[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSCM":3,"homepage-market-summary":25,"stock-historical-TSCM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TSCM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"TimesSquare Quality Mid Cap Growth ETF","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"close":14,"open":15,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.7501,19.7038,20.0747,-0.3246,-1.62,2035,21.7,17.336,12366.597884329896,55.3,194,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":14,"start_date":174,"end_date":5},12367,2399119.98956,-0.99,"2025-12-30",[176,179,188,197,206,216,224,234,244,253,261,270,278,287,295,304,314,323,332,340,349,357,366,374,384,392,401,410,419,426,434,441,450,458,466,475,482,489,498,506,516,524,531,539,547,556,564,572,579,589,597,605,613,621,629,638,646,654,663,671,679,688,696,702,709,716,723,729,736,742,748,755,763,769,776,781,785,793,800,806,814,820,827,833,838,845,852,857,863,866,872,878,885,893,899,906,914,921,927,935,943,948,954,959,964,970,977,983,989,994,1000,1004,1009,1016,1022,1027,1035,1042,1047,1052,1060,1066,1073,1078,1085,1091,1099,1106,1113,1120,1128,1134,1140,1146,1152,1159,1165,1171,1178,1184,1191,1196,1203,1209,1215,1222,1229,1237,1245,1253,1258,1266,1272,1279,1285,1290,1296,1304,1309,1317,1325,1332,1338,1344,1350,1355,1360,1367,1372,1381,1388,1395,1399,1407,1414,1421,1428,1433,1440,1445,1452,1459,1464,1470,1476,1484,1488,1493,1501,1507,1512,1517,1522,1528],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},23,19.7254,{"date":180,"open":181,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",20.17,20.2,0.3174,1.61,1142.6786,34,20.1508,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",19.645,19.7573,0.2123,1.09,770.2816,20,19.646,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":177,"vwap":205},"2026-10-02",19.53,19.66,19.545,0.147,0.76,1079.8076,19.6289,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":83,"volume":213,"transactions":214,"vwap":215},"2026-10-01",19.275,19.41,19.27,19.398,0.174,3698.2816,32,19.3369,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":177,"vwap":223},"2026-09-30",19.2,19.224,0.0467,0.24,2332.8366,19.212,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",19.219,19.11,19.1773,0.0908,0.48,1312.2816,13,19.1769,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",19.03,19.1,19.0865,-0.1972,-1.02,2667.812068,30,19.0524,{"date":245,"open":210,"high":246,"low":247,"close":248,"change":249,"percent_change":221,"volume":250,"transactions":251,"vwap":252},"2026-09-25",19.37,19.265,19.2837,0.0456,1042.2816,17,19.2816,{"date":254,"open":218,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":242,"vwap":260},"2026-09-24",19.2381,19.135,-0.0393,-0.2,1093.2816,19.1883,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",19.36,19.2774,-0.1093,-0.56,1986.6046,18,19.3373,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":195,"vwap":277},"2026-09-22",19.31,19.3867,0.1236,0.64,964.5486,19.3135,{"date":279,"open":218,"high":280,"low":218,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",19.28,19.2631,0.2387,1.25,1525.020038,27,19.2364,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":268,"vwap":294},"2026-09-18",18.97,19.0244,0.0695,0.37,952.5486,18.9735,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":251,"vwap":303},"2026-09-17",18.995,19,18.9549,0.1078,0.57,821.5316,18.9982,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",19.019,19.04,18.8471,0.0788,0.42,1610.6096,14,19.0286,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",18.945,18.7683,-0.3501,-1.83,813.2816,21,18.9401,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":251,"vwap":331},"2026-09-14",19.0874,19.1184,19.08,-0.3056,-1.57,1218.2816,19.0858,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":312,"vwap":339},"2026-09-11",19.4659,19.424,0.1208,0.63,762.2816,19.4657,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",19.455,19.3032,-0.2546,-1.3,1251.4149,22,19.4064,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":347,"vwap":356},"2026-09-09",19.651,19.5578,-0.4636,-2.32,1126.26988,19.6462,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":298,"vwap":365},"2026-09-08",20.01,20.1566,20.0214,-0.2086,-1.03,1786.787285,20.1282,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":232,"vwap":373},"2026-09-04",20.319,20.23,0.05,0.25,717.2816,20.3172,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",20.14,20.18,20.12,0.3356,1.69,1623.7316,25,20.138,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":268,"vwap":391},"2026-09-02",19.9,19.8444,-0.1334,-0.67,518.346099,19.8987,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":321,"vwap":400},"2026-09-01",20.019,19.96,19.9778,-0.4283,