[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPLS":3,"homepage-market-summary":30,"stock-historical-SPLS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPLS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4995,0.28,"Quarterly",{"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},56.06,55.87,56.07,55.815,56.1854,-0.1254,-0.22,12259,57.0599,45.605,19296.963282153847,91.3,182,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19297,3512047.317352,12.1,"2026-01-16",[180,183,191,201,212,223,233,243,254,265,276,285,293,302,311,319,328,335,342,351,362,369,377,385,395,404,414,422,432,441,451,461,469,476,484,493,500,508,516,524,533,542,549,557,564,574,582,592,602,611,619,626,634,642,650,657,666,674,684,694,703,711,719,726,735,741,749,756,763,770,775,782,789,796,803,810,816,824,831,837,846,854,862,868,876,884,889,895,902,908,914,922,928,935,942,948,956,963,970,977,983,991,998,1005,1012,1019,1027,1034,1042,1049,1055,1061,1067,1075,1083,1089,1097,1103,1108,1115,1120,1125,1132,1137,1143,1148,1155,1163,1168,1175,1180,1186,1192,1197,1203,1208,1215,1224,1231,1237,1241,1247,1252,1258,1264,1270,1275,1281,1287,1294,1300,1306,1312,1318,1322,1330,1337,1344,1350,1356,1364,1372,1380,1389,1396,1403,1408,1415,1421,1429,1436,1443,1451,1460,1464,1471,1477,1483,1491,1496,1502,1508],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},169,56.0164,{"date":184,"open":185,"high":186,"low":19,"close":21,"change":187,"percent_change":72,"volume":188,"transactions":189,"vwap":190},"2026-10-06",56.08,56.39,0.263,7540.5893,150,56.2198,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",55.64,56.0799,55.9224,0.3568,0.64,3445.8023,123,55.9192,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",55.605,55.67,55.52,55.5656,0.5732,1.04,4448.6573,131,55.5653,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",54.855,55.06,54.83,54.9924,-0.0476,-0.09,5737.7833,120,54.9882,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",55.47,55.51,55.04,-0.0973,-0.18,7031.7833,111,55.3327,{"date":234,"open":235,"high":236,"low":215,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",55.19,55.35,55.1373,-0.1965,-0.36,98616.8183,187,55.2775,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",55.46,55.56,55.31,55.3338,-0.4228,-0.76,11215.8973,127,55.5042,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",55.61,55.9,55.48,55.7566,0.2109,0.38,8784.7833,122,55.7265,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",55.33,55.6699,55.3,55.5457,-0.1105,-0.2,15679.6963,148,55.5424,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",56.12,55.6562,-0.3838,-0.68,13468.4513,177,55.7651,{"date":286,"open":278,"high":25,"low":287,"close":288,"change":218,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",56.03,56.04,-0.08,667657.8003,748,56.1227,{"date":294,"open":267,"high":295,"low":267,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",56.14,56.0876,0.8796,1.59,677.5543,39,55.7585,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",55.05,55.208,0.1079,0.2,487.9323,50,55.0364,{"date":312,"open":304,"high":313,"low":304,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",55.1001,0.5794,1.06,1105.8123,52,55.0445,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",54.95,54.5207,-0.2023,-0.37,746.7833,53,54.7886,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":105,"volume":332,"transactions":333,"vwap":334},"2026-09-15",54.723,-0.2649,231.8003,42,54.7745,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":333,"vwap":341},"2026-09-14",54.9879,-0.3565,-0.64,267.1423,55.0524,{"date":343,"open":267,"high":344,"low":267,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",55.3601,55.3444,0.4369,0.8,1241.9783,62,55.3693,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",54.99,55,54.9,54.9075,-0.2441,-0.44,2205.2943,74,54.9496,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":358,"volume":366,"transactions":367,"vwap":368},"2026-09-09",55.1516,-0.2432,473.834035,58,55.1918,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":166,"volume":374,"transactions":375,"vwap":376},"2026-09-08",55.535,55.3948,-0.3822,1092.008296,59,55.4737,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":317,"vwap":384},"2026-09-04",55.85,55.777,-0.1525,-0.27,739.828538,55.7984,