[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDAX":3,"homepage-market-summary":30,"stock-historical-TDAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDAX","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},"TDAQ Lift ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},18.2369,4.50268,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.69,24.72,24.73,24.46,24.86,-0.17,-0.68,63576.342107,27.02,19.45,45022.719410137564,69.2,189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45023,8509293.968516,3,"2026-01-07",[181,184,194,203,213,222,231,241,251,260,269,279,287,296,303,313,324,334,345,355,366,375,385,392,400,409,418,428,437,447,454,465,473,481,490,495,505,514,524,534,542,550,559,570,580,590,599,609,620,630,640,650,659,668,677,684,693,700,708,716,725,735,744,752,760,764,772,779,786,794,802,809,813,820,826,835,843,852,859,867,876,885,893,901,908,916,922,930,937,945,952,959,968,975,983,990,996,1003,1011,1018,1024,1031,1038,1046,1052,1059,1067,1073,1079,1083,1090,1095,1101,1107,1111,1118,1124,1132,1138,1144,1150,1158,1166,1173,1181,1187,1193,1201,1209,1215,1223,1231,1240,1244,1251,1258,1267,1274,1280,1286,1292,1296,1302,1308,1314,1321,1327,1333,1340,1346,1352,1359,1364,1371,1377,1381,1388,1395,1401,1409,1413,1419,1426,1431,1435,1441,1447,1454,1460,1466,1471,1475,1482,1487,1492,1496,1500,1504,1509,1513,1520,1527,1533,1537,1543,1549,1556,1563,1568],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},900,24.5555,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.9,24.9999,24.7534,0.14,0.57,122274.572273,946,24.8915,{"date":195,"open":196,"high":19,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.55,24.4101,0.35,1.44,82609.754347,848,24.5705,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":88,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.49,24.75,24.3301,24.37,0.22,152161.874964,1186,24.4656,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":198,"volume":219,"transactions":220,"vwap":221},"2026-10-01",24.36,23.88,24.15,0.0839,69833.731051,1121,24.0666,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":72,"volume":228,"transactions":229,"vwap":230},"2026-09-30",24.1,24.27,24.0661,0.0161,29274.803713,611,24.175,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.19,23.95,24.05,0.05,0.21,32713.106317,708,24.0304,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.22,23.8,24,-0.28,-1.15,64732.43872,1041,24.0067,{"date":252,"open":253,"high":253,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.4,24.28,0.13,0.54,51456.759552,761,24.3061,{"date":261,"open":262,"high":243,"low":263,"close":217,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",24.03,23.911,-0.01,-0.04,48478.845929,810,24.0529,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",24.59,24.055,24.16,-0.39,-1.59,36372.391382,892,24.18,{"date":280,"open":253,"high":281,"low":253,"close":196,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",24.5799,0.1459,0.6,38235.133011,781,24.4867,{"date":288,"open":244,"high":289,"low":244,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",24.4598,24.4041,0.7941,3.36,49405.837834,917,24.2329,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":189,"percent_change":283,"volume":301,"transactions":294,"vwap":302},"2026-09-18",23.35,23.62,23.61,68474.601255,23.4259,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",23.25,23.5,23.47,0.52,2.27,47430.302524,870,23.3976,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.05,23.22,22.76,22.95,-0.075,-0.33,46756.545925,967,23.0825,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",23.36,23,23.025,-0.205,-0.88,75519.603602,966,23.0697,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",23.15,23.4,22.905,23.23,-0.245,-1.04,81998.666709,1273,23.1687,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",23.67,23.3405,23.475,0.2898,1.25,41498.387573,768,23.4866,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",23.32,23.3464,23.145,23.1852,-0.3048,-1.3,59591.452149,1260,23.2542,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":46,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",23.68,23.43,23.49,-0.89,52628.734271,958,23.5282,{"