[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSES":3,"homepage-market-summary":28,"stock-historical-TSES":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSES","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},"Truth Social American Energy Security ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8258,0.25968,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.445,31.41,31.8547,-0.4097,-1.29,399.0496,32.15,24.941,7772.049902402062,90.2,194,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,39,46,53,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":21,"is_up":37,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":37,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":21,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":21,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},7772,1507777.681066,25.38,"2025-12-30",[178,181,190,199,210,219,229,236,245,255,264,273,281,289,298,308,316,325,334,342,349,358,367,373,381,390,399,408,416,424,432,440,448,455,463,471,477,485,493,501,509,517,525,534,543,553,563,571,579,587,596,604,613,622,630,637,643,651,659,666,673,682,689,696,703,712,718,725,732,739,746,752,758,764,772,779,785,792,798,804,811,818,823,828,833,840,846,852,859,866,874,879,887,892,898,903,910,915,922,927,932,937,942,948,953,956,963,971,977,984,987,994,998,1003,1010,1015,1020,1026,1031,1037,1046,1052,1057,1064,1066,1069,1071,1077,1081,1086,1092,1097,1102,1108,1113,1118,1122,1128,1134,1140,1149,1154,1158,1162,1169,1175,1181,1187,1192,1199,1205,1211,1217,1222,1228,1233,1237,1244,1252,1259,1266,1273,1280,1286,1291,1299,1308,1316,1323,1330,1338,1344,1350,1357,1364,1371,1378,1385,1392,1398,1407,1415,1422,1429,1437,1444,1450,1458,1466,1472,1478,1483,1492,1498],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},42,31.4506,{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",31.761,31.87,0.6415,2.06,1527.6661,74,31.7518,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.98,31.2132,0.2093,0.68,538.1181,78,31.0824,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",31.01,31.03,30.8999,31.0039,0.1739,0.56,5280.8761,82,30.9873,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",30.82,30.83,0.4496,1.48,841.5111,66,30.7783,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",30.46,30.5,30.3804,-0.1108,-0.36,1397.2981,61,30.4824,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":70,"volume":234,"transactions":227,"vwap":235},"2026-09-29",30.355,30.4912,0.1439,1569.5111,30.4031,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",30.595,30.3473,-0.2586,-0.84,1174.0478,79,30.5036,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",30.53,30.6059,30.5299,-0.0445,-0.15,788.7309,60,30.5289,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":142,"volume":261,"transactions":262,"vwap":263},"2026-09-24",30.74,30.65,30.6504,-0.0068,4642.8049,73,30.7114,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",30.68,30.6572,-0.1125,-0.37,416.182737,47,30.7236,{"date":274,"open":257,"high":275,"low":257,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",30.7697,-0.1599,-0.52,441.8722,53,30.8489,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",30.9296,-0.3196,-1.02,212.0432,59,31.0591,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",31.25,31.2492,-0.0613,-0.2,356.1212,46,31.2187,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",31.17,31.3105,31.07,0.3223,1.04,566.3252,56,31.1365,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",30.9882,-0.2647,-0.85,143.7532,44,31.0749,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",31.39,31.2529,0.2129,0.69,871.0652,54,31.3529,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":208,"vwap":333},"2026-09-14",31.47,31.4799,31.04,-0.7153,-2.25,1494.7562,31.2692,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":271,"vwap":341},"2026-09-11",31.75,31.7553,0.2366,0.75,733.8764,31.6766,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":179,"vwap":348},"2026-09-10",31.5187,-0.3347,-1.05,207.2484,31.6492,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.05,31.8534,-0.0366,-0.11,2138.0014,65,31.8989,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