[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPRY":3,"homepage-market-summary":29,"stock-historical-TPRY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPRY","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},"VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.9687,2.865,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.1399,19.13,19.14,19.1654,-0.0255,-0.13,1056.012,20.89,17.32,4286.297536129032,51,155,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":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":37,"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":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4286,664376.1181,-2.99,"2026-02-26",[180,183,191,201,211,221,229,238,248,257,266,276,284,293,300,310,319,327,338,346,354,363,372,380,387,397,407,417,427,438,448,457,467,475,484,492,502,512,521,531,540,551,559,569,578,587,594,604,613,623,634,643,653,663,672,681,690,699,710,719,730,740,748,756,764,771,777,785,791,797,806,813,820,827,831,838,844,848,854,858,865,871,876,882,887,894,900,906,914,921,926,931,938,943,946,951,957,965,971,976,979,986,992,997,1003,1007,1011,1017,1025,1031,1035,1041,1043,1048,1053,1058,1061,1064,1069,1072,1075,1080,1083,1089,1096,1099,1105,1110,1115,1121,1125,1128,1134,1140,1148,1153,1156,1163,1167,1170,1175,1181,1183,1186,1190,1195,1199,1203,1207,1212,1219,1224,1230,1235,1240],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},32,19.1267,{"date":184,"open":185,"high":186,"low":20,"close":20,"change":187,"percent_change":72,"volume":188,"transactions":189,"vwap":190},"2026-10-06",19.2,19.22,0.0889,1318.3465,37,19.2069,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",19.1,19.12,19.0765,0.1784,0.94,1380.6495,50,19.1048,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",18.87,18.8981,18.84,0.1276,0.68,3223.3915,38,18.8607,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",18.79,18.65,18.7705,0.0528,0.28,580.3385,31,18.7208,{"date":222,"open":223,"high":213,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":181,"vwap":228},"2026-09-30",18.69,18.7177,-0.0018,-0.01,1134.3395,18.7586,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":27,"vwap":237},"2026-09-29",18.7,18.78,18.7195,0.1243,0.67,1470.9315,18.7447,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",18.525,18.75,18.5952,-0.556,-2.9,1844.3445,40,18.6218,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":209,"vwap":256},"2026-09-25",19.19,19.03,19.1512,0.0762,0.4,2045.4705,19.0861,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",18.8502,19.075,0.059,0.31,770.7805,46,18.9102,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",19.08,19.11,19.016,-0.2981,-1.54,1498.3385,52,19.0752,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":235,"volume":282,"transactions":246,"vwap":283},"2026-09-22",19.28,19.335,19.3141,0.1284,758.9285,19.2965,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",19.155,19.1857,0.52,2.79,1229.6145,45,19.1467,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":181,"vwap":299},"2026-09-18",18.6657,0.1777,0.96,56.7135,18.5906,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",18.46,18.515,18.488,0.3281,1.81,3865.8565,42,18.5037,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",18.345,18.1599,-0.0759,-0.42,687.3375,49,18.282,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":317,"vwap":326},"2026-09-15",18.34,18.2358,-0.1621,-0.88,574.2845,18.3162,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",18.295,18.51,18.285,18.3979,-0.3776,-2.01,2713.3415,69,18.3542,{"date":339,"open":340,"high":205,"low":341,"close":341,"change":342,"percent_change":172,"volume":343,"transactions":344,"vwap":345},"2026-09-11",18.815,18.7755,0.1855,1288.3885,28,18.8327,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",18.59,-0.2668,-1.41,825.3465,33,18.5775,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",18.985,18.8568,-0.1437,-0.76,340.9105,