[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYX":3,"homepage-market-summary":30,"stock-historical-TSYX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYX","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},"TSPY Lift ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},19.5533,4.55104,"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},23.275,23.3,23.33,23.16,23.4576,-0.1826,-0.78,24850.247772,24.99,20.202,20049.399117,64.2,189,{"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},20049,3789336.433113,-2.27,"2026-01-07",[181,184,194,205,216,227,236,247,257,266,275,286,295,306,316,324,333,343,352,362,372,379,389,399,410,420,430,438,447,457,464,474,481,491,502,512,521,531,541,552,563,574,585,595,605,614,624,633,641,650,658,667,675,685,694,700,707,715,725,733,742,750,759,766,774,781,789,796,801,808,814,820,828,834,841,849,856,862,869,876,883,889,895,902,909,916,923,931,939,948,955,963,970,976,983,989,994,1000,1007,1013,1020,1025,1033,1039,1045,1050,1057,1064,1071,1078,1084,1090,1095,1101,1108,1115,1122,1127,1132,1138,1146,1154,1162,1170,1178,1186,1193,1201,1207,1216,1224,1231,1239,1244,1251,1259,1264,1272,1278,1285,1293,1301,1308,1315,1321,1328,1335,1342,1349,1354,1359,1364,1371,1377,1381,1385,1391,1397,1404,1409,1415,1420,1425,1430,1436,1442,1447,1454,1458,1463,1470,1477,1482,1485,1492,1497,1505,1511,1516,1522,1528,1534,1539,1544,1550,1556,1561,1566,1571],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},304,23.2973,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.46,23.51,23.4562,0.1663,0.71,5049.9291,219,23.4851,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",23.17,23.39,23.1097,23.2913,0.2155,0.93,21806.078677,344,23.2281,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",23.05,23.2399,22.98,23.0758,0.1858,0.81,19154.415107,260,23.056,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",22.8334,22.91,22.745,22.89,0.02,0.09,14100.984288,385,22.8415,{"date":228,"open":207,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",23.0904,22.87,-0.0767,-0.33,6009.647,227,23.0001,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",23.04,23.06,22.8434,22.9467,-0.0866,-0.38,7050.170238,316,22.9582,{"date":248,"open":207,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",23.14,22.97,23.0333,-0.1873,-0.81,8413.152202,370,23.0348,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":182,"vwap":265},"2026-09-25",23.35,23.02,23.2206,0.1021,0.44,16332.154865,23.1913,{"date":267,"open":260,"high":268,"low":269,"close":270,"change":271,"percent_change":72,"volume":272,"transactions":273,"vwap":274},"2026-09-24",23.13,22.94,23.1185,0.0154,9635.1262,390,23.029,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",23.195,23.22,23.0925,23.1031,-0.3269,-1.4,6167.6372,330,23.1617,{"date":287,"open":288,"high":288,"low":259,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",23.49,23.43,0.0123,0.05,5642.509325,258,23.413,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",23.19,23.47,23.0801,23.4177,0.4838,2.11,6548.234066,358,23.3119,{"date":307,"open":219,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",22.9599,22.82,22.9339,0.0189,0.08,10766.941927,394,22.8736,{"date":317,"open":249,"high":249,"low":309,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",22.915,0.3454,1.53,17889.636761,407,22.9013,{"date":325,"open":326,"high":230,"low":327,"close":328,"change":329,"percent_change":253,"volume":330,"transactions":331,"vwap":332},"2026-09-16",22.785,22.42,22.5696,-0.1838,43425.073801,502,22.7038,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",23.1,22.73,22.7534,-0.1966,-0.86,9169.5362,324,22.8316,{"date":344,"open":221,"high":238,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",22.7806,22.95,-0.1011,-0.44,23524.012344,340,22.9307,{"date":353,"open":268,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",23.1599,23.01,23.0511,0.1811,0.79,11608.598376,302,23.0642,{"date":363,"open":364,"high":365,"low":366,"close":230,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",22.9,22.9191,22.79,-0.1184,-0.52,16773.781136,468,22.8643