-2.1,1548.0296,19.9924,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":347,"vwap":409},"2026-08-31",20.34,20.41,20.4061,-0.0589,-0.29,1655.8359,20.3731,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",20.8,20.465,-0.4079,-1.95,714.1816,16,20.7964,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":242,"vwap":421},"2026-08-27",20.86,20.8729,0.2406,1.17,742.969899,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":347,"vwap":433},"2026-08-26",20.59,20.6323,0.1996,0.98,722.1816,20.5899,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":258,"volume":439,"transactions":251,"vwap":440},"2026-08-25",20.7075,20.4327,-0.0405,725.1816,20.7022,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",20.48,20.4732,-0.1995,-0.97,806.502015,42,20.4793,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":431,"volume":456,"transactions":195,"vwap":457},"2026-08-21",20.65,20.6727,20.64,0.1999,1391.380658,20.6449,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":131,"volume":463,"transactions":464,"vwap":465},"2026-08-20",20.66,20.4728,-0.3149,2609.1816,26,20.6396,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":417,"vwap":474},"2026-08-19",20.85,20.7673,20.7877,-0.1292,-0.62,1755.4816,20.8021,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":319,"volume":480,"transactions":298,"vwap":481},"2026-08-18",21.12,20.9169,-0.3904,756.6576,21.1112,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":116,"volume":487,"transactions":232,"vwap":488},"2026-08-17",21.4159,21.3073,-0.0256,739.1816,21.4167,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":177,"vwap":497},"2026-08-14",21.399,21.29,21.3329,0.0576,0.27,2378.516639,21.3476,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":268,"vwap":505},"2026-08-13",21.19,21.2753,0.1248,0.59,1314.1816,21.205,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",21.21,21.24,21.1505,0.0896,0.43,1953.4746,28,21.2244,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":67,"volume":522,"transactions":417,"vwap":523},"2026-08-11",21.15,21.18,21.0609,0.0147,1466.1816,21.1649,{"date":525,"open":518,"high":518,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":268,"vwap":530},"2026-08-10",21.0462,-0.0568,-0.27,1859.1816,21.1238,{"date":532,"open":468,"high":533,"low":468,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":321,"vwap":538},"2026-08-07",21.159,21.103,0.3686,1.78,2162.481639,21.0323,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":268,"vwap":546},"2026-08-06",20.99,20.7344,-0.0762,-0.37,1534.1816,20.8914,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":446,"volume":553,"transactions":554,"vwap":555},"2026-08-05",20.94,20.81,20.8106,-0.203,2716.66674,35,20.895,{"date":557,"open":421,"high":558,"low":421,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":195,"vwap":563},"2026-08-04",21.03,21.0136,0.4277,2.08,923.6566,20.8834,{"date":565,"open":182,"high":566,"low":182,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",20.5859,0.4396,2.18,2701.3956,29,20.4421,{"date":573,"open":359,"high":574,"low":359,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":514,"vwap":578},"2026-07-31",20.1463,0.1676,0.84,1755.1816,20.0353,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",19.77,19.9787,19.7,0.6074,3.14,1850.1816,24,19.7841,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":214,"vwap":596},"2026-07-29",19.74,19.3713,-0.5605,-2.81,1400.5016,19.6694,{"date":598,"open":581,"high":599,"low":581,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":268,"vwap":604},"2026-07-28",19.9737,19.9318,-0.2299,-1.14,1216.1816,19.82,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":347,"vwap":612},"2026-07-27",19.93,20.1617,0.1595,0.8,1030.5846,20.0335,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":195,"vwap":620},"2026-07-24",20.19,20.0022,-0.2201,-1.09,801.1816,20.1837,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":417,"vwap":628},"2026-07-23",20.24,20.2223,-0.0354,-0.17,770.1816,20.2381,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":177,"vwap":637},"2026-07-22",20.28,20.25,20.2577,-0.1239,-0.61,1865.4886,20.2658,{"date":639,"open":640,"high":404,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":177,"vwap":645},"2026-07-21",20.32,20.3816,0.1469,0.73,1484.6706,20.3629,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":464,"vwap":653},"2026-07-20",20.31,20.2347,0.0808,0.4,1076.1816,20.2971,{"date":655,"open":656,"high":632,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":214,"vwap":662},"2026-07-17",20.08,20.05,20.1539,-0.172,-0.85,2725.8486,20.1162,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":415,"volume":669,"transactions":347,"vwap":670},"2026-07-16",20.5,20.57,20.3259,-0.4047