30,18.9271,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":317,"vwap":371},"2026-09-08",18.97,19.1001,19.0005,0.0267,0.14,6854.3405,18.9989,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":219,"vwap":379},"2026-09-04",18.88,18.9738,0.3769,2.03,207.3427,18.8677,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":344,"vwap":386},"2026-09-03",18.5969,0.1491,0.81,117.3427,18.4567,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",18.315,18.52,18.4478,0.179,0.98,4567.9887,75,18.4573,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",18.3,18.36,18.2688,-0.2345,-1.27,804.1665,48,18.317,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",18.48,18.5033,18.39,-0.1037,-0.56,3189.6655,59,18.4447,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",18.68,18.839,18.607,-0.0059,-0.03,8557.6065,41,18.783,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",18.575,18.63,18.53,18.6129,-0.0607,-0.33,9945.8914,78,18.5652,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",18.66,18.73,18.6736,0.0113,0.06,4909.2834,58,18.6847,{"date":449,"open":430,"high":450,"low":451,"close":452,"change":453,"percent_change":172,"volume":454,"transactions":455,"vwap":456},"2026-08-25",18.6699,18.625,18.6623,0.185,2639.3511,53,18.6425,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",18.55,18.35,18.4773,-0.4941,-2.6,6303.1235,70,18.4215,{"date":468,"open":365,"high":193,"low":469,"close":470,"change":471,"percent_change":434,"volume":472,"transactions":473,"vwap":474},"2026-08-21",18.95,18.9714,-0.0625,3645.2665,65,19.0506,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":315,"volume":482,"transactions":27,"vwap":483},"2026-08-20",19.09,19.095,19.021,19.0339,-0.0809,2479.8125,19.0621,{"date":485,"open":193,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":317,"vwap":491},"2026-08-19",19.1148,19.02,0.0246,0.13,6820.8125,19.0976,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",19.31,19.085,19.0902,-0.5443,-2.77,15926.3565,83,19.1874,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":395,"vwap":511},"2026-08-17",19.67,19.75,19.605,19.6345,0.1224,0.63,8481.0297,19.6826,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":425,"vwap":520},"2026-08-14",19.59,19.4,19.5121,0.1032,0.53,981.1257,19.5243,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",19.37,19.47,19.4089,0.1859,0.97,3010.9297,56,19.4305,{"date":532,"open":278,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":291,"vwap":539},"2026-08-12",19.29,19.18,19.223,0.1263,0.66,5768.7767,19.1895,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",19.135,19.1382,19.06,19.0967,-0.0512,-0.27,1876.6066,64,19.1167,{"date":552,"open":553,"high":185,"low":194,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":465,"vwap":558},"2026-08-10",19.15,19.1479,0.073,0.38,4233.2176,19.1651,{"date":560,"open":544,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",19.195,19.04,19.0749,0.1545,0.82,4018.4786,43,19.0636,{"date":570,"open":571,"high":477,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",18.83,18.9204,-0.1016,-0.53,6475.2706,60,19.0456,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":529,"vwap":586},"2026-08-05",19.1905,19.23,19.022,-0.1873,-0.98,3001.5186,19.133,{"date":588,"open":269,"high":589,"low":366,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":529,"vwap":593},"2026-08-04",19.2093,0.311,1.65,1751.9556,19.1924,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",18.4,18.949,18.8983,0.5097,2.77,5254.6486,116,18.8019,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":465,"vwap":612},"2026-07-31",18.645,18.21,18.3886,0.3324,1.84,12505.6316,18.3698,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",17.89,18.0562,17.82,0.6762,3.89,5485.7247,77,17.9004,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",17.7,17.81,17.33,17.38,-0.3964,-2.23,14040.6177,201,17.4908,{"date":635,"open":615,"high":615,