[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSIC":3,"homepage-market-summary":29,"stock-historical-TSIC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSIC","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 Icons ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.515,0.831,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.6417,23.69,23.63,23.6812,-0.0395,-0.17,1695.18362,27.34,23.28,2634.2508883350515,8.9,194,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2634,511044.672337,-5.35,"2025-12-30",[180,183,190,198,207,215,223,232,241,249,258,266,274,284,293,300,309,318,326,335,342,351,360,368,375,383,390,400,409,417,424,433,440,447,455,462,471,479,488,499,506,514,522,530,538,545,551,559,567,574,582,590,598,606,614,621,630,640,648,655,661,667,675,681,687,694,703,710,715,721,726,733,740,746,752,758,763,768,774,781,788,793,798,803,809,815,820,826,830,835,841,848,851,856,862,867,873,879,883,889,894,899,906,911,916,922,926,930,937,943,950,955,961,964,970,975,982,986,992,999,1005,1012,1016,1021,1026,1032,1036,1042,1048,1052,1057,1063,1068,1072,1076,1080,1086,1090,1095,1100,1106,1109,1114,1119,1124,1127,1134,1139,1146,1151,1158,1163,1169,1175,1180,1186,1191,1195,1202,1208,1214,1219,1224,1229,1235,1238,1243,1248,1254,1262,1269,1276,1283,1288,1293,1299,1305,1311,1317,1322,1328,1332,1338,1343,1350,1355,1361,1369,1374,1381,1389,1395,1399,1404],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},36,23.6614,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.2445,1.04,111.795,20,23.5615,{"date":191,"open":25,"high":192,"low":25,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",23.4367,0.0537,0.23,2585.214,50,23.4235,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",23.29,23.383,0.0151,0.06,638.0845,41,23.3186,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",23.3679,-0.1112,-0.47,111.1655,43,23.3709,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",23.4791,-0.3016,-1.27,137.833298,46,23.6935,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.72,23.7807,-0.012,-0.05,331.8155,38,23.7559,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.845,23.7927,-0.1228,-0.51,396.8685,42,23.8144,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",23.9155,0.1038,0.44,56.8165,35,23.8196,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",23.91,23.8117,-0.1768,-0.74,305.8155,44,23.9346,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",23.9885,-0.2953,-1.22,293.935,33,23.9895,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",24.2838,0.1646,0.68,72.976,21,24.2637,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",24.09,24.15,24.1192,0.0213,0.09,864.406,45,24.1404,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",24.115,24.0979,-0.2221,-0.91,477.586,39,24.1143,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":264,"vwap":299},"2026-09-17",24.32,-0.0079,-0.03,207.935,24.3415,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.47,24.3279,-0.1337,-0.55,192.955,47,24.4596,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":230,"vwap":317},"2026-09-15",24.5419,24.56,24.4616,-0.3652,-1.47,4763.975,24.5403,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":181,"vwap":325},"2026-09-14",24.77,24.8268,0.3284,1.34,338.642,24.7206,{"date":327,"open":312,"high":312,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.42,24.4984,0.1284,0.53,798.985,31,24.4712,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":247,"vwap":341},"2026-09-10",24.37,-0.0098,-0.04,209.065,24.3838,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",24.5,24.3798,-0.3285,-1.33,295.957,62,24.4896,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":291,"vwap":359},"2026-09-08",24.745,24.69,24.7083,-0.3306,-1.32,406.5095,24.7346,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.0389,-0.2024,-0.8,20.974,18,25.1243,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":228,"volume":372,"transactions":373,"vwap":374},"2026-09-03",25.2413,-0.0121,172.935,27,25.2292,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",25.2534,0.1373,0.55,58.974,30,25.2344,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":373,"vwap":389},"2026-09-01",25.1161,-0.132,-0.52,163.974,25.2172,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",25.27,25.2701,25.2481,-0.1852,-0.73,437.9742,34,25.2766,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",25.35,25.4333,0.1817,0.72,286.935,24,25.3542,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",25.2516,-0.4187,-1.63,51.974,28,25.3375,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":166,"volume":421,"transactions":422,"vwap":423},"2026-08-26",25.6703,-0.1783,85.973,26