,994.1816,20.5533,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":417,"vwap":678},"2026-07-15",20.7,20.7306,0.0023,0.01,767.4826,20.7016,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":514,"vwap":687},"2026-07-14",20.83,20.84,20.7283,0.1066,0.52,2066.6626,20.8134,{"date":689,"open":690,"high":550,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":214,"vwap":695},"2026-07-13",20.73,20.6217,-0.3793,-1.81,3385.7136,20.7654,{"date":697,"open":541,"high":698,"low":549,"close":699,"change":33,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-10",21.030001,21.00099945,-1.04,1600,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":701,"transactions":9,"vwap":706},"2026-07-09",21.22,21.437,21.221,0.157,0.75,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",20.91,21.063999,-0.133,-0.63,900,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",21.09,21.197,-0.399,-1.85,700,{"date":724,"open":725,"high":20,"low":726,"close":726,"change":727,"percent_change":728,"volume":715,"transactions":9,"vwap":726},"2026-07-06",21.65,21.596,0.368,1.73,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":169,"transactions":9,"vwap":733},"2026-07-02",21.43,21.08,21.228,-0.021,-0.1,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":715,"transactions":9,"vwap":739},"2026-07-01",21.35,21.249,-0.003,-0.01,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":169,"transactions":9,"vwap":745},"2026-06-30",21.16,21.252,0.377,1.81,{"date":749,"open":468,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-29",20.875,20.735,0.286,1.39,1100,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-26",20.52,20.589,20.46,0.145,0.71,1400,{"date":764,"open":765,"high":666,"low":766,"close":766,"change":767,"percent_change":292,"volume":768,"transactions":9,"vwap":766},"2026-06-25",20.49,20.444,0.076,1800,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",20.51,20.368,0.063,0.31,800,{"date":777,"open":181,"high":778,"low":181,"close":779,"change":780,"percent_change":61,"volume":715,"transactions":9,"vwap":779},"2026-06-23",20.38,20.305,-0.266,{"date":782,"open":757,"high":783,"low":757,"close":783,"change":784,"percent_change":741,"volume":775,"transactions":9,"vwap":783},"2026-06-22",20.571,-0.002,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":728,"volume":792,"transactions":9,"vwap":790},"2026-06-18",20.56,20.58,20.53,20.573,0.35,1200,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",20.68,20.223,-0.225,-1.1,2300,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":754,"transactions":9,"vwap":803},"2026-06-16",20.694,20.448,-0.093,-0.45,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-15",20.555,20.61,20.541,0.321,1.59,1700,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":169,"transactions":9,"vwap":817},"2026-06-12",20.11,20.22,0.033,0.16,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":754,"transactions":9,"vwap":823},"2026-06-11",19.91,20.187,19.906,0.475,2.41,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":715,"transactions":9,"vwap":830},"2026-06-10",20.16,19.712,-0.344,-1.72,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":221,"volume":792,"transactions":9,"vwap":836},"2026-06-09",19.59,20.056,0.048,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":676,"volume":844,"transactions":9,"vwap":842},"2026-06-08",20.030001,20.09,20.0079994,0.002,1300,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":701,"transactions":9,"vwap":849},"2026-06-05",20.35,20.377,20.0060005,-0.599,-2.91,{"date":853,"open":788,"high":854,"low":788,"close":854,"change":855,"percent_change":856,"volume":775,"transactions":9,"vwap":854},"2026-06-04",20.605,0.176,0.86,{"date":858,"open":859,"high":860,"low":847,"close":860,"change":861,"percent_change":862,"volume":844,"transactions":9,"vwap":860},"2026-06-03",20.416,20.429,-0.19,-0.92,{"date":864,"open":443,"high":865,"low":443,"close":865,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":865},"2026-06-02",20.619,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":715,"transactions":9,"vwap":869},"2026-06-01",20.27,20.556,0.298,1.47,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":169,"transactions":9,"vwap":875},"2026-05-29",20.1,20.258,0.131,0.65,{"date":879,"open":386,"high":880,"low":386,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",20.204,20.127,0.517,2.64,2100,{"date":886,"open":887,"high":888,"low":889,"close":887,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":887},"2026-05-27",19.61,19.79,19.6,-0.138,-0.7,4600,{"date":894,"open":895,"high":386,"low":896,"close":896,"change":897,"percent_change":898,"volume":884,"transactions":9,"vwap":896},"2026-05-26",19.89,19.748,0.066,0.34,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