,{"date":373,"open":374,"high":374,"low":346,"close":375,"change":376,"percent_change":136,"volume":377,"transactions":322,"vwap":378},"2026-09-09",23.27,22.9884,-0.3515,22066.867285,23.0207,{"date":380,"open":381,"high":382,"low":374,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",23.38,23.4,23.3399,-0.0355,-0.15,56076.872216,523,23.2983,{"date":390,"open":391,"high":288,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",23.48,23.335,23.3754,-0.1411,-0.6,17729.608144,376,23.4057,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",23.32,23.56,23.2506,23.5165,0.2965,1.28,13088.403477,296,23.4946,{"date":411,"open":412,"high":413,"low":414,"close":278,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",23.0301,23.23,23.025,0.1296,0.56,16644.691719,321,23.1582,{"date":421,"open":422,"high":423,"low":424,"close":229,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",23.18,23.225,23.0308,-0.2531,-1.08,8882.226045,400,23.1468,{"date":431,"open":381,"high":381,"low":432,"close":433,"change":434,"percent_change":116,"volume":435,"transactions":436,"vwap":437},"2026-08-31",23.21,23.3435,-0.0761,19995.881616,374,23.3125,{"date":439,"open":440,"high":187,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",23.36,23.4196,-0.0545,-0.23,15939.5959,334,23.4496,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",23.29,23.55,23.4741,0.1979,0.85,16687.734697,371,23.4735,{"date":458,"open":459,"high":259,"low":432,"close":460,"change":461,"percent_change":232,"volume":462,"transactions":463,"vwap":449},"2026-08-26",23.24,23.2762,-0.0773,8168.4438,234,{"date":465,"open":19,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",23.3899,23.2425,23.3535,0.041,0.18,16612.562226,303,23.3557,{"date":475,"open":374,"high":476,"low":422,"close":437,"change":477,"percent_change":162,"volume":478,"transactions":479,"vwap":480},"2026-08-24",23.3599,-0.0582,14423.096651,357,23.3062,{"date":482,"open":483,"high":289,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",23.41,23.1901,23.3707,0.1492,0.64,16442.127529,341,23.3017,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",23.31,23.44,23.2,23.2215,-0.2367,-1.01,19461.393752,558,23.3349,{"date":503,"open":504,"high":505,"low":440,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",23.59,23.65,23.4582,-0.0851,-0.36,41578.819544,320,23.4405,{"date":513,"open":514,"high":514,"low":288,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",23.68,23.5433,-0.2075,-0.87,24606.409646,476,23.5777,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",23.91,23.71,23.7508,-0.1447,-0.61,46128.827629,534,23.8054,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",23.99,23.8789,23.8955,-0.0448,-0.19,17453.192487,424,23.9022,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",23.86,24.03,23.7696,23.9403,0.2038,0.86,19175.768917,441,23.9315,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",23.75,23.795,23.706,23.7365,0.0074,0.03,22687.17912,351,23.7476,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",23.84,23.8991,23.7,23.7291,-0.1409,-0.59,15171.766894,326,23.7995,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",23.79,23.93,23.7637,23.87,0.0512,0.21,28425.4151,421,23.8625,{"date":586,"open":576,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",23.85,23.695,23.8188,0.1361,0.57,6094.150573,292,23.8102,{"date":596,"open":597,"high":576,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",23.72,23.6101,23.6827,-0.0473,-0.2,27943.994185,455,23.7034,{"date":606,"open":607,"high":608,"low":524,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":360,"vwap":613},"2026-08-05",23.895,23.9499,23.73,-0.2497,-1.04,13837.311467,23.8567,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",23.545,24.06,23.9797,0.526,2.24,31193.923063,384,23.9142,{"date":625,"open":495,"high":626,"low":495,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",23.5,23.4537,0.3994,1.73,20060.955421,314,23.3739,{"date":634,"open":355,"high":635,"low":366,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",23.0543,0.1908,0.83,7888.004408,346,22.941,{"date