.9,31.89,0.43,1.37,701.7294,84,31.8932,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":69,"percent_change":370,"volume":371,"transactions":227,"vwap":372},"2026-09-04",31.46,0.22,752.3864,31.4144,{"date":374,"open":375,"high":376,"low":318,"close":318,"change":377,"percent_change":378,"volume":379,"transactions":217,"vwap":380},"2026-09-03",31.405,31.54,0.0628,0.2,795.0031,31.4317,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",31.32,31.3272,0.1672,0.54,270.0721,41,31.1997,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",30.965,31.16,0.2516,0.81,497.2911,57,31.0607,{"date":400,"open":212,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",30.9084,30.75,0.1464,0.48,802.3891,81,30.7793,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":227,"vwap":415},"2026-08-28",30.73,30.762,-0.2962,-0.95,488.239669,30.7872,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",31.0582,-0.1417,-0.45,570.2801,62,31.023,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":397,"vwap":431},"2026-08-26",31.15,31.1999,0.2199,0.71,472.3241,31.0046,{"date":433,"open":434,"high":393,"low":192,"close":192,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",31.13,-0.2312,-0.74,3125.2981,64,31.1203,{"date":441,"open":426,"high":442,"low":426,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",31.2112,-0.2129,-0.68,1108.634449,71,31.1694,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":92,"volume":453,"transactions":446,"vwap":454},"2026-08-21",31.66,31.4241,-0.2436,677.5341,31.602,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":225,"volume":460,"transactions":461,"vwap":462},"2026-08-20",31.96,31.6677,-0.1143,732.0921,58,31.8413,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":103,"volume":468,"transactions":469,"vwap":470},"2026-08-19",32.06,31.782,-0.1539,608.5371,52,31.9444,{"date":472,"open":23,"high":23,"low":473,"close":473,"change":474,"percent_change":51,"volume":475,"transactions":227,"vwap":476},"2026-08-18",31.9359,-0.2137,1476.2411,32.0167,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",32.1496,0.2693,0.84,446.0961,76,32.0101,{"date":486,"open":360,"high":360,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",31.8803,0.2995,0.95,614.429983,49,31.6776,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",31.5808,0.0593,0.19,277.7811,55,31.5274,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":287,"vwap":508},"2026-08-12",31.4,31.5215,0.2808,0.9,626.8761,31.4374,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":356,"vwap":516},"2026-08-11",30.87,31.2407,0.4531,1.47,1004.373747,31.0729,{"date":518,"open":266,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":243,"vwap":524},"2026-08-10",30.7876,30.67,0.4579,1.51,910.2731,30.6365,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":446,"vwap":533},"2026-08-07",30.16,30.51,30.3297,-0.0489,-0.16,2309.117,30.3459,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",30.425,30.3786,0.0171,0.06,308.3625,51,30.4543,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",30.4,30.455,30.3615,-0.3822,-1.24,558.100998,63,30.472,{"date":554,"open":555,"high":402,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",30.6,30.4795,30.7437,-0.0132,-0.04,4584.8273,85,30.6212,{"date":564,"open":565,"high":212,"low":565,"close":566,"change":567,"percent_change":539,"volume":568,"transactions":569,"vwap":570},"2026-08-03",30.48,30.7569,0.0193,1016.4553,68,30.7146,{"date":572,"open":247,"high":573,"low":247,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",30.7376,0.2216,0.73,734.1544,39,30.4832,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",30.516,0.7004,2.35,301.5804,48,30.2489,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":243,"vwap":595},"2026-07-29",30.19,30.2,29.8156,-0.1687,-0.56,1609.2074,30.0775,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":491,"vwap":603},"2026-07-28",30.42,29.9843,-0.5421,-1.78,954.3734,30.1206,{"date":605,"open":221,"high":606,"low":221,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",30.555,30.5264,-0.5235,-1.69,1024.1892,95,30.548,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":397,"vwap":621},"2026-07