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",17.53,17.7764,-0.4094,-2.25,11497.1457,181,17.72,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",18.64,17.94,18.1858,-0.4129,-2.22,15997.8482,115,18.1314,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",18.81,18.969,18.5987,-0.4538,-2.38,5552.0485,98,18.8351,{"date":664,"open":18,"high":553,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",19.026,19.0525,-0.1922,-1,3432.2901,62,19.1143,{"date":673,"open":487,"high":674,"low":487,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",19.339,19.2447,-0.0389,-0.2,14835.3989,138,19.259,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":185},"2026-07-21",19.055,19.32,19.2836,0.4389,2.33,7565.8225,130,{"date":691,"open":374,"high":692,"low":571,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",19.07,18.8447,0.0774,0.41,11651.9295,118,18.9349,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",18.67,18.99,18.58,18.7673,-0.2672,-1.4,5620.5406,135,18.8198,{"date":711,"open":712,"high":712,"low":251,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",19.33,19.0345,-0.5012,-2.57,5161.9219,84,19.1943,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",19.61,19.62,19.405,19.5357,-0.1463,-0.74,6927.5529,73,19.5032,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",19.73,19.565,19.682,0.2207,1.13,5037.5449,54,19.678,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":463,"volume":745,"transactions":746,"vwap":747},"2026-07-13",19.7,19.4613,-0.5187,5678.5269,72,19.5702,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",19.86,20.049999,19.98,0.15,0.76,2500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":254,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",19.85,19.91,19.77,19.83,2.06,2900,{"date":765,"open":766,"high":767,"low":269,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",19.21,19.43,0.25,1.3,17400,{"date":772,"open":534,"high":773,"low":774,"close":534,"change":775,"percent_change":776,"volume":755,"transactions":9,"vwap":534},"2026-07-07",19.26,19,-0.4,-2.04,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":768,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-06",19.56,19.68,19.55,19.58,1.29,5100,{"date":786,"open":787,"high":787,"low":581,"close":712,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":712},"2026-07-02",20.09,-0.72,-3.59,6000,{"date":792,"open":793,"high":793,"low":751,"close":751,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":751},"2026-07-01",20.4,-0.54,-2.62,2000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",20.6,20.65,20.46,20.59,0.32,1.58,7400,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":173,"transactions":9,"vwap":809},"2026-06-29",19.81,20.27,19.65,0.18,0.9,{"date":814,"open":815,"high":816,"low":815,"close":787,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":787},"2026-06-26",20.02,20.32,-0.26,-1.28,6700,{"date":821,"open":751,"high":822,"low":751,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",20.44,20.35,0.58,2.93,8100,{"date":828,"open":752,"high":752,"low":505,"close":760,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":760},"2026-06-24",0,1800,{"date":832,"open":833,"high":834,"low":742,"close":760,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":760},"2026-06-23",19.79,20.040001,-0.85,-4.12,12300,{"date":839,"open":840,"high":841,"low":802,"close":842,"change":829,"percent_change":829,"volume":843,"transactions":9,"vwap":842},"2026-06-22",20.66,20.7,20.62,5800,{"date":845,"open":842,"high":842,"low":842,"close":842,"change":537,"percent_change":846,"volume":847,"transactions":9,"vwap":842},"2026-06-18",3.31,500,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":547,"percent_change":853,"volume":830,"transactions":9,"vwap":852},"2026-06-17",20.28,19.88,19.96,-1.33,{"date":855,"open":801,"high":801,"low":856,"close":856,"change":115,"percent_change":857,"volume":830,"transactions":9,"vwap":856