,25.729,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",25.79,25.8486,-0.0993,-0.38,463.935,29,25.8019,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":381,"vwap":439},"2026-08-24",25.9479,0.2928,1.14,58.289,25.7256,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":181,"vwap":446},"2026-08-21",25.6551,0.1661,0.65,125.115,25.5632,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",25.489,-0.3006,-1.17,70.974,25,25.5226,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":291,"vwap":461},"2026-08-19",25.7896,0.3063,1.2,191.156,25.8206,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":373,"vwap":470},"2026-08-18",25.6,25.6001,25.4833,0.2012,0.8,265.9538,25.5726,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":213,"vwap":478},"2026-08-17",25.28,25.2821,-0.3812,-1.49,753.8398,25.3252,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":381,"vwap":487},"2026-08-14",25.68,25.7,25.6633,0.0272,0.11,717.4492,25.6936,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",25.665,25.67,25.56,25.6361,0.1621,0.64,340.587146,32,25.6289,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":497,"vwap":505},"2026-08-12",25.474,-0.0863,-0.34,66.4502,25.4567,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":-6,"volume":512,"transactions":398,"vwap":513},"2026-08-11",25.65,25.52,25.5603,-0.0007,568.233185,25.5874,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",25.561,-0.0595,-0.23,231.4502,48,25.509,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":291,"vwap":529},"2026-08-07",25.54,25.6205,0.1607,0.63,1868.8387,25.4944,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":415,"vwap":537},"2026-08-06",25.455,25.4598,-0.1013,-0.4,204.4502,25.4657,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":407,"vwap":544},"2026-08-05",25.5611,0.0987,0.39,79.9022,25.5606,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":72,"volume":549,"transactions":431,"vwap":550},"2026-08-04",25.4624,0.1189,226.6188,25.2949,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",25.3435,0.0521,0.21,165.4502,40,25.3796,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":373,"vwap":566},"2026-07-31",25.24,25.2914,-0.1274,-0.5,345.8352,25.2397,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":422,"vwap":573},"2026-07-30",25.4188,-0.4013,-1.55,51.4502,25.3695,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":381,"vwap":581},"2026-07-29",25.87,25.8201,0.0211,0.08,221.4492,25.8542,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":264,"vwap":589},"2026-07-28",25.98,25.799,0.5554,2.2,270.3979,25.882,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":520,"vwap":597},"2026-07-27",25.06,25.2436,0.4333,1.75,778.2789,25.1543,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":239,"vwap":605},"2026-07-24",24.67,24.8103,0.3102,1.27,457.5019,24.7655,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",24.5001,-0.3335,-1.34,135.3599,37,24.5066,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":247,"vwap":620},"2026-07-22",24.8336,-0.0021,-0.01,150.3599,24.9381,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":181,"vwap":629},"2026-07-21",24.83,24.8357,24.79,-0.0962,-0.39,343.7597,24.8085,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",25.01,24.87,24.9319,-0.1614,-0.64,991.7468,49,24.937,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":230,"vwap":647},"2026-07-17",25.39,25.0933,-0.419,-1.64,183.2378,25.3108,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":373,"vwap":654},"2026-07-16",25.5123,0.5267,2.11,110.7058,25.3185,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":280,"volume":659,"transactions":431,"vwap":660},"2026-07-15",24.9856,0.0218,160.62631,25.1512,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":289,"volume":665,"transactions":398,"vwap":666},"2026-07-14",24.9638,-0.2288,226.106778,25.049,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":638,"vwap":674},"2026-07-13",25.21,25.1926,-0.0174,-0.07,545.9318,25.3075,{"date":676,"open":677,"high":677,"low":669,"close":669,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":669},"2026-07-10",25.23,0.122,0.49,700,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":173,"transactions":9,"vwap":684},"2026-07-09",25.030001,25.087999,-0.197,-0.78,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",25.34,25.285,-0.295,-1.15,300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",25.765,25.81,25.53,25.58,0.143,0.56,900,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",25.69,25.437,-0.276,-1.07,1300,{"date":711,"open":491,"high":712,"low":491,"close":712,"change":713,"percent_change":714,"volume":173,"transactions":9,"vwap":712},"2026-07-02",25.713,0.518,2.06,{"date":716,"open":677,"high":677,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-01",25.195,0.091,0.36,500,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":708,"volume":720,"transactions":9,"vwap":724},"2026-06-30",25.15,25.104,-0.272,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",25.46,25.376,-0.108,-0.42,200,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":720,"transactions":9,"vwap":737},"2026-06-26",25.505,25.47,25.484,0.347,1.38,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":396,"volume":745,"transactions":9,"vwap":743},"2026-06-25",25.36,25.137,-0.186,2800,{"date":747,"open":677,"high":748,"low":677,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",25.323,0.246,0.98,800,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",25.077,0.19,0.76,400,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":693,"transactions":9,"vwap":760},"2026-06-22",24.887,-0.296,-1.18,{"date":764,"open":392,"high":392,"low":765,"close":765,"change":766,"percent_change":767,"volume":720,"transactions":9,"vwap":765},"2026-06-18",25.183,0.073,0.29,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":693,"transactions":9,"vwap":771},"2026-06-17",25.5,25.11,-0.53,-2.07,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":672,"volume":780,"transactions":9,"vwap":778},"2026-06-16",25.72,25.77,25.64,-0.017,1400,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-15",25.59,25.657,0.132,0.52,600,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":719,"volume":720,"transactions":9,"vwap":791},"2026-06-12",25.49,25.525,0.092,{"date":794,"open":392,"high":795,"low":392,"close":795,"change":796,"percent_change":797,"volume":757,"transactions":9,"vwap":795},"2026-06-11",25.433,0.178,0.7,{"date":799,"open":473,"high":800,"low":561,"close":801,"change":71,"percent_change":802,"volume":702,"transactions":9,"vwap":801},"2026-06-10",25.3,25.255,0.28,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":720,"transactions":9,"vwap":806},"2026-06-09",25.13,25.185,0.278,1.12,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":720,"transactions":9,"vwap":812},"2026-06-08",24.99,24.907,-0.091,-0.36,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":693,"transactions":9,"vwap":817},"2026-06-05",24.998,0.236,0.95,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":702,"transactions":9,"vwap":823},"2026-06-04",24.775,24.762,0.012,0.05,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":227,"percent_change":228,"volume":720,"transactions":9,"vwap":829},"2026-06-03",24.73,24.75,{"date":831,"open":832,"high":320,"low":832,"close":823,"change":833,"percent_change":396,"volume":834,"transactions":9,"vwap":823},"2026-06-02",24.68,-0.181,2600,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":762,"volume":680,"transactions":9,"vwap":839},"2026-06-01",25.07,25.075001,24.943,-0.299,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":702,"transactions":9,"vwap":845},"2026-05-29",25.38,25.43,25.242,-0.248,-0.97,{"date":849,"open":699,"high":699,"low":736,"close":790,"change":850,"percent_change":297,"volume":173,"transactions":9,"vwap":790},"2026-05-28",-0.007,{"date":852,"open":677,"high":492,"low":677,"close":853,"change":854,"percent_change":855,"volume":702,"transactions":9,"vwap":853},"2026-05-27",25.497,0.27,1.07,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":757,"transactions":9,"vwap":859},"2026-05-26",25.37,25.227,-0.217,-0.85,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":693,"transactions":9,"vwap":864},"2026-05-22",25.444,0.061,0.24,{"date":868,"open":837,"high":869,"low":837,"close":870,"change":871,"percent_change":872,"volume":787,"transactions":9,"vwap":870},"2026-05-21",25.4,25.383,-0.083,-0.33,{"date":874,"open":723,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":680,"transactions":9,"vwap":875},"2026-05-20",25.466,25.14,0.056,0.22,{"date":880,"open":742,"high":881,"low":742,"close":881,"change":882,"percent_change":144,"volume":732,"transactions":9,"vwap":881},"2026-05-19",25.41,-0.006,{"date":884,"open":402,"high":885,"low":402,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-18",25.416,0.283,1.13,1700,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":125,"volume":173,"transactions":9,"vwap":892},"2026-05-15",25.2,25.133,-0.147,{"date":895,"open":858,"high":858,"low":473,"close":473,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":473},"2026-05-14",0.121,0.48,1900,{"date":900,"open":876,"high":901,"low":683,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-13",25.19,25.159,0.003,0.01,3200,