-24",31.2,31.2001,31.0499,-0.3065,-0.98,812.1764,31.24,{"date":623,"open":383,"high":624,"low":383,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":483,"vwap":629},"2026-07-23",31.6,31.3564,0.2022,0.65,2007.821098,31.3828,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":287,"vwap":636},"2026-07-22",31.1542,0.2842,0.92,329.3404,31.1267,{"date":638,"open":410,"high":511,"low":410,"close":511,"change":639,"percent_change":506,"volume":640,"transactions":641,"vwap":642},"2026-07-21",0.2766,848.1584,67,30.7942,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":524},"2026-07-20",30.94,30.5934,0.0783,0.26,723.228465,102,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":569,"vwap":658},"2026-07-17",30.32,30.5151,0.1845,0.61,531.322611,30.4167,{"date":660,"open":222,"high":222,"low":661,"close":662,"change":663,"percent_change":113,"volume":664,"transactions":279,"vwap":665},"2026-07-16",30.29,30.3306,-0.0985,1834.9784,30.3845,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":346,"volume":670,"transactions":671,"vwap":672},"2026-07-15",30.4291,-0.3238,367.7804,69,30.5723,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":287,"vwap":681},"2026-07-14",30.84,30.8401,30.7529,0.2249,0.74,491.393309,30.6898,{"date":683,"open":684,"high":247,"low":684,"close":685,"change":686,"percent_change":489,"volume":687,"transactions":365,"vwap":688},"2026-07-13",30.44,30.528,0.287,432.3724,30.4617,{"date":690,"open":589,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-07-10",30.241,30.08,0.095,0.32,800,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",30.43,30.146,-0.138,-0.46,1600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",30.27,30.31,30.165,30.284,0.161,0.53,1800,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":695,"transactions":9,"vwap":715},"2026-07-07",29.85,30.123,0.098,0.33,{"date":719,"open":720,"high":653,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",30.01,30.025,0.165,0.55,2300,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-02",29.84,30.1,29.86,0,1700,{"date":733,"open":527,"high":734,"low":735,"close":729,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-01",30.235,29.82,-0.521,-1.71,6100,{"date":740,"open":741,"high":528,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",30.36,30.381,0.012,0.04,1100,{"date":747,"open":748,"high":222,"low":705,"close":749,"change":750,"percent_change":751,"volume":731,"transactions":9,"vwap":749},"2026-06-29",30.275,30.369,0.149,0.49,{"date":753,"open":653,"high":653,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",30.22,-0.4,-1.31,2000,{"date":759,"open":528,"high":520,"low":528,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-25",30.62,0.292,0.96,3400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":593,"volume":771,"transactions":9,"vwap":769},"2026-06-24",30.26,30.33,30.13,30.328,-0.172,3000,{"date":773,"open":768,"high":774,"low":775,"close":222,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":222},"2026-06-23",30.545,30.12,-0.281,-0.91,5000,{"date":780,"open":565,"high":781,"low":565,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",30.781,0.517,1.71,3300,{"date":786,"open":787,"high":788,"low":527,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-18",30.24,30.264,0.136,0.45,2100,{"date":793,"open":766,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":757,"transactions":9,"vwap":795},"2026-06-17",30.365,30.128,-0.123,-0.41,{"date":799,"open":767,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":791,"transactions":9,"vwap":801},"2026-06-16",30.34,30.251,0.031,0.1,{"date":805,"open":806,"high":545,"low":807,"close":754,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":754},"2026-06-15",30.09,30.030001,-0.186,-0.61,3800,{"date":812,"open":813,"high":528,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-12",30.3,30.406,0.336,1.12,2600,{"date":819,"open":800,"high":741,"low":820,"close":820,"change":821,"percent_change":822,"volume":817,"transactions":9,"vwap":820},"2026-06-11",30.07,-0.004,-0.01,{"date":824,"open":754,"high":825,"low":826,"close":826,"change":827,"percent_change":103,"volume":745,"transactions":9,