},"2026-06-16",20.23,-1.56,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":830,"transactions":9,"vwap":862},"2026-06-15",20.45,20.63,20.55,0.71,3.58,{"date":866,"open":867,"high":852,"low":867,"close":868,"change":869,"percent_change":870,"volume":173,"transactions":9,"vwap":868},"2026-06-12",19.82,19.84,0.02,0.1,{"date":872,"open":18,"high":867,"low":18,"close":867,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-06-11",0.78,4.1,1600,{"date":877,"open":533,"high":810,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",19.040001,-0.51,-2.61,3600,{"date":883,"open":884,"high":884,"low":581,"close":781,"change":885,"percent_change":817,"volume":886,"transactions":9,"vwap":781},"2026-06-09",20,-0.05,2100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":393,"volume":763,"transactions":9,"vwap":892},"2026-06-08",19.63,19.74,19.49,19.6,0.19,{"date":895,"open":896,"high":896,"low":494,"close":897,"change":898,"percent_change":899,"volume":881,"transactions":9,"vwap":897},"2026-06-05",20.1,19.41,-1.04,-5.09,{"date":901,"open":902,"high":860,"low":902,"close":860,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":860},"2026-06-04",20.25,-0.07,-0.34,400,{"date":907,"open":908,"high":909,"low":793,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",20.49,20.53,20.52,-0.04,-0.19,2700,{"date":915,"open":916,"high":842,"low":917,"close":918,"change":919,"percent_change":736,"volume":920,"transactions":9,"vwap":918},"2026-06-02",20.57,20.51,20.56,0.23,4200,{"date":922,"open":816,"high":860,"low":902,"close":923,"change":924,"percent_change":753,"volume":925,"transactions":9,"vwap":923},"2026-06-01",20.33,0.03,2600,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":885,"percent_change":161,"volume":796,"transactions":9,"vwap":930},"2026-05-29",20.39,20.26,20.3,{"date":932,"open":933,"high":934,"low":935,"close":823,"change":936,"percent_change":768,"volume":937,"transactions":9,"vwap":823},"2026-05-28",20.2,20.42,20.19,0.05,2200,{"date":939,"open":934,"high":934,"low":940,"close":930,"change":941,"percent_change":942,"volume":784,"transactions":9,"vwap":930},"2026-05-27",20.22,-0.15,-0.73,{"date":944,"open":860,"high":860,"low":923,"close":860,"change":423,"percent_change":941,"volume":945,"transactions":9,"vwap":860},"2026-05-26",4300,{"date":947,"open":948,"high":916,"low":949,"close":949,"change":870,"percent_change":950,"volume":937,"transactions":9,"vwap":949},"2026-05-22",20.5,20.48,0.49,{"date":952,"open":896,"high":953,"low":954,"close":953,"change":369,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",20.38,20.030001,0.69,1900,{"date":958,"open":896,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",20.29,20.059999,20.24,0.34,1.71,3300,{"date":966,"open":808,"high":967,"low":742,"close":968,"change":969,"percent_change":775,"volume":970,"transactions":9,"vwap":968},"2026-05-19",20.01,19.9,-0.08,3900,{"date":972,"open":973,"high":973,"low":752,"close":752,"change":974,"percent_change":975,"volume":945,"transactions":9,"vwap":752},"2026-05-18",20.15,-0.17,-0.84,{"date":977,"open":856,"high":856,"low":973,"close":973,"change":413,"percent_change":978,"volume":847,"transactions":9,"vwap":973},"2026-05-15",-2.7,{"date":980,"open":981,"high":982,"low":800,"close":983,"change":969,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-14",20.67,20.75,20.71,-0.38,6400,{"date":987,"open":842,"high":988,"low":842,"close":989,"change":254,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-13",20.88,20.79,1.96,1100,{"date":993,"open":910,"high":910,"low":994,"close":928,"change":149,"percent_change":995,"volume":996,"transactions":9,"vwap":928},"2026-05-12",20.13,-1.69,3000,{"date":998,"open":999,"high":24,"low":1000,"close":1000,"change":444,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",20.8,20.74,0.29,1500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":489,"percent_change":509,"volume":