date":376,"open":377,"high":378,"low":299,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",23.89,23.92,23.7,0.01,0.04,91700.308656,1132,23.7497,{"date":386,"open":216,"high":216,"low":387,"close":388,"change":264,"percent_change":265,"volume":389,"transactions":390,"vwap":391},"2026-09-04",23.65,23.69,64391.586708,1199,23.7414,{"date":393,"open":298,"high":244,"low":394,"close":379,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",23.2776,0.45,1.94,45071.85617,905,23.6751,{"date":401,"open":402,"high":403,"low":404,"close":305,"change":405,"percent_change":46,"volume":406,"transactions":407,"vwap":408},"2026-09-02",23.3,23.44,23.1261,-0.05,73546.21918,737,23.3076,{"date":410,"open":411,"high":411,"low":412,"close":402,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",23.84,23.27,-0.49,-2.06,58150.245599,1202,23.4622,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",23.82,23.6126,23.79,-0.0646,-0.27,57207.077106,964,23.7202,{"date":429,"open":262,"high":224,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",23.6001,23.8546,-0.0854,-0.36,40185.159155,855,23.9179,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":198,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",23.91,23.9999,23.75,23.94,1.48,51521.080093,949,23.9018,{"date":448,"open":449,"high":299,"low":449,"close":450,"change":405,"percent_change":46,"volume":451,"transactions":452,"vwap":453},"2026-08-26",23.3777,23.59,29912.526034,632,23.5192,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",23.74,23.8011,23.45,23.64,0.2,0.85,66026.799651,809,23.6015,{"date":466,"open":370,"high":467,"low":305,"close":403,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",23.6,-0.31,-1.31,57250.246217,1143,23.4359,{"date":474,"open":234,"high":234,"low":475,"close":441,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",23.58,0.0345,0.15,47755.315087,973,23.7066,{"date":482,"open":411,"high":411,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",23.501,23.7155,-0.2345,-0.98,46725.823592,1104,23.7156,{"date":491,"open":278,"high":278,"low":430,"close":234,"change":264,"percent_change":265,"volume":492,"transactions":493,"vwap":494},"2026-08-19",90473.506474,1045,23.8364,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",24.58,23.9203,23.96,-0.5701,-2.32,65654.41371,1274,24.0861,{"date":506,"open":18,"high":507,"low":508,"close":509,"change":510,"percent_change":167,"volume":511,"transactions":512,"vwap":513},"2026-08-17",24.808,24.5,24.5301,-0.1699,111668.226745,1128,24.6688,{"date":515,"open":516,"high":517,"low":508,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",24.6,24.84,24.7,0.005,0.02,45119.7153,1031,24.6404,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",24.365,24.7904,24.695,0.435,1.79,62764.432439,881,24.6726,{"date":535,"open":508,"high":508,"low":536,"close":537,"change":237,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",24.2,24.26,0.87,41287.558127,661,24.3551,{"date":543,"open":544,"high":21,"low":235,"close":235,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",24.45,-0.2,-0.82,62318.38241,954,24.2112,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",24.61,24.25,-0.1114,-0.46,78390.823621,1140,24.3728,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",24.29,24.39,24.085,24.3614,0.3826,1.6,49634.601698,920,24.2828,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":555,"volume":577,"transactions":578,"vwap":579},"2026-08-06",23.83,24.1897,23.66,23.9788,-0.1112,53126.680128,1093,23.9957,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":468,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",24.42,24.64,23.9,24.09,-1.27,32586.21354,709,24.3699,{"date":591,"open":592,"high":593,"low":594,"close":253,"change":461,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",23.85,24.68,23.76,3.61,58551.820806,778,24.234,{"date":600,"open":601,"high":574,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",23.24,22.99,23.55,0.42,1.82,53539.98222,978,23.589,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",23.21,23.29,22.8,23.13,0.19,0.83,53354.802849,924,22.9961,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",22.35,23.0199,22.94,0.905,4.11,30933.388784,846,22.7776,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",22.72,22,22.035,-0.655,-2.89,45487.402894,971,22.2897,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":424,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",22.71,22.87,22.2,22.69,-1.18,47278.1461,1184,22.5885,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":145,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",23.37,22.68,22.96,-0.09,88550.975046,1165,22.9058,{"date":660,"open":458,"high":458,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",22.85,22.98,-0.47,-2,76154.788248,1331,23.0955,{"date":669,"open":300,"high":670,"low":671,"close":458,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",23.6457,23.1501,-0.52,-2.17,51818.226327,1325,23.3953,{"date":678,"open":467,"high":585,"low":467,"close":679,"change":46,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",23.97,-0.87,64583.837004,854,23.9342,{"date":685,"open":499,"high":686,"low":687,"close":278,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",24.2258,23.7956,0.68,2.89,21527.800938,666,24.0622,{"date":694,"open":379,"high":695,"low":306,"close":306,"change":121,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",24.07,-0.51,43429.484572,988,23.8047,{"date":701,"open":467,"high":702,"low":703,"close":299,"change":663,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",23.9699,23.01,-1.95,76218.14349,1362,23.4909,{"date":709,"open":253,"high":710,"low":234,"close":585,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",24.48,-0.41,-1.67,67858.773898,1569,24.1979,{"date":717,"open":718,"high":719,"low":720,"close":508,"change":468,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",24.87,25.03,24.32,-1.25,84013.620337,1357,24.5628,{"date":726,"open":727,"high":728,"low":508,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",24.85,24.8999,24.81,0.43,1.76,49186.760566,863,24.7397,{"date":736,"open":737,"high":737,"low":208,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",24.82,24.38,-0.7,-2.79,115413.331789,1657,24.5751,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":688,"volume":751,"transactions":9,"vwap":749},"2026-07-10",24.94,25.129,24.572,25.08,0.17,93100,{"date":753,"open":754,"high":755,"low":196,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",25.030001,25.42,24.91,0.61,2.51,91500,{"date":761,"open":17,"high":17,"low":377,"close":762,"change":264,"percent_change":265,"volume":763,"transactions":9,"vwap":762},"2026-07-08",24.3,32600,{"date":765,"open":766,"high":583,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",24.56,24.030001,24.31,-0.685,-2.74,84400,{"date":773,"open":756,"high":774,"low":18,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",25.1,24.995,0.495,2.02,61600,{"date":780,"open":781,"high":782,"low":720,"close":508,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":508},"2026-07-02",25.25,25.37,-0.54,-2.16,49000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",25.44,25,25.040001,-0.695,-2.7,52200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":776,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",25.16,25.82,25.15,25.735,1.96,79400,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":292,"volume":808,"transactions":9,"vwap":805},"2026-06-29",24.88,25.24,24.35,0.82,102200,{"date":810,"open":553,"high":811,"low":536,"close":582,"change":468,"percent_change":721,"volume":812,"transactions":9,"vwap":582},"2026-06-26",24.899,98200,{"date":814,"open":756,"high":815,"low":816,"close":19,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":19},"2026-06-25",25.13,24.41,0.24,0.98,32100,{"date":821,"open":206,"high":822,"low":823,"close":205,"change":424,"percent_change":824,"volume":825,"transactions":9,"vwap":205},"2026-06-24",24.97,24.295,-1.09,47500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",25.28,25.8,24.705,24.76,-1.111,-4.29,126400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":555,"volume":842,"transactions":9,"vwap":840},"2026-06-22",26.21,26.28,25.69,25.871,-0.119,177600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",25.72,26,25.49,25.99