":762,"transactions":9,"vwap":903},"2026-05-22",19.715,19.72,19.682,0.133,0.68,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":813,"transactions":9,"vwap":911},"2026-05-21",19.456,19.57,19.43,19.549,-0.028,-0.14,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",19.4,19.577,0.292,1.51,2600,{"date":922,"open":247,"high":923,"low":247,"close":924,"change":925,"percent_change":926,"volume":754,"transactions":9,"vwap":924},"2026-05-19",19.38,19.285,-0.181,-0.93,{"date":928,"open":246,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",19.524,19.35,19.466,0.075,0.39,3400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":121,"volume":942,"transactions":9,"vwap":940},"2026-05-15",19.42,19.443,19.384,19.391,-0.113,2900,{"date":944,"open":916,"high":945,"low":246,"close":946,"change":855,"percent_change":83,"volume":947,"transactions":9,"vwap":946},"2026-05-14",19.54,19.504,12100,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":754,"transactions":9,"vwap":951},"2026-05-13",19.21,19.328,-0.141,-0.72,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":96,"volume":775,"transactions":9,"vwap":957},"2026-05-12",19.345,19.469,-0.058,{"date":960,"open":961,"high":961,"low":931,"close":962,"change":963,"percent_change":41,"volume":169,"transactions":9,"vwap":962},"2026-05-11",19.64,19.527,-0.042,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":715,"transactions":9,"vwap":967},"2026-05-08",19.586,19.569,-0.083,-0.42,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":775,"transactions":9,"vwap":974},"2026-05-07",19.674,19.68,19.652,0.108,0.55,{"date":978,"open":946,"high":979,"low":946,"close":980,"change":981,"percent_change":982,"volume":715,"transactions":9,"vwap":980},"2026-05-06",19.56,19.544,0.112,0.58,{"date":984,"open":937,"high":985,"low":937,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",19.432,0.025,0.13,1500,{"date":990,"open":835,"high":889,"low":991,"close":991,"change":992,"percent_change":993,"volume":988,"transactions":9,"vwap":991},"2026-05-04",19.407,0.087,0.45,{"date":995,"open":210,"high":996,"low":210,"close":997,"change":998,"percent_change":999,"volume":754,"transactions":9,"vwap":997},"2026-05-01",19.33,19.32,0.142,0.74,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":933,"percent_change":561,"volume":169,"transactions":9,"vwap":1003},"2026-04-30",18.85,19.178,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":173,"volume":775,"transactions":9,"vwap":1007},"2026-04-29",18.89,18.788,-0.187,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":792,"transactions":9,"vwap":1013},"2026-04-28",18.93,18.98,18.975,-0.279,-1.45,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":898,"volume":715,"transactions":9,"vwap":1020},"2026-04-27",19.24,19.29,19.254,0.065,{"date":1023,"open":1024,"high":1018,"low":1025,"close":1025,"change":1026,"percent_change":495,"volume":169,"transactions":9,"vwap":1025},"2026-04-24",19.22,19.189,0.051,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":169,"transactions":9,"vwap":1032},"2026-04-23",19.165,19.17,19.040001,19.138,-0.263,-1.36,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":754,"transactions":9,"vwap":1038},"2026-04-22",19.355,19.401,19.286,0.056,0.29,{"date":1043,"open":1044,"high":199,"low":956,"close":956,"change":1045,"percent_change":1046,"volume":988,"transactions":9,"vwap":956},"2026-04-21",19.523,-0.219,-1.12,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1040,"percent_change":1041,"volume":169,"transactions":9,"vwap":1050},"2026-04-20",19.506,19.564,19.48,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-17",19.46,19.609,19.508,0.333,1.74,1900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":963,"percent_change":33,"volume":1065,"transactions":9,"vwap":1064},"2026-04-16",19.225,19.281,19.175,2500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":799,"transactions":9,"vwap":1070},"2026-04-15",19.12,19.23,19.217,0.167,0.88,{"date":1074,"open":237,"high":237,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":988,"transactions":9,"vwap":1075},"2026-04-14",19.049999,0.155,0.82,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":169,"transactions":9,"vwap":1081},"2026-04-13",18.64,18.895,18.621,0.435,2.36,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":775,"transactions":9,"vwap":1088},"2026-04-10",18.485,18.46,-0.226,-1.21,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-09",18.636,18.7,18.686,-0.179,-0.95,3100,{"date":1100,"open":1012,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":762,"transactions":9,"vwap":1103},"2026-04-08",19.01,18.86,18.865,0.632,3.47,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":635,"volume":799,"transactions":