830,"transactions":9,"vwap":1006},"2026-05-08",20.72,20.68,{"date":1008,"open":840,"high":841,"low":910,"close":862,"change":37,"percent_change":1009,"volume":1010,"transactions":9,"vwap":862},"2026-05-07",-1.06,4400,{"date":1012,"open":861,"high":989,"low":909,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",20.77,0.83,4.16,9800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",19.99,20.07,19.94,0.04,0.2,14800,{"date":1026,"open":1019,"high":1019,"low":1027,"close":968,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":968},"2026-05-04",19.89,-0.11,-0.55,2300,{"date":1032,"open":1033,"high":834,"low":1033,"close":967,"change":869,"percent_change":870,"volume":1034,"transactions":9,"vwap":967},"2026-05-01",19.95,5000,{"date":1036,"open":732,"high":1019,"low":1037,"close":1019,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1019},"2026-04-30",19.69,0.39,1.99,800,{"date":1042,"open":890,"high":890,"low":892,"close":892,"change":911,"percent_change":677,"volume":173,"transactions":9,"vwap":892},"2026-04-29",{"date":1044,"open":722,"high":505,"low":779,"close":1045,"change":1046,"percent_change":1047,"volume":925,"transactions":9,"vwap":1045},"2026-04-28",19.64,-0.37,-1.85,{"date":1049,"open":751,"high":1050,"low":758,"close":967,"change":37,"percent_change":1051,"volume":1052,"transactions":9,"vwap":967},"2026-04-27",20.11,-1.09,12200,{"date":1054,"open":1019,"high":902,"low":1019,"close":856,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":856},"2026-04-24",0.61,3.11,2400,{"date":1059,"open":742,"high":890,"low":514,"close":722,"change":677,"percent_change":1060,"volume":830,"transactions":9,"vwap":722},"2026-04-23",-1.01,{"date":1062,"open":760,"high":867,"low":505,"close":867,"change":893,"percent_change":527,"volume":1063,"transactions":9,"vwap":867},"2026-04-22",1700,{"date":1065,"open":1066,"high":1066,"low":889,"close":889,"change":161,"percent_change":1067,"volume":1068,"transactions":9,"vwap":889},"2026-04-21",19.87,-1.26,1200,{"date":1070,"open":884,"high":884,"low":505,"close":851,"change":974,"percent_change":835,"volume":1071,"transactions":9,"vwap":851},"2026-04-20",15400,{"date":1073,"open":787,"high":1074,"low":751,"close":751,"change":811,"percent_change":87,"volume":796,"transactions":9,"vwap":751},"2026-04-17",20.14,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1066,"change":1079,"percent_change":384,"volume":905,"transactions":9,"vwap":1066},"2026-04-16",19.71,19.93,0.16,{"date":1081,"open":732,"high":732,"low":1077,"close":1077,"change":369,"percent_change":1082,"volume":1063,"transactions":9,"vwap":1077},"2026-04-15",0.72,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":254,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-14",19.35,19.57,2.09,4000,{"date":1090,"open":365,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-04-13",19.17,18.92,0.21,1.11,4500,{"date":1097,"open":553,"high":553,"low":1098,"close":1098,"change":870,"percent_change":518,"volume":1068,"transactions":9,"vwap":1098},"2026-04-10",18.96,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":753,"percent_change":1104,"volume":830,"transactions":9,"vwap":1103},"2026-04-09",18.8,18.91,18.86,0.8,{"date":1106,"open":232,"high":655,"low":214,"close":1107,"change":1108,"percent_change":1109,"volume":937,"transactions":9,"vwap":1107},"2026-04-08",18.71,0.59,3.26,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":911,"percent_change":37,"volume":913,"transactions":9,"vwap":1113},"2026-04-07",17.98,18.12,17.96,{"date":1116,"open":1117,"high":1118,"low":1113,"close":1117,"change":444,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-06",18.16,18.23,0.33,3100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":444,"percent_change":1119,"volume":964,"transactions":9,"vwap":1124},"2026-04-02",18.08,18.1,{"date":1126,"open":1123,"high":1118,"low":1127,"close":1127,"change":936,"percent_change":217,"