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":751,"transactions":9,"vwap":908},"2026-05-12",25.156,0.286,1.15,{"date":912,"open":669,"high":669,"low":633,"close":633,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":633},"2026-05-11",-0.402,-1.59,2300,{"date":917,"open":918,"high":728,"low":392,"close":919,"change":920,"percent_change":921,"volume":898,"transactions":9,"vwap":919},"2026-05-08",25.45,25.272,-0.146,-0.57,{"date":923,"open":642,"high":924,"low":402,"close":924,"change":925,"percent_change":211,"volume":680,"transactions":9,"vwap":924},"2026-05-07",25.418,-0.119,{"date":927,"open":770,"high":524,"low":928,"close":929,"change":886,"percent_change":808,"volume":888,"transactions":9,"vwap":929},"2026-05-06",25.44,25.537,{"date":931,"open":932,"high":933,"low":561,"close":934,"change":935,"percent_change":936,"volume":898,"transactions":9,"vwap":934},"2026-05-05",25.25,25.375,25.254,0.064,0.25,{"date":938,"open":844,"high":844,"low":939,"close":901,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":901},"2026-05-04",25.18,-0.404,-1.58,1600,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":772,"volume":949,"transactions":9,"vwap":947},"2026-05-01",25.63,25.55,25.594,-0.137,1100,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":787,"transactions":9,"vwap":952},"2026-04-30",25.731,0.449,1.78,{"date":956,"open":957,"high":958,"low":891,"close":958,"change":959,"percent_change":960,"volume":680,"transactions":9,"vwap":958},"2026-04-29",25.26,25.282,-0.158,-0.62,{"date":962,"open":869,"high":928,"low":869,"close":928,"change":963,"percent_change":203,"volume":751,"transactions":9,"vwap":928},"2026-04-28",0.014,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":751,"transactions":9,"vwap":967},"2026-04-27",25.62,25.426,-0.235,-0.92,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":693,"transactions":9,"vwap":972},"2026-04-24",25.661,-0.075,-0.29,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":751,"transactions":9,"vwap":979},"2026-04-23",25.735,25.745,25.736,0.159,0.62,{"date":983,"open":945,"high":945,"low":492,"close":984,"change":985,"percent_change":960,"volume":720,"transactions":9,"vwap":984},"2026-04-22",25.577,-0.16,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":861,"volume":991,"transactions":9,"vwap":989},"2026-04-21",25.96,25.737,-0.221,3600,{"date":993,"open":584,"high":994,"low":995,"close":996,"change":997,"percent_change":149,"volume":998,"transactions":9,"vwap":996},"2026-04-20",26.030001,25.94,25.958,-0.09,2500,{"date":1000,"open":426,"high":1001,"low":426,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",26.048,0.212,0.82,1500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":942,"transactions":9,"vwap":1009},"2026-04-16",25.85,25.83,25.836,0.046,0.18,{"date":1013,"open":426,"high":426,"low":426,"close":426,"change":1014,"percent_change":1015,"volume":173,"transactions":9,"vwap":426},"2026-04-15",0.035,0.14,{"date":1017,"open":508,"high":1018,"low":508,"close":1018,"change":1019,"percent_change":1020,"volume":173,"transactions":9,"vwap":1018},"2026-04-14",25.755,0.171,0.67,{"date":1022,"open":736,"high":1023,"low":736,"close":1023,"change":1024,"percent_change":1025,"volume":787,"transactions":9,"vwap":1023},"2026-04-13",25.584,-0.069,-0.27,{"date":1027,"open":705,"high":705,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":949,"transactions":9,"vwap":1029},"2026-04-10",25.591,25.653,-0.282,-1.09,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":87,"volume":732,"transactions":9,"vwap":1034},"2026-04-09",25.935,0.233,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":680,"transactions":9,"vwap":1039},"2026-04-08",25.61,25.702,0.615,2.45,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-07",25.087,-0.378,-1.48,100,{"date":1049,"open":742,"high":1050,"low":742,"close":1050,"change":1051,"percent_change":405,"volume":680,"transactions":9,"vwap":1050},"2026-04-06",25.465,0.181,{"date":1053,"open":837,"high":1054,"low":837,"close":1054,"change":1055,"percent_change":194,"volume":1056,"transactions":9,"vwap":1054},"2026-04-02",25.284,0.058,2000,{"date":1058,"open":1059,"high":932,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":751,"transactions":9,"vwap":1060},"2026-04-01",25.17,25.226,0.009,0.04,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":720,"transactions":9,"vwap":1065},"2026-03-31",25.217,0.277,1.11,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":194,"volume":680,"transactions":9,"vwap":1070},"2026-03-30",24.94,0.057,{"date":1073,"open":453,"high":453,"low":1074,"close":1074,"change":1075,"percent_change":814,"volume":680,"transactions":9,"vwap":