"vwap":826},"2026-06-10",30.295,30.073999,-0.146,{"date":829,"open":527,"high":754,"low":527,"close":754,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":754},"2026-06-09",-0.198,-0.65,900,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",30.69,30.418,-0.102,-0.33,1900,{"date":841,"open":212,"high":212,"low":842,"close":843,"change":844,"percent_change":845,"volume":839,"transactions":9,"vwap":843},"2026-06-05",30.495,30.52,-0.461,-1.49,{"date":847,"open":520,"high":848,"low":520,"close":849,"change":850,"percent_change":851,"volume":171,"transactions":9,"vwap":849},"2026-06-04",30.99,30.981,0.014,0.05,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":404,"volume":858,"transactions":9,"vwap":856},"2026-06-03",30.89,31.22,30.967,0.148,4000,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",30.18,30.819,0.633,2.1,3600,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-01",30.25,30.39,30.186,-0.161,-0.53,4900,{"date":875,"open":741,"high":741,"low":868,"close":876,"change":877,"percent_change":878,"volume":778,"transactions":9,"vwap":876},"2026-05-29",30.347,-0.324,-1.06,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-28",30.76,30.85,30.671,-0.169,-0.55,2700,{"date":888,"open":889,"high":889,"low":266,"close":675,"change":890,"percent_change":891,"volume":886,"transactions":9,"vwap":675},"2026-05-27",30.9,-0.39,-1.25,{"date":893,"open":369,"high":894,"low":895,"close":895,"change":44,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",31.67,31.23,-0.67,4700,{"date":899,"open":291,"high":900,"low":291,"close":900,"change":901,"percent_change":902,"volume":724,"transactions":9,"vwap":900},"2026-05-22",31.44,0.21,0.67,{"date":904,"open":905,"high":905,"low":906,"close":895,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":895},"2026-05-21",31.29,31.14,0.09,0.29,12900,{"date":911,"open":383,"high":912,"low":434,"close":906,"change":913,"percent_change":914,"volume":810,"transactions":9,"vwap":906},"2026-05-20",31.465,-0.17,-0.54,{"date":916,"open":302,"high":917,"low":918,"close":919,"change":920,"percent_change":790,"volume":921,"transactions":9,"vwap":919},"2026-05-19",31.33,30.92,31.31,0.14,3200,{"date":923,"open":924,"high":300,"low":924,"close":300,"change":925,"percent_change":531,"volume":926,"transactions":9,"vwap":300},"2026-05-18",31.1,-0.05,1200,{"date":928,"open":929,"high":855,"low":426,"close":855,"change":930,"percent_change":113,"volume":931,"transactions":9,"vwap":855},"2026-05-15",31.185,-0.1,1300,{"date":933,"open":848,"high":383,"low":848,"close":383,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":383},"2026-05-14",0.241,0.78,2200,{"date":938,"open":212,"high":939,"low":212,"close":939,"change":940,"percent_change":941,"volume":839,"transactions":9,"vwap":939},"2026-05-13",31.079,-0.041,-0.13,{"date":943,"open":944,"high":906,"low":945,"close":946,"change":559,"percent_change":941,"volume":947,"transactions":9,"vwap":946},"2026-05-12",31,30.95,31.12,5200,{"date":949,"open":212,"high":950,"low":212,"close":393,"change":575,"percent_change":951,"volume":952,"transactions":9,"vwap":393},"2026-05-11",31.21,2.4,4800,{"date":954,"open":520,"high":520,"low":698,"close":698,"change":251,"percent_change":955,"volume":936,"transactions":9,"vwap":698},"2026-05-08",-0.49,{"date":957,"open":958,"high":958,"low":806,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-07",31.030001,30.58,-0.826,-2.63,6500,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-06",31.414,31.331,31.406,-0.574,-1.79,9300,{"date":972,"open":973,"high":974,"low":973,"close":973,"change":920,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",31.98,32.12,0.44,3100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":897,"transactions":9,"vwap":981},"2026-05-04",31.62,31.85,31.84,0.18,0.57,{"date":985,"open":980,"high":980,"low":450,"close":450,"change":159,"percent_change":986,"volume":791,"transactions":9,"vwap":450},"2026-05-01",-0.78,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-30",31.51,31.91,0.79,2.54,4300,{"date":995,"open":201,"high":946,"low":201,"close":946,"change":996,"percent_change":997,"volume":702,"transactions":9,"vwap":946},"2026-04-29",0.3,0.97,{"date":999,"open":212,"high":882,"low":1000,"close":212,"change":1001,"percent_change":648,"volume":1002,"transactions":9,"vwap":212},"2026-04-28",30.8,0.08,3500,{"date":1004,"open":213,"high":1005,"low":1006,"close":257,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":257},"2026-04-27",30.889,30.7,-0.019,-0.06,2800,{"date":1011,"open":1000,"high":1000,"low":1012,"close":1013,"change":1014,"percent_change":44,"volume":711,"transactions":9,"vwap":1013},"2026-04-24",30.64,30.759,-0.066,{"date":1016,"open":247,"high":882,"low":247,"close":1017,"change":1018,"percent_change":1019,"volume":763,"transactions":9,"vwap":1017},"2026-04-23",30.825,0.515,1.7,{"date":1021,"open":1022,"high":1022,"low":813,"close":706,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":706},"2026-04-22",30.458,0.42,1.41,2400,{"date":1027,"open":1028,"high":1028,"low":735,"close":1029,"change":1030,"percent_change":69,"volume":947,"transactions":9,"vwap":1029},"2026-04-21",29.98,29.89,0.02,{"date":1032,"open":1028,"high":692,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-20",29.87,-0.055,-0.18,5100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-17",29.691,29.94,29.5,29.925,-0.325,-1.07,18400,{"date":1047,"open":1048,"high":868,"low":1048,"close":868,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":868},"2026-04-16",30.02,0.24,0.8,8900,{"date":1053,"open":775,"high":775,"low":720,"close":720,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":720},"2026-04-15",-0.228,-0.75,6400,{"date":1058,"open":1059,"high":705,"low":1060,"close":1061,"change":1062,"percent_change":755,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",29.97,29.966,30.238,-0.122,11300,{"date":1065,"open":706,"high":741,"low":754,"close":741,"change":730,"percent_change":730,"volume":763,"transactions":9,"vwap":741},"2026-04-13",{"date":1067,"open":598,"high":1068,"low":741,"close":741,"change":1008,"percent_change":294,"volume":791,"transactions":9,"vwap":741},"2026-04-10",30.491,{"date":1070,"open":698,"high":882,"low":598,"close":598,"change":118,"percent_change":890,"volume":936,"transactions":9,"vwap":598},"2026-04-09",{"date":1072,"open":1073,"high":1074,"low":1059,"close":1074,"change":142,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-08",30,30.54,-0.07,8800,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":206,"volume":931,"transactions":9,"vwap":1079},"2026-04-07",30.56,0.17,{"date":1082,"open":661,"high":1083,"low":705,"close":869,"change":1084,"percent_change":1085,"volume":873,"transactions":9,"vwap":869},"2026-04-06",30.405,0.039,0.13,{"date":1087,"open":222,"high":1074,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":886,"transactions":9,"vwap":1089},"2026-04-02",30.28,30.351,0.11,0.36,{"date":1093,"open":661,"high":1094,"low":590,"close":691,"change":1095,"percent_change":1044,"volume":1096,"transactions":9,"vwap":691},"2026-04-01",30.525,-0.327,7300,{"date":1098,"open":555,"high":1099,"low":653,"close":1100,"change":1101,"percent_change":907,"volume":1002,"transactions":9,"vwap":1100},"2026-03-31",30.72,30.568,0.026,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":810,"transactions":9,"vwap":1105},"2026-03-30",30.97,30.542,-0.298,-0.97,{"date":1109,"open":1000,"high":1110,"low":1000,"close":675,"change":1111,"percent_change":1112,"volume":897,"transactions":9,"vwap":675},"2026-03-27",31.059999,0.31,1.02,{"date":1114,"open":1115,"high":1116,"low":247,"close":247,"change":1117,"percent_change":930,"volume":1025,"transactions":9,"vwap":247},"2026-03-26",30.536,30.672,-0.03,{"date":1119,"open":1120,"high":1120,"low":1079,"close":1079,"change":1121,"percent_change":36,"volume":1036,"transactions":9,"vwap":1079},"2026-03-25",30.78,-0.068,{"date":1123,"open":728,"high":1124,"low":728,"close":1125,"change":1126,"percent_change":1127,"volume":993,"transactions":9,"vwap":1125},"2026-03-24",30.81,30.628,0.528,1.75,{"date":1129,"open":1130,"high":1131,"low":1130,"close":728,"change":1132,"percent_change":1133,"volume":1036,"transactions":9,"vwap":728},"2026-03-23",29.74,30.285,0.35,1.18,{"date":1135,"open":598,"high":221,