volume":970,"transactions":9,"vwap":1127},"2026-04-01",18.040001,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":509,"percent_change":1133,"volume":964,"transactions":9,"vwap":1131},"2026-03-31",17.68,17.99,17.66,3.63,{"date":1135,"open":1136,"high":1136,"low":25,"close":1137,"change":1138,"percent_change":1139,"volume":1088,"transactions":9,"vwap":1137},"2026-03-30",17.76,17.36,-0.44,-2.47,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":547,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",18,18.01,17.77,17.8,-1.49,3400,{"date":1149,"open":1150,"high":1151,"low":1143,"close":1152,"change":794,"percent_change":244,"volume":970,"transactions":9,"vwap":1152},"2026-03-26",18.41,18.43,18.07,{"date":1154,"open":645,"high":419,"low":1155,"close":1155,"change":1119,"percent_change":306,"volume":956,"transactions":9,"vwap":1155},"2026-03-25",18.61,{"date":1157,"open":1158,"high":1159,"low":1118,"close":1160,"change":1161,"percent_change":1162,"volume":1068,"transactions":9,"vwap":1160},"2026-03-24",18.25,18.29,18.28,-0.09,-0.49,{"date":1164,"open":399,"high":409,"low":399,"close":1165,"change":556,"percent_change":1166,"volume":985,"transactions":9,"vwap":1165},"2026-03-23",18.37,2.11,{"date":1168,"open":399,"high":399,"low":1114,"close":1131,"change":125,"percent_change":1169,"volume":913,"transactions":9,"vwap":1131},"2026-03-20",-3.12,{"date":1171,"open":1172,"high":703,"low":399,"close":1173,"change":677,"percent_change":1174,"volume":881,"transactions":9,"vwap":1173},"2026-03-19",18.38,18.57,-1.07,{"date":1176,"open":1092,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":726,"volume":1180,"transactions":9,"vwap":1178},"2026-03-18",18.94,18.77,-0.14,1300,{"date":1182,"open":365,"high":365,"low":1102,"close":1102,"change":489,"percent_change":955,"volume":920,"transactions":9,"vwap":1102},"2026-03-17",{"date":1184,"open":1102,"high":1102,"low":232,"close":232,"change":1185,"percent_change":87,"volume":905,"transactions":9,"vwap":232},"2026-03-16",0.17,{"date":1187,"open":655,"high":655,"low":1188,"close":1155,"change":1189,"percent_change":936,"volume":920,"transactions":9,"vwap":1155},"2026-03-13",18.6,0.01,{"date":1191,"open":241,"high":232,"low":1188,"close":1188,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1188},"2026-03-12",-0.28,-1.48,5400,{"date":1196,"open":1103,"high":1197,"low":1103,"close":374,"change":120,"percent_change":1198,"volume":1068,"transactions":9,"vwap":374},"2026-03-11",19.01,-0.63,{"date":1200,"open":1201,"high":1091,"low":1201,"close":774,"change":262,"percent_change":1202,"volume":996,"transactions":9,"vwap":774},"2026-03-10",18.89,1.66,{"date":1204,"open":1205,"high":223,"low":1113,"close":223,"change":1206,"percent_change":769,"volume":1063,"transactions":9,"vwap":223},"2026-03-09",18.26,0.24,{"date":1208,"open":431,"high":419,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":996,"transactions":9,"vwap":1209},"2026-03-06",18.45,-0.29,-1.55,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":974,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",18.85,18.54,18.74,-0.9,12400,{"date":1220,"open":1221,"high":365,"low":1221,"close":1102,"change":1222,"percent_change":1223,"volume":991,"transactions":9,"vwap":1102},"2026-03-04",18.82,0.08,0.42,{"date":1225,"open":1221,"high":469,"low":1226,"close":571,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":571},"2026-03-03",18.44,-0.5,-2.59,9000,{"date":1231,"open":1232,"high":767,"low":1233,"close":712,"change":120,"percent_change":1234,"volume":996,"transactions":9,"vwap":712},"2026-03-02",19.27,19.25,-0.62,{"date":1236,"open":1237,"high":1237,"low":515,"close":1238,"change":1192,"percent_change":1239,"volume":819,"transactions":9,"vwap":1238},"2026-02-27",19.54,19.45,-1.42,{"date":178,"open":761,"high":868,"low":779,"close":732,"change":1241,"percent_change":1227,"volume":1242,"transactions":9,"vwap":732},-0.1,34100]