":642,"open":643,"high":318,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":304,"vwap":649},"2026-07-30",22.67,22.6169,22.8635,0.4586,2.05,10179.443837,22.7323,{"date":651,"open":230,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":489,"vwap":657},"2026-07-29",22.96,22.4049,-0.5048,-2.2,6412.227445,22.6362,{"date":659,"open":660,"high":260,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",22.7,22.9097,0.0385,0.17,7504.426404,309,22.9175,{"date":668,"open":374,"high":374,"low":669,"close":670,"change":671,"percent_change":291,"volume":672,"transactions":673,"vwap":674},"2026-07-27",22.74,22.8712,0.0112,10267.47244,393,22.871,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",22.99,22.8001,22.86,0.0342,0.15,5006.221649,290,22.9027,{"date":686,"open":239,"high":239,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",22.7073,22.8258,-0.3635,-1.57,12048.744564,544,22.8216,{"date":695,"open":238,"high":449,"low":238,"close":696,"change":697,"percent_change":395,"volume":698,"transactions":245,"vwap":699},"2026-07-22",23.1893,-0.1407,12727.121027,23.1675,{"date":701,"open":702,"high":19,"low":239,"close":19,"change":703,"percent_change":704,"volume":705,"transactions":631,"vwap":706},"2026-07-21",23.09,0.27,1.17,7862.040089,23.2383,{"date":708,"open":709,"high":710,"low":677,"close":239,"change":711,"percent_change":712,"volume":713,"transactions":397,"vwap":714},"2026-07-20",23.11,23.255,-0.0256,-0.11,15823.894362,23.1353,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",22.93,23.26,23.0856,-0.2705,-1.16,17321.727752,460,23.1499,{"date":726,"open":504,"high":504,"low":727,"close":728,"change":729,"percent_change":95,"volume":730,"transactions":731,"vwap":732},"2026-07-16",23.25,23.3561,-0.1808,12430.175159,444,23.4415,{"date":734,"open":554,"high":554,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",23.332,23.5369,0.0369,0.16,8646.4407,388,23.5249,{"date":743,"open":744,"high":745,"low":744,"close":626,"change":746,"percent_change":747,"volume":748,"transactions":639,"vwap":749},"2026-07-14",23.37,23.57,0.0955,0.41,13247.041289,23.4765,{"date":751,"open":752,"high":752,"low":382,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",23.66,23.4045,-0.2185,-0.92,20976.3663,591,23.5035,{"date":760,"open":761,"high":514,"low":186,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",23.52,23.623,0.13,0.55,52100,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",23.64,23.308,23.493,0.221,0.95,56400,{"date":775,"open":504,"high":504,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",23.035,23.272,-0.179,-0.76,10300,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",23.552,23.314,23.451,-0.127,-0.54,28400,{"date":790,"open":791,"high":768,"low":440,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",23.6,23.578,0.26,1.12,37600,{"date":797,"open":768,"high":768,"low":20,"close":798,"change":799,"percent_change":232,"volume":800,"transactions":9,"vwap":798},"2026-07-02",23.318,-0.078,14500,{"date":802,"open":288,"high":803,"low":804,"close":805,"change":806,"percent_change":527,"volume":807,"transactions":9,"vwap":805},"2026-07-01",23.54,23.206,23.396,-0.144,21200,{"date":809,"open":288,"high":810,"low":811,"close":803,"change":812,"percent_change":111,"volume":813,"transactions":9,"vwap":803},"2026-06-30",23.58,23.265,0.24,44400,{"date":815,"open":493,"high":493,"low":816,"close":18,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":18},"2026-06-29",23,0.336,1.46,50200,{"date":821,"open":221,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",23.295,22.685,22.964,0.073,0.32,82000,{"date":829,"open":727,"high":718,"low":830,"close":831,"change":832,"percent_change":38,"volume":833,"transactions":9,"vwap":831},"2026-06-25",22.83,22.891,-0.051,32000,{"date":835,"open":278,"high":278,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",22.81,22.942,-0.167,-0.72,17500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",23.53,23.08,23.109,-0.356,-1.52,19800,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":570,"volume":855,"transactions":9,"vwap