1074},"2026-03-27",24.883,-0.089,{"date":1077,"open":837,"high":891,"low":1078,"close":1078,"change":1079,"percent_change":125,"volume":720,"transactions":9,"vwap":1078},"2026-03-26",24.972,-0.145,{"date":1081,"open":1082,"high":1082,"low":683,"close":1083,"change":1084,"percent_change":1085,"volume":780,"transactions":9,"vwap":1083},"2026-03-25",25.139,25.117,0.107,0.43,{"date":1087,"open":1088,"high":901,"low":632,"close":632,"change":672,"percent_change":1089,"volume":751,"transactions":9,"vwap":632},"2026-03-24",25.1,-0.28,{"date":1091,"open":876,"high":723,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":898,"transactions":9,"vwap":1092},"2026-03-23",25.08,0.254,1.02,{"date":1096,"open":1097,"high":1070,"low":1098,"close":1098,"change":1099,"percent_change":861,"volume":949,"transactions":9,"vwap":1098},"2026-03-20",24.91,24.826,-0.214,{"date":1101,"open":932,"high":932,"low":811,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-19",25.040001,-0.26,-1.03,2200,{"date":1107,"open":778,"high":778,"low":800,"close":800,"change":1108,"percent_change":130,"volume":942,"transactions":9,"vwap":800},"2026-03-18",-0.565,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":904,"percent_change":1062,"volume":173,"transactions":9,"vwap":1113},"2026-03-17",26.011999,26.040001,25.865,{"date":1115,"open":1116,"high":1116,"low":1008,"close":1117,"change":785,"percent_change":1118,"volume":173,"transactions":9,"vwap":1117},"2026-03-16",25.9,25.855,0.51,{"date":1120,"open":1007,"high":1007,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":680,"transactions":9,"vwap":1121},"2026-03-13",25.723,0.083,0.32,{"date":1125,"open":697,"high":697,"low":778,"close":778,"change":1103,"percent_change":1126,"volume":1105,"transactions":9,"vwap":778},"2026-03-12",-1,{"date":1128,"open":1129,"high":1130,"low":1116,"close":1116,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1116},"2026-03-11",25.92,25.95,-0.291,-1.11,3000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":100,"volume":834,"transactions":9,"vwap":1137},"2026-03-10",26.15,26.191,-0.079,{"date":1140,"open":1141,"high":1142,"low":1008,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-09",25.84,26.27,-0.025,-0.1,3100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":45,"volume":751,"transactions":9,"vwap":1149},"2026-03-06",26.07,26.295,-0.055,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":645,"volume":1157,"transactions":9,"vwap":1155},"2026-03-05",26.58,26.26,26.35,-0.44,1800,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":779,"percent_change":1162,"volume":1105,"transactions":9,"vwap":1161},"2026-03-04",26.82,26.79,-0.06,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":921,"volume":888,"transactions":9,"vwap":1167},"2026-03-03",26.95,26.78,26.807,-0.153,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":429,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-02",27.12,26.96,-1.39,3300,{"date":1176,"open":1177,"high":24,"low":1178,"close":24,"change":245,"percent_change":1179,"volume":942,"transactions":9,"vwap":24},"2026-02-27",27.134,27.08,1.64,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1011,"volume":1185,"transactions":9,"vwap":1183},"2026-02-26",27.11,26.9,0.048,2900,{"date":1187,"open":1188,"high":1188,"low":1161,"close":1189,"change":1190,"percent_change":814,"volume":751,"transactions":9,"vwap":1189},"2026-02-25",26.86,26.852,-0.098,{"date":1192,"open":1188,"high":1165,"low":1188,"close":1165,"change":1193,"percent_change":1194,"volume":745,"transactions":9,"vwap":1165},"2026-02-24",0.342,1.29,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":780,"transactions":9,"vwap":1199},"2026-02-23",26.53,26.665,26.608,-0.054,-0.2,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":701,"volume":1207,"transactions":9,"vwap":1205},"2026-02-20",26.41,26.662,0.148,5900,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":744,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-19",26.74,26.514,-0.7,1200,{"date":1215,"open":1210,"high":1210,"low":1216,"close":1217,"change":1218,"percent_change":542,"volume":898,"transactions":9,"vwap":1217},"2026-02-18",26.65,26.7,0.104,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":80,"volume":1004,"transactions":9,"vwap":1222},"2026-02-17",26.54,26.596,-0.211,{"date":1225,"open":1226,"high":1226,"low":1167,"close":1167,"change":1010,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1167},"2026-02-13",26.94,0.17,3900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":991,"transactions":9,"vwap":1232},"2026-02-12",26.908,26.761,0.031,0.12,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