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",55.59,55.99,55.9295,0.6043,1.09,2808.8003,66,55.9313,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":326,"vwap":403},"2026-09-02",55.3501,55.42,55.3252,0.2052,0.37,614.5033,55.3607,{"date":405,"open":406,"high":267,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",55.24,55.01,55.12,-0.4,-0.72,6019.115712,118,55.1448,{"date":415,"open":416,"high":205,"low":267,"close":205,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",55.4,-0.2371,-0.43,17926.179215,112,55.3597,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",56.1004,55.72,55.7571,-0.0875,-0.16,2633.8003,63,55.7734,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",55.65,55.8446,0.3046,0.55,1008.413375,57,55.7469,{"date":442,"open":443,"high":246,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",55.39,55.38,55.54,0.162,0.29,8064.1903,73,55.5077,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",55.5,55.3699,55.378,0.1497,0.27,815.719156,45,55.3871,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":358,"volume":466,"transactions":467,"vwap":468},"2026-08-24",55.18,55.2283,-0.2419,1159.016323,71,55.2169,{"date":470,"open":269,"high":471,"low":269,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":349,"vwap":475},"2026-08-21",55.4702,0.3109,0.56,971.0222,55.3894,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":80,"volume":482,"transactions":309,"vwap":483},"2026-08-20",55.41,55.44,55.1593,-0.4413,548.6644,55.4288,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",55.715,55.6006,0.1144,0.21,718.3774,61,55.7203,{"date":494,"open":256,"high":256,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":459,"vwap":499},"2026-08-18",55.4862,-0.4372,-0.78,716.3304,55.5836,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":418,"volume":506,"transactions":309,"vwap":507},"2026-08-17",56.09,56.13,55.9234,-0.2398,941.6801,56.0487,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":326,"vwap":515},"2026-08-14",56.3,56.1632,-0.0416,-0.07,742.5294,56.2078,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":317,"vwap":523},"2026-08-13",56.115,56.2048,0.3262,0.58,754.3374,56.1457,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",55.925,55.8786,0.1457,0.26,763.9514,56,55.902,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":349,"vwap":541},"2026-08-11",55.8401,55.92,55.7329,-0.228,-0.41,1487.7794,55.8778,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":144,"volume":547,"transactions":439,"vwap":548},"2026-08-10",55.95,55.9609,-0.0117,836.7324,55.9923,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",55.9726,0.2861,0.51,438.4724,51,55.9312,{"date":558,"open":193,"high":559,"low":193,"close":560,"change":561,"percent_change":23,"volume":562,"transactions":354,"vwap":563},"2026-08-06",55.855,55.6865,-0.1246,1145.9244,55.7332,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",56.17,55.78,55.8111,-0.0269,-0.05,5027.6184,72,55.8608,{"date":575,"open":453,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":354,"vwap":581},"2026-08-04",55.838,55.475,1.0067,1.84,849.4814,55.5712,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",54.67,54.8396,54.8313,0.6199,1.14,1142.408092,46,54.8014,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",53.99,54.2114,53.9899,0.4811,0.9,4756.5884,69,54.0161,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":467,"vwap":610},"2026-07-30",53.265,53.78,53.7303,1.0211,1.94,4028.7274,53.6729,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":439,"vwap":618},"2026-07-29",53.14,52.7092,-0.8343,-1.56,769.0526,53.1117,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":430,"vwap":625},"2026-07-28",53.5435,0.1769,0.33,628.8526,53.5201,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":71,"volume":631,"transactions":632,"vwap":633},"2026-07-27",53.235,53.3666,0.0389,674.1896,54,53.3283,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":144,"volume":639,"transactions":640,"vwap":641},"2026-07-24",53.38,53.3277,-0.0106,466.8256,47,53.4626,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":326,"vwap":649},"2026-07-23",53.44,53.3383,-0.7774,-1.44,672.1046,53.3759,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":428,"volume":655,"transactions":309,"vwap":656},