":853},"2026-06-22",23.81,23.439,23.465,-0.139,47200,{"date":857,"open":858,"high":858,"low":197,"close":859,"change":817,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",23.83,23.604,1.44,27100,{"date":863,"open":609,"high":864,"low":727,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",23.74,23.268,-0.475,-2,19100,{"date":870,"open":871,"high":871,"low":597,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",24.14,23.743,-0.163,-0.68,18900,{"date":877,"open":543,"high":878,"low":851,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",24,23.906,0.511,2.18,14300,{"date":884,"open":843,"high":843,"low":885,"close":886,"change":681,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",23.155,23.395,0.65,21800,{"date":890,"open":702,"high":493,"low":366,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",23.245,0.486,2.14,13300,{"date":896,"open":718,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",23.302,22.759,-0.516,-2.22,17800,{"date":903,"open":904,"high":904,"low":905,"close":17,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":17},"2026-06-09",23.78,22.88,-0.108,-0.46,24400,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",23.77,23.383,0.015,0.06,13500,{"date":917,"open":918,"high":918,"low":718,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",24.15,23.368,-0.826,-3.41,34800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":443,"volume":930,"transactions":9,"vwap":928},"2026-06-04",24.16,24.27,24.040001,24.194,-0.056,18100,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",24.36,24.192,24.25,-0.129,-0.53,8500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",24.32,24.42,24.3,24.379,0.085,0.35,9200,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":470,"volume":954,"transactions":9,"vwap":952},"2026-06-01",24.38,24.2,24.294,0.044,10900,{"date":956,"open":957,"high":958,"low":959,"close":935,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":935},"2026-05-29",24.225,24.37,24.18,0.075,0.31,14000,{"date":964,"open":965,"high":966,"low":927,"close":967,"change":968,"percent_change":358,"volume":969,"transactions":9,"vwap":967},"2026-05-28",24.08,24.19,24.175,0.19,13600,{"date":971,"open":904,"high":972,"low":904,"close":973,"change":974,"percent_change":395,"volume":975,"transactions":9,"vwap":973},"2026-05-27",24.049999,23.985,-0.145,8100,{"date":977,"open":978,"high":935,"low":927,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",24.23,24.13,0.176,0.73,13900,{"date":984,"open":985,"high":965,"low":985,"close":986,"change":470,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",23.8,23.954,0.76,6100,{"date":990,"open":810,"high":991,"low":810,"close":991,"change":914,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",23.774,0.25,4200,{"date":995,"open":483,"high":609,"low":483,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",23.714,0.238,1.01,11200,{"date":1001,"open":1002,"high":768,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",23.42,23.476,-0.201,-0.85,13800,{"date":1008,"open":579,"high":579,"low":626,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",23.677,-0.062,-0.26,16700,{"date":1014,"open":1015,"high":543,"low":609,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",23.745,23.739,-0.372,-1.54,10100,{"date":1021,"open":1022,"high":959,"low":577,"close":1023,"change":968,"percent_change":358,"volume":1024,"transactions":9,"vwap":1023},"2026-05-14",23.96,24.111,22400,{"date":1026,"open":577,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",23.98,23.665,23.921,0.126,0.53,7300,{"date":1034,"open":1035,"high":1035,"low":450,"close":555,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":555},"2026-05-12",23.9,-0.03,-0.13,7100,{"date":1040,"open":752,"high":1041,"low":752,"close":1042,"change":1043,"percent_change":1044,"volume":930,"transactions":9,"vwap":1042},"2026-05-11",23.89,23.825,0.047,0.2,{"date":1046,"open":543,"high":543,"low":791,"close":1047,"change":1048,"percent_change":794,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",23.778,0.263,18300,{"date":1051,"open":1052,"high":576,"low":494,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",23.61,23.515,-0.111,-0.47,23200,{"date":1058,"open":18,"high":972,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",23.12,23.626,0.352,1.51,17400,{"date":1065,"open":727,"high":1066,"low":413,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",23.377,23.274,0.157,0.68,19300,{"date":1072,"open":432,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":527,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",23.329,23.049999,23.117,-0.142,16200,{"date":1079,"open":1080,"high":289,"low":413,"close":1081,"change":1082,"percent_change":738,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",23.285,23.259,0.038,11700,{"date":1085,"open":414,"high":1086,"low":679,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",23.221,0.331,1.45,15500,{"date":1091,"open":717,"high":717,"low":366,"close":221,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":221},"2026-04-29",-0.099,-0.43,3900,{"date":1096,"open":816,"high":1059,"low":905,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",22.989,-0.174,-0.75,9500,{"date":1102,"open":1103,"high":1104,"low":219,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",22.92,23.163,0.098,0.42,25600,{"date":1109,"open":1103,"high":249,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-24",22.6,23.065001,0.206,0.9,40200,{"date":1116,"open":830,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":999,"transactions":9,"vwap":1119},"2026-04-23",23.040001,22.57,22.859,-0.09,-0.39,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":968,"percent_change":637,"volume":1126,"transactions":9,"vwap":1125},"2026-04-22",22.69,22.949,11800,{"date":1128,"open":816,"high":1074,"low":1129,"close":898,"change":1130,"percent_change":53,"volume":1131,"transactions":9,"vwap":898},"2026-04-21",22.72,-0.151,9900,{"date":1133,"open":249,"high":459,"low":1134,"close":219,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":219},"2026-04-20",22.84,-0.084,-0.37,11000,{"date":1139,"open":1140,"high":1059,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",23.030001,22.65,22.994,0.375,1.66,14800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":559,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",22.66,22.71,22.558,22.619,0.006,13000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":772,"volume":1161,"transactions":9,"vwap":1159},"2026-04-15",22.49,22.628,22.416,22.613,0.213,5100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",22.24,22.47,22.4,0.165,0.74,24100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-13",22,22.235,21.92,0.274,1.25,13100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1092,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",22.084999,22.09,21.926,21.961,-0.45,8900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",21.8,22.059999,0.249,1.14,4000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":915,"transactions":9,"vwap":1198},"2026-04-08",21.81,21.901,21.67,21.811,0.641,3.03,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":385,"volume":954,"transactions":9,"vwap":1205},"2026-04-07",21.25,20.91,21.17,-0.031,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",21.09,21.22,21.059999,21.201,0.021,0.1,17200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-02",20.97,21.18,20.75,-0.065,-0.31,11600,{"date":1225,"open":1203,"high":1226,"low":1227,"close":1228,"change":1030,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-01",21.425,21.15,21.245,0.6,17900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-31",20.61,21.119,20.605,0.826,4.07,7600,{"date":1240,"open":1241,"high":1241,"low":26,"close":1242,"change":854,"percent_change":874,"volume":1243,"transactions":9,"vwap":1242},"2026-03-30",21.1,20.293,17700,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":900,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",20.93,20.41,20.432,-0.463,5900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",21.308,21.32,20.895,-0.483,-2.26,12800,{"date":1260,"open":1261,"high":1261,"low":1254,"close":1262,"change":960,"percent_change":946,"volume":1263,"transactions":9,"vwap":1262},"2026-03-25",21.51,21.378,8700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-24",21.23,21.47,21.303,-0.119,-0.56,5000,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1062,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",21.72,21.422,0.319,6600,{"date":1279,"open":1267,"high":1267,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",21,21.103,-0.428,-1.99,32600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1136,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",21.5,21.6,21.35,21.531,-0.081,15900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":866,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",21.84,21.963,21.61,21.612,-2.15,19400,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":961,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",22.36,22.07,22.087,0.069,6500,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1238,"transactions":9,"vwap":1312},"2026-03-16",21.95,22.11,22.018,0.292,1.34,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":253,"volume":1153,"transactions":9,"vwap":1319},"2026-03-13",22.13,21.715,21.726,-0.178,{"date":1322,"open":1304,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",22.076,21.904,-0.352,-1.58,15600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1004,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",22.45,22.16,22.256,-0.9,46900,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",22.77,22.457,-0.239,-1.05,28500,{"date":1343,"open":1344,"high":366,"low":1345,"close":1346,"change":1347,"percent_change":548,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",22.44,22.030001,22.696,0.193,38100,{"date":1350,"open":1351,"high":1351,"low":1181,"close":1352,"change":907,"percent_change":867,"volume":1353,"transactions":9,"vwap":1352},"2026-03-06",22.76,22.503,126100,{"date":1355,"open":20,"high":20,"low":1356,"close":1357,"change":1358,"percent_change":1099,"volume":982,"transactions":9,"vwap":1357},"2026-03-05",22.75,22.963,-0.173,{"date":1360,"open":1361,"high":432,"low":209,"close":1362,"change":1363,"percent_change":190,"volume":1063,"transactions":9,"vwap":1362},"2026-03-04",23.059999,23.136,0.164,{"date":1365,"open":269,"high":702,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",22.56,22.972,-0.306,-1.31,20200,{"date":1372,"open":335,"high":1373,"low":1117,"close":1374,"change":1375,"percent_change":663,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",23.347,23.278,0.04,19500,{"date":1378,"open":493,"high":493,"low":1361,"close":1379,"change":1380,"percent_change":787,"volume":969,"transactions":9,"vwap":1379},"2026-02-27",23.238,-0.126,{"date":1382,"open":791,"high":791,"low":422,"close":1383,"change":1384,"percent_change":23,"volume":1292,"transactions":9,"vwap":1383},"2026-02-26",23.364,-0.184,{"date":1386,"open":744,"high":1387,"low":744,"close":1388,"change":1389,"percent_change":1390,"volume":938,"transactions":9,"vwap":1388},"2026-02-25",23.575,23.548,0.148,0.63,{"date":1392,"open":1393,"high":382,"low":1393,"close":382,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":382},"2026-02-24",23.151,0.273,1.18,10600,{"date":1398,"open":432,"high":288,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-23",23.07,23.127,-0.379,-1.61,14600,{"date":1405,"open":19,"high":761,"low":459,"close":1406,"change":1407,"percent_change":1408,"volume":954,"transactions":9,"vwap":1406},"2026-02-20",23.506,0.269,1.16,{"date":1410,"open":381,"high":381,"low":20,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-19",23.237,-0.153,-0.65,15200,{"date":1416,"open":449,"high":1417,"low":413,"close":197,"change":1418,"percent_change":591,"volume":1419,"transactions":9,"vwap":197},"2026-02-18",23.45,0.133,6800,{"date":1421,"open":495,"high":744,"low":355,"close":1422,"change":1423,"percent_change":703,"volume":1424,"transactions":9,"vwap":1422},"2026-02-17",23.257,0.062,51800,{"date":1426,"open":495,"high":1427,"low":268,"close":277,"change":1428,"percent_change":663,"volume":1429,"transactions":9,"vwap":277},"2026-02-13",23.419