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-20",29.75,-0.626,-2.06,6000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-19",30.049999,30.484,30.014999,30.376,0.266,0.88,7500,{"date":1150,"open":590,"high":1151,"low":1152,"close":1152,"change":925,"percent_change":913,"volume":1153,"transactions":9,"vwap":1152},"2026-03-18",30.345,30.11,5500,{"date":1155,"open":527,"high":825,"low":728,"close":527,"change":1156,"percent_change":710,"volume":1157,"transactions":9,"vwap":527},"2026-03-17",0.16,9500,{"date":1159,"open":807,"high":1160,"low":1161,"close":1073,"change":370,"percent_change":679,"volume":1036,"transactions":9,"vwap":1073},"2026-03-16",30.075001,29.9,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":539,"percent_change":378,"volume":1168,"transactions":9,"vwap":1167},"2026-03-13",29.905,29.926,29.76,29.78,3900,{"date":1170,"open":1171,"high":1073,"low":1171,"close":1172,"change":1080,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-12",29.47,29.72,0.58,6600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1117,"percent_change":930,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",29.26,29.58,29.55,14400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1178,"change":1156,"percent_change":386,"volume":1186,"transactions":9,"vwap":1178},"2026-03-10",29.35,29.626,29.27,5300,{"date":1188,"open":1189,"high":1171,"low":1190,"close":1191,"change":539,"percent_change":378,"volume":1076,"transactions":9,"vwap":1191},"2026-03-09",29.24,29.18,29.42,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":913,"percent_change":123,"volume":1198,"transactions":9,"vwap":1197},"2026-03-06",29.53,29.56,29.28,29.36,19500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1194,"change":1001,"percent_change":1204,"volume":1139,"transactions":9,"vwap":1194},"2026-03-05",29.62,29.69,29.289,0.27,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":871,"percent_change":914,"volume":1210,"transactions":9,"vwap":1209},"2026-03-04",29.49,29.672,29.45,8100,{"date":1212,"open":735,"high":735,"low":1213,"close":1214,"change":1215,"percent_change":845,"volume":1216,"transactions":9,"vwap":1214},"2026-03-03",29.25,29.611,-0.449,13400,{"date":1218,"open":1028,"high":1219,"low":1130,"close":1219,"change":1023,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",30.059999,1.42,13200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":935,"volume":784,"transactions":9,"vwap":1225},"2026-02-27",29.46,29.64,29.392,0.23,{"date":1229,"open":1230,"high":1224,"low":1231,"close":1232,"change":1117,"percent_change":930,"volume":1139,"transactions":9,"vwap":1232},"2026-02-26",29.145,29.13,29.41,{"date":1234,"open":1224,"high":1224,"low":1235,"close":1236,"change":1008,"percent_change":294,"volume":1051,"transactions":9,"vwap":1236},"2026-02-25",29.14,29.44,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1041,"change":1242,"percent_change":304,"volume":1243,"transactions":9,"vwap":1041},"2026-02-24",29.2,29.52,29,0.303,20500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1157,"transactions":9,"vwap":1249},"2026-02-23",29.17,29.409,29.08,29.197,-0.023,-0.08,{"date":1253,"open":1254,"high":1255,"low":1235,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-20",29.19,29.22,-0.025,-0.09,11900,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":429,"volume":1265,"transactions":9,"vwap":1263},"2026-02-19",29.11,29.3,29.245,0.205,11100,{"date":1267,"open":1231,"high":1231,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-18",28.89,29.040001,0.144,0.5,14100,{"date":1274,"open":1275,"high":1213,"low":1276,"close":1277,"change":1278,"percent_change":797,"volume":1279,"transactions":9,"vwap":1277},"2026-02-17",29.09,28.83,28.896,-0.118,10600,{"date":1281,"open":1282,"high":1275,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1096,"transactions":9,"vwap":1283},"2026-02-13",28.65,29.014,0.377,1.32,{"date":1287,"open":1288,"high":1235,"low":1289,"close":1289,"change":1290,"percent_change":51,"volume":970,"transactions":9,"vwap":1289},"2026-02-12",28.95,28.637,-0.189,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1294},"2026-02-11",28.58,28.826,28.46,0.616,2.18