"2026-07-22",54.23,54.1157,-0.0854,1062.7446,54.2069,{"date":658,"open":659,"high":660,"low":594,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":491,"vwap":665},"2026-07-21",54.02,54.24,54.2011,0.5001,0.93,1743.8096,54.0956,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":326,"vwap":673},"2026-07-20",54.15,53.701,-0.0536,-0.1,1435.0406,53.9427,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":600,"vwap":683},"2026-07-17",53.865,53.9199,53.7099,53.7546,-0.5078,-0.94,8014.897669,53.8101,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":105,"volume":691,"transactions":692,"vwap":693},"2026-07-16",54.38,54.6,54.0999,54.2624,-0.263,4953.313,80,54.4653,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":354,"vwap":702},"2026-07-15",54.5,54.5254,54.27,0.1676,0.31,1566.173,54.4066,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":14,"volume":709,"transactions":349,"vwap":710},"2026-07-14",54.285,54.3578,54.17,0.1539,2016.9761,54.3102,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":439,"vwap":718},"2026-07-13",54.47,54.2039,-0.4981,-0.91,1765.944241,54.3795,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",54.49,54.702,0.269,0.49,3700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",54.125,54.51,54.099998,54.433,0.444,0.82,23100,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":428,"percent_change":100,"volume":740,"transactions":9,"vwap":738},"2026-07-08",53.8,53.989,53.67,1100,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",54.46,54.0099983,54.149,-0.23,-0.42,4200,{"date":750,"open":751,"high":752,"low":707,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",54.29,54.379,0.513,0.95,1800,{"date":757,"open":730,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":725,"transactions":9,"vwap":760},"2026-07-02",54.25,53.61,53.866,-0.14,-0.26,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":748,"transactions":9,"vwap":767},"2026-07-01",54.11,54.22,54.0060005,-0.264,-0.49,{"date":771,"open":698,"high":698,"low":698,"close":698,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":698},"2026-06-30",0.454,0.84,800,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",53.19,53.816,0.634,1.19,114400,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",53.39,53.182,0.054,0.1,1500,{"date":790,"open":636,"high":636,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",53.11,53.128,0.018,0.03,2000,{"date":797,"open":798,"high":799,"low":800,"close":791,"change":801,"percent_change":156,"volume":802,"transactions":9,"vwap":791},"2026-06-24",53.555,53.57,53.021,-0.129,3100,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":788,"transactions":9,"vwap":807},"2026-06-23",53.48,53.575,53.239,-0.796,-1.47,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":740,"transactions":9,"vwap":813},"2026-06-22",54.44,54.035,-0.291,-0.54,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-18",54.080002,54.326,54.066002,0.616,1.15,7400,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":795,"transactions":9,"vwap":828},"2026-06-17",54.31,54.35,53.71,-0.608,-1.12,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",54.318,-0.284,-0.52,700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",54.54,54.78,54.52,54.602,0.892,1.66,8100,{"date":847,"open":848,"high":849,"low":850,"close":828,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":828},"2026-06-12",53.49,53.9,53.37,0.335,0.63,3300,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-11",52.74,53.375,52.73,0.866,1.65,1200,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":853,"transactions":9,"vwap":865},"2026-06-10",53.3,52.509,-0.725,-1.36,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-09",53.85,52.48,53.234,-0.207,-0.39,1900,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",53.65,53.88,53.441,0.091,0.17,1400,{"date":885,"open":766,"high":652,"low":886,"close":886,"change":887,"percent_change":888,"volume":853,"transactions":9,"vwap":886},"2026-06-05",53.35,-1.396,-2.55,{"date":890,"open":721,"high":891,"low":721,"close":892,"change":893,"percent_change":894,"volume":774,"transactions":9,"vwap":892},"2026-06-04",54.81,54.746,0.189,0.35,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":173,"transactions":9,"vwap":899},"2026-06-03",54.68,54.74