":766,"percent_change":854,"volume":680,"transactions":9,"vwap":1237},"2026-02-11",26.73,{"date":1239,"open":1240,"high":1161,"low":1216,"close":1241,"change":1242,"percent_change":1015,"volume":1145,"transactions":9,"vwap":1241},"2026-02-10",26.76,26.657,0.036,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":686,"volume":1105,"transactions":9,"vwap":1246},"2026-02-09",26.55,26.621,-0.209,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":745,"transactions":9,"vwap":1251},"2026-02-06",26.5,26.83,0.371,1.4,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":618,"volume":1261,"transactions":9,"vwap":1259},"2026-02-05",26.6,26.64,26.43,26.459,-0.002,5400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":998,"transactions":9,"vwap":1266},"2026-02-04",26.432,26.59,26.461,0.161,0.61,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":878,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-03",26.38,26.2,26.3,0.84,5200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":802,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-02",25.8,26.104,26.08,1.09,3700,{"date":1284,"open":1285,"high":1278,"low":524,"close":1278,"change":1286,"percent_change":468,"volume":1287,"transactions":9,"vwap":1278},"2026-01-30",25.57,0.206,9700,{"date":1289,"open":1038,"high":1290,"low":947,"close":947,"change":1291,"percent_change":518,"volume":1292,"transactions":9,"vwap":947},"2026-01-29",25.662,-0.058,9400,{"date":1294,"open":1007,"high":1116,"low":464,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-28",25.652,-0.265,-1.02,13400,{"date":1300,"open":1301,"high":1302,"low":697,"close":1302,"change":1303,"percent_change":579,"volume":1304,"transactions":9,"vwap":1302},"2026-01-27",25.82,25.917,0.022,3400,{"date":1306,"open":422,"high":422,"low":1307,"close":1308,"change":1309,"percent_change":22,"volume":1310,"transactions":9,"vwap":1308},"2026-01-26",25.88,25.895,-0.045,5500,{"date":1312,"open":1313,"high":995,"low":1314,"close":995,"change":1315,"percent_change":527,"volume":1316,"transactions":9,"vwap":995},"2026-01-23",25.86,25.835,0.162,4400,{"date":1318,"open":1129,"high":1129,"low":696,"close":1319,"change":1320,"percent_change":105,"volume":1321,"transactions":9,"vwap":1319},"2026-01-22",25.778,-0.125,16400,{"date":1323,"open":778,"high":1324,"low":778,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-21",25.903,0.203,0.79,6600,{"date":1329,"open":1301,"high":1007,"low":482,"close":482,"change":1330,"percent_change":1297,"volume":1331,"transactions":9,"vwap":482},"2026-01-20",-0.266,21800,{"date":1333,"open":1334,"high":1334,"low":1313,"close":1335,"change":1336,"percent_change":1201,"volume":1337,"transactions":9,"vwap":1335},"2026-01-16",26.02,25.966,-0.053,11100,{"date":1339,"open":1334,"high":1112,"low":995,"close":1340,"change":280,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-15",26.018999,0.35,16900,{"date":1344,"open":1345,"high":1346,"low":1313,"close":1347,"change":1348,"percent_change":755,"volume":1349,"transactions":9,"vwap":1347},"2026-01-14",25.93,25.954,25.929,0.049,9300,{"date":1351,"open":778,"high":1307,"low":778,"close":1307,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1307},"2026-01-13",0.13,0.5,9000,{"date":1356,"open":946,"high":1357,"low":869,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-12",25.75,0.241,0.94,20700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":521,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":521},"2026-01-09",25.33,25.51,25.22,0.179,0.71,21300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1363,"change":936,"percent_change":172,"volume":1373,"transactions":9,"vwap":1363},"2026-01-08",24.81,25.395,29400,{"date":1375,"open":1376,"high":1059,"low":1377,"close":1092,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1092},"2026-01-07",25.09,24.85,0.103,0.41,29200,{"date":1382,"open":633,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-06",25.02,24.76,24.977,0.216,0.87,27500,{"date":1390,"open":1391,"high":1391,"low":354,"close":1392,"change":1393,"percent_change":120,"volume":1394,"transactions":9,"vwap":1392},"2026-01-05",24.89,24.761,-0.029,13900,{"date":1396,"open":632,"high":632,"low":1397,"close":625,"change":228,"percent_change":1201,"volume":1398,"transactions":9,"vwap":625},"2026-01-02",24.74,7600,{"date":1400,"open":837,"high":837,"low":1401,"close":1401,"change":1402,"percent_change":305,"volume":1403,"transactions":9,"vwap":1401},"2025-12-31",24.84,-0.138,10700,{"date":178,"open":1405,"high":482,"low":1097,"close":1406,"change":1407,"percent_change":71,"volume":1408,"transactions":9,"vwap":1406},24.96,24.978,0.018,29500]