,0.039,15300,{"date":1431,"open":791,"high":565,"low":1059,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",23.156,-0.479,-2.03,21700,{"date":1437,"open":1438,"high":1439,"low":803,"close":1440,"change":1441,"percent_change":348,"volume":848,"transactions":9,"vwap":1440},"2026-02-11",23.942,23.95,23.635,-0.104,{"date":1443,"open":1444,"high":1445,"low":752,"close":1016,"change":1037,"percent_change":787,"volume":1446,"transactions":9,"vwap":1016},"2026-02-10",23.821,23.863,37500,{"date":1448,"open":587,"high":577,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-09",23.689,23.869,0.029,0.12,23300,{"date":1455,"open":495,"high":565,"low":495,"close":565,"change":1390,"percent_change":1456,"volume":1457,"transactions":9,"vwap":565},"2026-02-06",2.71,46500,{"date":1459,"open":289,"high":626,"low":196,"close":432,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":432},"2026-02-05",-0.383,-1.62,40300,{"date":1464,"open":579,"high":1465,"low":852,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-04",23.905,23.593,-0.253,-1.06,131800,{"date":1471,"open":1472,"high":1472,"low":768,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-03",24.68,23.846,-0.345,-1.43,51000,{"date":1478,"open":878,"high":935,"low":973,"close":1479,"change":1480,"percent_change":358,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",24.191,0.189,26600,{"date":1483,"open":878,"high":979,"low":985,"close":1484,"change":906,"percent_change":1184,"volume":800,"transactions":9,"vwap":1484},"2026-01-30",24.0020008,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":162,"volume":1491,"transactions":9,"vwap":1489},"2026-01-29",24.8,23.69,24.11,-0.06,16500,{"date":1493,"open":1494,"high":941,"low":871,"close":1495,"change":1496,"percent_change":1490,"volume":1077,"transactions":9,"vwap":1495},"2026-01-28",24.22,24.17,-0.014,{"date":1498,"open":925,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-27",24.249,24.09,24.184,0.184,0.77,12300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":878,"change":1510,"percent_change":1069,"volume":1137,"transactions":9,"vwap":878},"2026-01-26",24.059999,24.084,23.923,0.162,{"date":1512,"open":858,"high":1035,"low":554,"close":1513,"change":1514,"percent_change":1515,"volume":1491,"transactions":9,"vwap":1513},"2026-01-23",23.838,0.001,0,{"date":1517,"open":533,"high":533,"low":1518,"close":1519,"change":1068,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",23.794,23.837,0.66,17100,{"date":1523,"open":626,"high":851,"low":1524,"close":514,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":514},"2026-01-21",23.426,0.355,1.52,18500,{"date":1529,"open":25,"high":25,"low":18,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-20",23.325,-0.629,-2.63,85500,{"date":1535,"open":1536,"high":1536,"low":1041,"close":986,"change":1537,"percent_change":1375,"volume":1538,"transactions":9,"vwap":986},"2026-01-16",24.21,0.01,24500,{"date":1540,"open":1541,"high":926,"low":1542,"close":1542,"change":1543,"percent_change":1520,"volume":882,"transactions":9,"vwap":1542},"2026-01-15",24.01,23.944,0.156,{"date":1545,"open":1546,"high":1546,"low":810,"close":1547,"change":1548,"percent_change":779,"volume":1549,"transactions":9,"vwap":1547},"2026-01-14",23.94,23.788,-0.183,24200,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1270,"volume":1555,"transactions":9,"vwap":1553},"2026-01-13",24.31,23.971,-0.134,7700,{"date":1557,"open":972,"high":1495,"low":607,"close":1558,"change":1559,"percent_change":1560,"volume":1300,"transactions":9,"vwap":1558},"2026-01-12",24.105,-0.018,-0.07,{"date":1562,"open":871,"high":1563,"low":523,"close":1564,"change":1565,"percent_change":704,"volume":1396,"transactions":9,"vwap":1564},"2026-01-09",24.149,24.123,0.278,{"date":1567,"open":985,"high":1568,"low":554,"close":1569,"change":559,"percent_change":763,"volume":1570,"transactions":9,"vwap":1569},"2026-01-08",23.935,23.845,33500,{"date":179,"open":878,"high":1572,"low":554,"close":1573,"change":1574,"percent_change":95,"volume":1462,"transactions":9,"vwap":1573},24.12,23.815,-0.185]