,54.557,-0.358,-0.65,{"date":903,"open":216,"high":904,"low":905,"close":906,"change":907,"percent_change":787,"volume":740,"transactions":9,"vwap":906},"2026-06-02",54.96,54.829,54.915,0.056,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":883,"transactions":9,"vwap":911},"2026-06-01",54.66,54.859,0.137,0.25,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",54.84,54.69,54.722,0.132,0.24,2200,{"date":923,"open":758,"high":924,"low":758,"close":925,"change":926,"percent_change":197,"volume":927,"transactions":9,"vwap":925},"2026-05-28",54.64,54.59,0.348,3800,{"date":929,"open":930,"high":931,"low":818,"close":932,"change":933,"percent_change":289,"volume":934,"transactions":9,"vwap":932},"2026-05-27",54.28,54.3,54.242,-0.042,8600,{"date":936,"open":659,"high":937,"low":659,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",54.34,54.284,0.357,0.66,5700,{"date":943,"open":744,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":788,"transactions":9,"vwap":945},"2026-05-22",54.07,53.927,0.233,0.43,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-05-21",53.51,53.694,53.43,0.098,0.18,1300,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":875,"transactions":9,"vwap":959},"2026-05-20",53.53,53.596,53.47,0.694,1.31,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",53.21,52.902,-0.435,-0.82,7800,{"date":971,"open":972,"high":950,"low":973,"close":974,"change":975,"percent_change":671,"volume":976,"transactions":9,"vwap":974},"2026-05-18",53.33,53.18,53.337,-0.055,5800,{"date":978,"open":958,"high":878,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",53.392,-0.73,-1.35,1700,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",53.905,54.19,54.122,0.42,0.78,2100,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":197,"volume":997,"transactions":9,"vwap":995},"2026-05-13",53.415,53.77,53.702,0.343,900,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":428,"volume":1004,"transactions":9,"vwap":1002},"2026-05-12",53.41,53.029999,53.359,-0.087,2700,{"date":1006,"open":636,"high":1007,"low":636,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",53.54,53.446,0.076,0.14,6000,{"date":1013,"open":1014,"high":850,"low":1015,"close":850,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":850},"2026-05-08",53.34,53.28,0.505,0.96,1600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",53.099998,53.22,52.865,-0.295,-0.55,10400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":298,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",52.82,53.32,53.16,0.834,17200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-05",52.27,52.52,52.326,0.456,0.88,25200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":835,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",52.11,51.72,51.87,-0.271,6100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":997,"transactions":9,"vwap":1052},"2026-05-01",52.42,52.141,0.113,0.22,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":997,"transactions":9,"vwap":1058},"2026-04-30",51.43,52.028,0.668,1.3,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":219,"volume":955,"transactions":9,"vwap":1064},"2026-04-29",51.34,51.36,51.27,-0.044,{"date":1068,"open":1069,"high":1057,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",51.42,51.26,51.404,-0.266,-0.51,6800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-27",51.52,51.69,51.67,0.044,0.09,4600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":754,"volume":875,"transactions":9,"vwap":1087},"2026-04-24",51.45,51.64,51.626,0.484,{"date":1090,"open":1070,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",51.38,51.060001,51.142,-0.288,-0.56,4500,{"date":1098,"open":1099,"high":1057,"low":1100,"close":1057,"change":1101,"percent_change":1102,"volume":740,"transactions":9,"vwap":1057},"2026-04-22",51.375,51.37,0.6,1.18,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1018,"transactions":9,"vwap":1105},"2026-04-21",50.83,-0.309,-0.6,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":409,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",51.23,51.12,51.139,-0.204,7600,{"date":1116,"open":1091,"high":1091,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":173,"transactions":9,"vwap":1117},"2026-04-17",51.343,0.646,1.27,