,0.75,2.97,53400,{"date":853,"open":854,"high":855,"low":856,"close":805,"change":274,"percent_change":857,"volume":858,"transactions":9,"vwap":805},"2026-06-17",25.81,25.86,25.059999,-1.52,59300,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",26.3,25.6,25.63,-0.62,-2.36,55200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",26.1,26.345,26.021,26.25,0.663,2.59,44200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",25.45,25.7,25.165,25.587,0.387,1.54,22000,{"date":886,"open":887,"high":888,"low":215,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",24.53,25.33,25.2,0.868,3.57,34500,{"date":894,"open":19,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",24.999,24.255,24.332,-0.718,-2.87,39000,{"date":902,"open":845,"high":855,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",24.13,25.049999,-0.42,-1.65,58000,{"date":909,"open":910,"high":911,"low":781,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",25.59,25.769,25.47,0.5,2,68200,{"date":917,"open":837,"high":918,"low":186,"close":822,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":822},"2026-06-05",26.66,-1.58,-5.95,80500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":22,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-04",26.45,26.73,26.19,26.55,-0.64,32700,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":106,"volume":936,"transactions":9,"vwap":934},"2026-06-03",26.99,26.6,26.72,-0.13,20200,{"date":938,"open":939,"high":940,"low":927,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",26.87,26.951,26.85,0.03,0.11,41800,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":283,"volume":951,"transactions":9,"vwap":949},"2026-06-01",26.36,26.93,26.82,0.16,64000,{"date":953,"open":954,"high":25,"low":955,"close":918,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":918},"2026-05-29",26.58,26.32,0.4,1.52,62300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",26.12,26.4,25.9,26.26,0.28,1.08,49900,{"date":969,"open":837,"high":970,"low":971,"close":972,"change":555,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",26.42,25.84,25.98,-1.74,24100,{"date":976,"open":947,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",26.54,25.95,26.44,0.48,1.85,63400,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":980,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-22",25.74,25.96,25.57,1.88,33400,{"date":991,"open":992,"high":993,"low":856,"close":994,"change":237,"percent_change":616,"volume":995,"transactions":9,"vwap":994},"2026-05-21",25.39,25.64,25.48,41600,{"date":997,"open":727,"high":998,"low":727,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",25.35,25.27,0.32,1.28,18000,{"date":1004,"open":186,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",26.68,24.568,24.95,-0.143,-0.57,27800,{"date":1012,"open":1013,"high":854,"low":1014,"close":1015,"change":1016,"percent_change":783,"volume":1017,"transactions":9,"vwap":1015},"2026-05-18",25.55,24.811,25.093,-0.137,37400,{"date":1019,"open":828,"high":1020,"low":880,"close":1021,"change":1009,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",25.5,25.23,-2.21,23900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":829,"change":460,"percent_change":1029,"volume":1030,"transactions":9,"vwap":829},"2026-05-14",25.75,25.91,25.595,0.78,22100,{"date":1032,"open":1033,"high":879,"low":1034,"close":862,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":862},"2026-05-13",25.58,25.185,0.329,1.3,16100,{"date":1039,"open":1040,"high":912,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",25.335,24.909,25.271,-0.349,-1.36,30300,{"date":1047,"open":1033,"high":839,"low":994,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",25.62,0.1,0.39,18300,{"date":1053,"open":754,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-08",25.52,24.96,0.725,2.92,26100,{"date":1060,"open":746,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",25.345,24.675,24.795,-0.235,-0.94,36900,{"date":1068,"open":544,"high":1069,"low":720,"close":754,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":754},"2026-05-06",25.07,0.685,2.81,26000,{"date":1074,"open":537,"high":1075,"low":233