1480},25.0145,-0.0355,103]