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1054,"volume":955,"transactions":9,"vwap":1123},"2026-04-16",50.55,50.697,0.112,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":947,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",50.23,50.585,50.12,0.86,2900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":588,"volume":836,"transactions":9,"vwap":1135},"2026-04-14",49.915,50.155,0.564,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":391,"volume":173,"transactions":9,"vwap":1140},"2026-04-13",49.060001,49.591,49.029999,0.536,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1145,"change":1147,"percent_change":229,"volume":774,"transactions":9,"vwap":1145},"2026-04-10",49.055,49.080002,-0.086,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":990,"transactions":9,"vwap":1152},"2026-04-09",48.92,49.23,49.141,0.318,0.65,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",48.83,48.709,48.823,1.308,2.75,2600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":794,"volume":173,"transactions":9,"vwap":1166},"2026-04-07",47.0099983,47.515,0.015,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":740,"transactions":9,"vwap":1172},"2026-04-06",47.51,47.48,47.5,0.15,0.32,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":954,"volume":802,"transactions":9,"vwap":1178},"2026-04-02",46.72,47.35,0.085,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":947,"volume":788,"transactions":9,"vwap":1184},"2026-04-01",47.18,47.47,47.265,0.202,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",47.063,1.458,3.2,400,{"date":1193,"open":1194,"high":1194,"low":26,"close":26,"change":1195,"percent_change":746,"volume":1196,"transactions":9,"vwap":26},"2026-03-30",46.07,-0.103,251900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1191,"transactions":9,"vwap":1200},"2026-03-27",45.767,45.708,-0.746,-1.61,{"date":1204,"open":640,"high":640,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":795,"transactions":9,"vwap":1205},"2026-03-26",46.454,-0.98,-2.07,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-25",47.53,47.434,0.314,0.67,200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-24",47.049999,47.39,46.91,47.12,-0.28,-0.59,3500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",47.54,47.4,0.666,1.43,300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1202,"volume":1018,"transactions":9,"vwap":1235},"2026-03-20",46.93,46.65,46.734,-0.766,{"date":1238,"open":1239,"high":1172,"low":1239,"close":1172,"change":1240,"percent_change":156,"volume":740,"transactions":9,"vwap":1172},"2026-03-19",47.28,-0.115,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",47.615,-0.735,-1.52,100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1173,"percent_change":700,"volume":1131,"transactions":9,"vwap":1251},"2026-03-17",48.53,48.586,48.35,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":110,"volume":861,"transactions":9,"vwap":1256},"2026-03-16",48.39,48.15,48.2,0.493,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":100,"percent_change":1263,"volume":173,"transactions":9,"vwap":1262},"2026-03-13",47.81,47.655,47.707,-0.62,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":802,"transactions":9,"vwap":1267},"2026-03-12",48.41,48.007,-0.757,-1.55,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1246,"transactions":9,"vwap":1272},"2026-03-11",48.764,-0.016,-0.03,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":671,"percent_change":272,"volume":861,"transactions":9,"vwap":1280},"2026-03-10",48.86,49.09,48.76,48.78,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":347,"volume":755,"transactions":9,"vwap":1284},"2026-03-09",47.91,48.88,47.85,0.39,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":166,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-06",48.79,48.31,48.49,-1.4,2300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1107,"volume":795,"transactions":9,"vwap":1298},"2026-03-05",49.25,48.85,49.18,-0.296,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":982,"transactions":9,"vwap":1303},"2026-03-04",49.53,49.476,0.386,0.79,{"date":1307,"open":1308,"high":1278,"low":1309,"close":1278,"change":1310,"percent_change":1206,"volume":1311,"transactions":9,"vwap":1278},"2026-03-03",48.63,48.425,-0.485