9,"vwap":1111},"2026-04-07",18.16,18.26,18.15,18.233,-0.111,{"date":1114,"open":1115,"high":1116,"low":1109,"close":1117,"change":1118,"percent_change":503,"volume":1119,"transactions":9,"vwap":1117},"2026-04-06",18.29,18.38,18.344,0.107,5100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",18.066999,18.32,18.237,0.098,0.54,3000,{"date":1129,"open":1130,"high":1123,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":884,"transactions":9,"vwap":1131},"2026-04-01",18.22,18.139,0.166,0.92,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1127,"transactions":9,"vwap":1137},"2026-03-31",17.74,17.973,0.637,3.67,{"date":1141,"open":1142,"high":1143,"low":21,"close":21,"change":1144,"percent_change":1145,"volume":169,"transactions":9,"vwap":21},"2026-03-30",17.543,17.62,-0.241,-1.37,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":844,"transactions":9,"vwap":1149},"2026-03-27",17.715,17.577,-0.408,-2.27,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":768,"transactions":9,"vwap":1156},"2026-03-26",18.117,18.12,17.985,-0.325,-1.77,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":169,"transactions":9,"vwap":1162},"2026-03-25",18.315,18.31,0.19,1.05,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1155,"change":1169,"percent_change":1170,"volume":701,"transactions":9,"vwap":1155},"2026-03-24",18.17,18.061001,-0.118,-0.65,{"date":1172,"open":1162,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":844,"transactions":9,"vwap":1175},"2026-03-23",18.455,18.21,18.238,0.32,1.79,{"date":1179,"open":1180,"high":1110,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":988,"transactions":9,"vwap":1181},"2026-03-20",18.018999,17.918,-0.463,-2.52,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":67,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",18.18,18.39,18.381,0.013,3700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":861,"percent_change":240,"volume":768,"transactions":9,"vwap":1195},"2026-03-18",18.56,18.36,18.368,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":988,"transactions":9,"vwap":1200},"2026-03-17",18.59,18.69,18.558,0.093,0.5,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":774,"percent_change":1208,"volume":844,"transactions":9,"vwap":1207},"2026-03-16",18.467,18.43,18.465,1.71,{"date":1210,"open":1186,"high":1186,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":813,"transactions":9,"vwap":1212},"2026-03-13",18.13,18.155,-0.11,-0.6,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",18.51,18.265,-0.386,-2.07,5300,{"date":1223,"open":1224,"high":1224,"low":1080,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-11",18.76,18.651,-0.086,-0.46,3200,{"date":1230,"open":1231,"high":1011,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-10",18.91,18.72,18.737,-0.186,-0.98,3600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-09",18.58,18.923,18.57,0.214,1.14,11300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":714,"volume":1252,"transactions":9,"vwap":1250},"2026-03-06",18.71,18.75,18.68,18.709,-0.119,13900,{"date":1254,"open":1231,"high":1231,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":947,"transactions":9,"vwap":1255},"2026-03-05",18.828,-0.148,-0.78,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-04",18.92,18.99,18.976,0.18,0.96,27000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":602,"volume":1271,"transactions":9,"vwap":1269},"2026-03-03",18.45,18.796,-0.216,26800,{"date":1273,"open":1260,"high":1274,"low":1260,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-02",19.07,19.011999,0.236,1.26,27300,{"date":1280,"open":1193,"high":1281,"low":1193,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-27",18.776,-0.134,-0.71,28000,{"date":1286,"open":1287,"high":1231,"low":1094,"close":1231,"change":1041,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1231},"2026-02-26",18.74,1.56,27400,{"date":1291,"open":1292,"high":1249,"low":1239,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-25",18.62,0.207,1.12,29100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-02-24",18.07,18.413,17.98,0.373,2.07,31200,{"date":1305,"open":1306,"high":1298,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1278,"transactions":9,"vwap":1306},"2026-02-23",18.040001,-0.496,-2.68,{"date":1310,"open":1292,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-20",18.82,18.52,18.536,-0.049,-0.26,28800,{"date":1318,"open":1319,"high":1320,"low":1116,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-19",18.55,18.6,18.585,0.055,0.3,28600,{"date":1326,"open":1115,"high":1327,"low":1115,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-18",18.61,18.53,0.182,0.99,46000,{"date":1333,"open":1312,"high":1328,"low":1334,"close