,9600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-10",28.29,28.316,28.14,28.21,0.034,0.12,10000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-09",27.83,28.2,28.176,0.176,0.63,6200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":679,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-06",27.55,28,27.5,2.71,13300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1251,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-05",27.355,27.030001,27.26,-0.29,37500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":164,"volume":1337,"transactions":9,"vwap":1335},"2026-02-04",27.67,27.78,27.3,27.34,-0.19,9700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1147,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-03",26.85,27.53,3.3,15200,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1343,"transactions":9,"vwap":1347},"2026-02-02",27.01,26.65,-0.493,-1.82,{"date":1351,"open":1352,"high":1353,"low":1340,"close":1354,"change":1355,"percent_change":710,"volume":1356,"transactions":9,"vwap":1354},"2026-01-30",26.95,27.166,27.143,0.143,15700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":531,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",27.29,27.49,27,-0.042,19000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-28",26.755,27.042,0.271,1.01,26700,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":215,"volume":1377,"transactions":9,"vwap":1375},"2026-01-27",26.39,26.814,26.771,0.391,15800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":744,"volume":1384,"transactions":9,"vwap":1382},"2026-01-26",26.5,26.6,26.38,0.01,14300,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":354,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-23",26.52,26.36,26.37,-0.42,12000,{"date":1393,"open":1381,"high":1381,"low":1394,"close":1395,"change":1396,"percent_change":1085,"volume":1397,"transactions":9,"vwap":1395},"2026-01-22",26.26,26.48,0.035,30300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-21",26.45,26.518,26.289,26.445,0.315,1.21,23700,{"date":1408,"open":1409,"high":1373,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-20",26.27,26.116,26.13,-0.246,-0.93,23600,{"date":1416,"open":1417,"high":1400,"low":1418,"close":1419,"change":1420,"percent_change":1314,"volume":1421,"transactions":9,"vwap":1419},"2026-01-16",26.25,26.22,26.376,0.166,29000,{"date":1423,"open":1418,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":908,"volume":1428,"transactions":9,"vwap":1426},"2026-01-15",26.399,26.18,26.21,0.076,30900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-14",25.89,26.29,26.134,0.286,1.11,22800,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":147,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",25.74,25.955,25.848,-0.092,39600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1111,"percent_change":1405,"volume":1449,"transactions":9,"vwap":1447},"2026-01-12",25.77,25.94,25.53,57100,{"date":1451,"open":1452,"high":1446,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-09",25.7,25.6,25.63,0.235,0.93,51200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":321,"volume":1465,"transactions":9,"vwap":1463},"2026-01-08",25.28,25.46,25.22,25.395,0.175,59400,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1462,"change":797,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1462},"2026-01-07",25.85,25.09,-1.6,74600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1454,"change":354,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1454},"2026-01-06",25.95,25.39,-0.43,66500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1439,"change":996,"percent_change":1133,"volume":1482,"transactions":9,"vwap":1439},"2026-01-05",26.11,25.415,37800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-02",25.15,25.508,24.976,25.44,0.499,2,24600,{"date":1493,"open":1494,"high":1495,"low":24,"close":24,"change":1496,"percent_change":885,"volume":1497,"transactions":9,"vwap":24},"2025-12-31",25.27,25.31,-0.139,44200,{"date":176,"open":1499,"high":1500,"low":1501,"close":1502,"change":559,"percent_change":531,"volume":1503,"transactions":9,"vwap":1502},25.12,25.305,25.049999,25.08,74900]