,"close":1076,"change":1077,"percent_change":1078,"volume":892,"transactions":9,"vwap":1076},"2026-05-05",24.409,24.345,0.41,1.71,{"date":1080,"open":245,"high":243,"low":594,"close":1081,"change":1082,"percent_change":150,"volume":793,"transactions":9,"vwap":1081},"2026-05-04",23.935,-0.085,{"date":1084,"open":234,"high":1085,"low":594,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",24.049999,24.02,0.26,1.09,32300,{"date":1091,"open":368,"high":1092,"low":601,"close":594,"change":1093,"percent_change":883,"volume":1094,"transactions":9,"vwap":594},"2026-04-30",23.77,0.36,27600,{"date":1096,"open":612,"high":1097,"low":1098,"close":337,"change":72,"percent_change":1099,"volume":1100,"transactions":9,"vwap":337},"2026-04-29",23.42,23.205,0.3,12100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":468,"percent_change":469,"volume":1106,"transactions":9,"vwap":1105},"2026-04-28",23.51,23.14,23.33,26900,{"date":1108,"open":441,"high":441,"low":306,"close":459,"change":145,"percent_change":1109,"volume":1110,"transactions":9,"vwap":459},"2026-04-27",-0.08,52800,{"date":1112,"open":1113,"high":388,"low":1114,"close":574,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":574},"2026-04-24",23.375,23.365,0.515,2.23,37300,{"date":1119,"open":1120,"high":357,"low":1121,"close":359,"change":935,"percent_change":1122,"volume":1123,"transactions":9,"vwap":359},"2026-04-23",23.19,23.087999,-0.56,11900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-22",23.040001,23.275,23.030001,0.365,1.59,23300,{"date":1133,"open":601,"high":601,"low":317,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",22.91,-0.15,-0.65,39100,{"date":1139,"open":1140,"high":1141,"low":643,"close":1142,"change":265,"percent_change":22,"volume":1143,"transactions":9,"vwap":1142},"2026-04-20",22.9,23.125,23.059999,21100,{"date":1145,"open":327,"high":614,"low":1146,"close":1147,"change":529,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-17",22.782,23.1,1.92,34700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":604,"volume":1157,"transactions":9,"vwap":1155},"2026-04-16",22.56,22.75,22.41,22.665,0.095,22400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-15",22.32,22.57,22.127,0.31,1.39,32800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":604,"percent_change":1148,"volume":1172,"transactions":9,"vwap":1171},"2026-04-14",22.07,22.33,21.976,22.26,45100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":616,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",21.74,21.95,21.475,21.84,0.18,86000,{"date":1182,"open":1183,"high":1178,"low":1184,"close":1185,"change":380,"percent_change":236,"volume":1186,"transactions":9,"vwap":1185},"2026-04-10",21.83,21.59,21.66,20800,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1099,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",21.26,21.65,1.41,10700,{"date":1194,"open":633,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",22.1,21.251,21.35,0.59,2.84,17600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-07",20.71,20.76,20.32,0.06,0.29,29300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":520,"percent_change":1049,"volume":1214,"transactions":9,"vwap":1213},"2026-04-06",20.86,20.57,20.7,24700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-04-02",20.5,20.68,20.055,-0.11,-0.53,15600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1077,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-01",20.74,20.93,20.53,20.79,2.01,18800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",20.01,20.42,19.929,20.38,0.7,3.56,9100,{"date":1241,"open":1227,"high":1227,"low":26,"close":1242,"change":655,"percent_change":555,"volume":1243,"transactions":9,"vwap":1242},"2026-03-30",19.68,17300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",20.37,19.77,-0.615,-3.02,16000,{"date":1252,"open":1225,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",20.85,20.385,-0.613,-2.92,12000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",21.02,21.15,20.9,20.998,0.168,0.81,3800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":545,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",20.91,21.13