,3900,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":513,"volume":921,"transactions":9,"vwap":1316},"2026-03-02",49.26,49.67,49.575,-0.035,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":229,"percent_change":239,"volume":173,"transactions":9,"vwap":1321},"2026-02-27",49.29,49.61,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-26",49.95,49.54,49.79,-0.265,-0.53,6200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":347,"volume":927,"transactions":9,"vwap":1335},"2026-02-25",49.93,50.080002,49.84,50.055,0.395,{"date":1338,"open":1296,"high":1339,"low":1296,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-24",49.68,49.66,0.36,0.73,3600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":105,"percent_change":1349,"volume":1096,"transactions":9,"vwap":1348},"2026-02-23",49.77,49.22,49.3,-0.96,{"date":1351,"open":1298,"high":1352,"low":1298,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-20",49.78,0.34,0.69,13100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-02-19",49.42,49.44,49.341,-0.076,-0.15,2800,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-18",49.31,49.73,49.516,0.258,0.52,4700,{"date":1373,"open":1298,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-17",49.32,48.82,49.258,0.065,0.13,8700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-13",49.15,49.27,49,49.193,0.01,0.02,5500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":616,"volume":1395,"transactions":9,"vwap":1393},"2026-02-12",50.099998,50.13,49.183,-0.779,8500,{"date":1397,"open":1398,"high":1398,"low":1352,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-11",50.44,49.962,0.001,0,5400,{"date":1404,"open":1127,"high":1127,"low":1405,"close":1405,"change":1406,"percent_change":671,"volume":1407,"transactions":9,"vwap":1405},"2026-02-10",49.961,-0.051,48600,{"date":1409,"open":1410,"high":1411,"low":1384,"close":1412,"change":1413,"percent_change":1173,"volume":1414,"transactions":9,"vwap":1412},"2026-02-09",49.81,50.07,50.012001,0.075,726500,{"date":1416,"open":1316,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":823,"transactions":9,"vwap":1417},"2026-02-06",49.937,49.56,1.026,2.1,{"date":1422,"open":1423,"high":1348,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",49.16,48.91,48.911,-0.599,-1.21,4000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":762,"percent_change":835,"volume":1435,"transactions":9,"vwap":1434},"2026-02-04",49.784,49.89,49.275,49.51,12900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1346,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1346},"2026-02-03",50.040001,49.41,-0.444,-0.88,28000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-02",50.029999,50.32,50.214,0.285,0.57,4100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-30",49.97,50.064999,49.69,49.929,-0.191,-0.38,7100,{"date":1461,"open":1462,"high":1462,"low":1434,"close":1129,"change":1240,"percent_change":746,"volume":1463,"transactions":9,"vwap":1129},"2026-01-29",50.243,39800,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1274,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",50.328,50.17,50.235,-0.015,9000,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1010,"percent_change":14,"volume":1476,"transactions":9,"vwap":1475},"2026-01-27",50.16,50.33,50.25,11100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":996,"percent_change":1354,"volume":1482,"transactions":9,"vwap":1481},"2026-01-26",49.65,50.95,50.11,848300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1459,"transactions":9,"vwap":1488},"2026-01-23",49.82,49.85,49.665,49.767,0.029,0.06,{"date":1492,"open":1324,"high":1324,"low":1493,"close":1494,"change":913,"percent_change":553,"volume":1495,"transactions":9,"vwap":1494},"2026-01-22",49.629,49.738,19300,{"date":1497,"open":1348,"high":1367,"low":1498,"close":1499,"change":1500,"percent_change":780,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",49.049999,49.488,0.583,30000,{"date":1503,"open":1348,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1435,"transactions":9,"vwap":1505},"2026-01-20",49.43,48.905,-1.102,-2.2,{"date":178,"open":309,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1386,"volume":1513,"transactions":9,"vwap":1511},50.075001,49.905,50.007,0.007,19500]