":1335,"change":1226,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",18.2,18.348,-0.47,41600,{"date":1339,"open":1123,"high":1193,"low":1109,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-13",18.434,0.189,1.04,40100,{"date":1345,"open":1311,"high":1311,"low":1130,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-12",18.245,-0.38,-2.04,55900,{"date":1351,"open":1199,"high":1199,"low":1187,"close":1352,"change":968,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-11",18.625,-0.44,54800,{"date":1356,"open":1002,"high":1102,"low":1357,"close":1357,"change":1358,"percent_change":576,"volume":1359,"transactions":9,"vwap":1357},"2026-02-10",18.708,0.156,54200,{"date":1361,"open":1362,"high":1327,"low":1116,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-09",18.48,18.552,0.336,1.84,57200,{"date":1368,"open":1108,"high":1369,"low":1108,"close":1369,"change":982,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-06",18.216,3.29,56000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-05",17.88,17.944,17.61,17.636,-0.446,-2.47,50300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":145,"volume":1387,"transactions":9,"vwap":1385},"2026-02-04",17.86,18.1,18.082001,-0.063,60100,{"date":1389,"open":1193,"high":1239,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-03",18.030001,18.145,-0.478,-2.57,65000,{"date":1396,"open":1199,"high":1224,"low":1397,"close":1397,"change":1398,"percent_change":446,"volume":1366,"transactions":9,"vwap":1397},"2026-02-02",18.623,-0.182,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-30",18.96,19.030001,18.805,-0.285,-1.49,57100,{"date":1408,"open":1409,"high":1410,"low":298,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-01-29",19.09,19.13,-0.481,-2.46,52500,{"date":1415,"open":1416,"high":888,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-28",19.75,19.571,-0.161,-0.82,56200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":76,"volume":1427,"transactions":9,"vwap":1425},"2026-01-27",19.85,19.88,19.732,-0.158,51400,{"date":1429,"open":386,"high":386,"low":895,"close":895,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":895},"2026-01-26",0.045,0.23,50000,{"date":1434,"open":822,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":111,"volume":1439,"transactions":9,"vwap":1437},"2026-01-23",19.95,19.825,19.845,-0.064,60200,{"date":1441,"open":895,"high":1442,"low":1423,"close":1442,"change":1443,"percent_change":1444,"volume":1380,"transactions":9,"vwap":1442},"2026-01-22",19.909,0.209,1.06,{"date":1446,"open":1447,"high":1448,"low":909,"close":583,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":583},"2026-01-21",19.691,19.76,0.249,1.28,61200,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",19.69,19.451,-0.497,-2.49,52100,{"date":1460,"open":359,"high":840,"low":607,"close":1461,"change":1226,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-16",19.948,-0.43,51700,{"date":1465,"open":1466,"high":615,"low":1467,"close":1467,"change":1468,"percent_change":1202,"volume":1469,"transactions":9,"vwap":1467},"2026-01-15",20.183,20.034,0.099,53400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1097,"volume":1475,"transactions":9,"vwap":1473},"2026-01-14",19.98,19.935,-0.191,50200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1479},"2026-01-13",20.02,20.126,19.99,-0.027,-0.13,48100,{"date":1485,"open":378,"high":1486,"low":378,"close":1486,"change":1487,"percent_change":258,"volume":1432,"transactions":9,"vwap":1486},"2026-01-12",20.153,-0.041,{"date":1489,"open":816,"high":369,"low":816,"close":1490,"change":1491,"percent_change":301,"volume":1492,"transactions":9,"vwap":1490},"2026-01-09",20.194,0.115,50100,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-08",20.177,20.066,20.079,-0.18,-0.89,52000,{"date":1502,"open":632,"high":404,"low":632,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-07",20.259,-0.106,-0.52,48500,{"date":1508,"open":648,"high":1509,"low":648,"close":1509,"change":1510,"percent_change":1511,"volume":1492,"transactions":9,"vwap":1509},"2026-01-06",20.365,0.326,1.63,{"date":1513,"open":841,"high":182,"low":1514,"close":1514,"change":918,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-05",20.039,1.48,53200,{"date":1518,"open":902,"high":1519,"low":583,"close":1520,"change":912,"percent_change":913,"volume":1521,"transactions":9,"vwap":1520},"2026-01-02",19.83,19.747,51200,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":659,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-31",19.94,19.775,-0.86,52700,{"date":174,"open":1529,"high":1530,"low":1531,"close":1531,"change":804,"percent_change":1227,"volume":1532,"transactions":9,"vwap":1531},20.040001,20.059999,19.947,100200]