,20.83,-0.95,8100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1087,"percent_change":351,"volume":1279,"transactions":9,"vwap":1278},"2026-03-23",21.23,21.42,21.030001,8800,{"date":1281,"open":1276,"high":1276,"low":1282,"close":1283,"change":672,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",20.69,20.77,-2.44,18700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":655,"percent_change":905,"volume":1143,"transactions":9,"vwap":1291},"2026-03-19",21.31,21.342,20.97,21.29,{"date":1293,"open":1178,"high":1178,"low":1197,"close":1294,"change":905,"percent_change":1295,"volume":1222,"transactions":9,"vwap":1294},"2026-03-18",21.38,-1.93,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":72,"percent_change":1000,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",21.63,21.98,21.8,12500,{"date":1303,"open":1304,"high":1304,"low":1185,"close":1305,"change":1306,"percent_change":883,"volume":1307,"transactions":9,"vwap":1305},"2026-03-16",21.86,21.73,0.33,18200,{"date":1309,"open":1304,"high":1304,"low":1310,"close":1311,"change":101,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",21.3,21.4,-1.38,66900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":424,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-12",21.93,21.549,21.7,-1.23,22500,{"date":1322,"open":1323,"high":1324,"low":1316,"close":1325,"change":1109,"percent_change":433,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",22.030001,22.18,21.97,20000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":121,"percent_change":783,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",22.31,22.4,22.049999,26500,{"date":1334,"open":1190,"high":1335,"low":1336,"close":1337,"change":1207,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",22.23,21.48,22.17,1.33,19500,{"date":1341,"open":633,"high":1195,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1023,"transactions":9,"vwap":1343},"2026-03-06",21.742,21.88,-0.34,-1.53,{"date":1347,"open":1348,"high":1349,"low":1299,"close":1350,"change":424,"percent_change":1351,"volume":1301,"transactions":9,"vwap":1350},"2026-03-05",22.42,22.44,22.22,-1.2,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1093,"percent_change":1358,"volume":1307,"transactions":9,"vwap":1357},"2026-03-04",22.29,22.64,22.25,22.49,1.63,{"date":1360,"open":1325,"high":644,"low":1298,"close":1361,"change":101,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",22.13,-1.34,18400,{"date":1365,"open":1195,"high":1366,"low":1176,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-02",22.52,22.43,0.082,0.37,30200,{"date":1372,"open":1373,"high":1367,"low":1373,"close":1374,"change":1375,"percent_change":750,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",22.14,22.348,0.038,9700,{"date":1378,"open":642,"high":642,"low":1356,"close":1329,"change":1344,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1329},"2026-02-26",-1.5,13400,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":460,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-25",22.45,22.81,22.65,0.89,36700,{"date":1389,"open":1337,"high":1390,"low":1391,"close":1383,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1383},"2026-02-24",22.5,22.041,0.38,1.72,13700,{"date":1396,"open":1350,"high":1397,"low":1398,"close":1168,"change":1399,"percent_change":1400,"volume":1030,"transactions":9,"vwap":1168},"2026-02-23",22.54,22.040001,-0.421,-1.87,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":966,"volume":1408,"transactions":9,"vwap":1406},"2026-02-20",22.19,22.55,22.178,22.491,0.241,13500,{"date":1410,"open":1160,"high":622,"low":1411,"close":1356,"change":121,"percent_change":783,"volume":1412,"transactions":9,"vwap":1356},"2026-02-19",22.059999,18100,{"date":1414,"open":1415,"high":1390,"low":1416,"close":1417,"change":255,"percent_change":1418,"volume":1239,"transactions":9,"vwap":1417},"2026-02-18",22.28,22.12,22.37,0.58,{"date":1420,"open":1421,"high":1160,"low":1422,"close":1423,"change":750,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-17",22.16,21.81,22.24,0.77,25400,{"date":1427,"open":1421,"high":1428,"low":633,"close":1168,"change":520,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1168},"2026-02-13",22.435,0.09,15100,{"date":1432,"open":318,"high":318,"low":1331,"close":1331,"change":167,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1331},"2026-02-12",-3.03,29000,{"date":1436,"open":1437,"high":662,"low":1438,"close":1439,"change":264,"percent_change":265,"volume":1440,"transactions":9,"vwap":1439},"2026-02-11",22.97,22.48,22.74,20700,{"date":1442,"open":602,"high":1443,"low":1153,"close":1153,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1153},"2026-02-10",23.049999,-0.115,-0.5,48400,{"date":1448,"open":1449,"high":1450,"low":1348,"close":1451,"change":1452,"percent_change":807,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",22.7,22.969,22.865,0.185,60600,{"date":1455,"open":1456,"high":645,"low":1456,"close":653,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":653},"2026-02-06",21.96,0.69,3.14,26400,{"date":1461,"open":633,"high":1462,"low":1463,"close":1464,"change":413,"percent_change":131,"volume":1465,"transactions":9,"vwap":1464},"2026-02-05",22.46,21.92,21.99,36600,{"date":1467,"open":1153,"high":1468,"low":644,"close":1438,"change":864,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1438},"2026-02-04",22.92,-2.68,63600,{"date":1472,"open":245,"high":245,"low":613,"close":1147,"change":413,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1147},"2026-02-03",-2.08,48900,{"date":1476,"open":388,"high":1477,"low":1478,"close":450,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":450},"2026-02-02",23.73,23.34,0.25,1.07,41300,{"date":1483,"open":475,"high":1484,"low":305,"close":1478,"change":905,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1478},"2026-01-30",26.14,-1.77,25700,{"date":1488,"open":679,"high":562,"low":601,"close":594,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":594},"2026-01-29",-0.18,-0.75,31800,{"date":1493,"open":1086,"high":1494,"low":574,"close":442,"change":264,"percent_change":265,"volume":1495,"transactions":9,"vwap":442},"2026-01-28",24.059999,39700,{"date":1497,"open":1498,"high":245,"low":441,"close":234,"change":615,"percent_change":1499,"volume":1117,"transactions":9,"vwap":234},"2026-01-27",23.956,0.8,{"date":1501,"open":300,"high":422,"low":300,"close":594,"change":477,"percent_change":1502,"volume":1503,"transactions":9,"vwap":594},"2026-01-26",0.64,49800,{"date":1505,"open":1103,"high":347,"low":1506,"close":300,"change":520,"percent_change":1507,"volume":1508,"transactions":9,"vwap":300},"2026-01-23",23.46,0.08,44000,{"date":1510,"open":244,"high":244,"low":1506,"close":450,"change":237,"percent_change":1511,"volume":1512,"transactions":9,"vwap":450},"2026-01-22",0.9,55500,{"date":1514,"open":305,"high":1515,"low":1126,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",23.57,23.38,0.265,1.15,35100,{"date":1521,"open":1092,"high":1092,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-20",23.11,23.115,-0.665,-2.8,99700,{"date":1528,"open":245,"high":695,"low":1529,"close":1530,"change":1531,"percent_change":1220,"volume":1532,"transactions":9,"vwap":1530},"2026-01-16",23.56,23.78,-0.025,28000,{"date":1534,"open":233,"high":233,"low":441,"close":1535,"change":1536,"percent_change":1386,"volume":989,"transactions":9,"vwap":1535},"2026-01-15",23.805,0.209,{"date":1538,"open":592,"high":584,"low":1478,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-14",23.596,-0.279,-1.17,27100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1122,"volume":1285,"transactions":9,"vwap":1547},"2026-01-13",24.24,23.86,23.875,-0.135,{"date":1550,"open":584,"high":1551,"low":1092,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-12",24.11,24.01,-0.007,-0.03,32200,{"date":1557,"open":1477,"high":1558,"low":388,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-09",24.040001,24.017,0.292,1.23,53900,{"date":1564,"open":767,"high":767,"low":1565,"close":1566,"change":340,"percent_change":1567,"volume":1387,"transactions":9,"vwap":1566},"2026-01-08",23.553,23.725,-1.02,{"date":179,"open":442,"high":1545,"low":439,"close":679,"change":942,"percent_change":255,"volume":1569,"transactions":9,"vwap":679},35200]