[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSNF":3,"homepage-market-summary":24,"stock-historical-TSNF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSNF","2026-10-06",{"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 Next Frontiers ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.899,32,31.9277,-0.0287,-0.09,1621.321996,34.315,22.342,12518.020071378238,79.8,193,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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","2026-10-07",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":35},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":35},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":35},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":33},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":33},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},12518,2415977.873776,27.83,"2025-12-30",[176,179,188,197,205,214,223,233,241,249,258,268,277,286,294,303,312,322,331,340,348,358,366,376,385,393,403,410,418,427,435,444,452,461,468,477,486,492,500,508,518,527,536,543,553,562,571,580,589,598,606,615,622,632,643,651,661,671,680,688,696,703,710,718,725,733,740,748,754,760,767,775,782,789,797,806,813,820,828,836,844,851,855,863,871,878,886,894,902,911,919,926,933,941,948,956,963,969,976,984,988,995,1002,1008,1015,1021,1028,1035,1040,1047,1053,1061,1069,1077,1084,1091,1098,1105,1112,1119,1127,1133,1140,1147,1154,1162,1171,1179,1186,1192,1198,1206,1212,1220,1226,1233,1242,1248,1257,1265,1272,1278,1286,1292,1298,1303,1309,1315,1322,1329,1337,1344,1349,1355,1361,1367,1373,1378,1384,1389,1395,1403,1409,1414,1420,1428,1435,1442,1449,1457,1465,1471,1480,1487,1494,1502,1508,1516,1523,1528,1535,1543,1550,1558,1564,1571,1578,1584,1589,1597,1605,1614,1621],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},104,31.9848,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",31.92,31.9473,0.2392,0.75,665.52629,92,31.8818,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",31.98,31.6885,0.3466,1.11,451.796699,65,31.9016,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",31.3419,0.019,0.06,185.528609,58,31.3287,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",31.46,31.3229,-0.0485,-0.15,1186.527218,72,31.4418,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",31.35,31.3714,-0.0039,-0.01,1160.355207,73,31.3019,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",31.4,31.61,31.3753,-0.6133,-1.92,1842.573622,143,31.4215,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":210,"volume":238,"transactions":239,"vwap":240},"2026-09-25",32.19,31.9886,-0.0493,857.51222,66,32.1505,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",32.0379,0.2107,0.66,358.456561,67,31.8201,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.075,31.8272,-0.445,-1.38,633.41062,80,32.0454,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",32.1401,32.2722,32.14,0.3483,1.09,1654.327515,102,32.1095,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31.81,31.9239,0.8179,2.63,1277.44636,145,31.7534,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",30.87,31.106,0.0837,0.27,5752.0507,98,30.8687,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":284,"vwap":293},"2026-09-17",31.005,31.0223,0.8823,2.93,860.725227,30.9424,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",30.45,30.14,0.0117,0.04,485.436928,87,30.2242,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",30.125,30.1283,-0.0599,-0.2,481.091737,82,30.0554,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",30.13,30.28,30.1882,-0.3493,-1.14,1042.239713,111,30.1749,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":264,"volume":328,"transactions":329,"vwap":330},"2026-09-11",30.62,30.6206,30.5375,0.328,1515.151396,89,30.5808,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":320,"vwap":339},"2026-09-10",30.23,30.56,30.2095,-0.5363,-1.74,5208.571749,30.4369,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",30.7458,-0.452,-1.45,269.857522,70,31.0802,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",31.08,31.22,31.1978,0.2371,0.77,1297.044324,121,31.1062,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",30.9607,0.0927,0.3,296.441965,63,30.8817,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",30.51,30.868,30.47,0.6287,2.08,584.53041,79,30.472,{"date":377,"open":314,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",30.2393,30.1,0.1701,0.57,1715.678209,91,30.1169,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",30.0692,-0.8573,-2.77,303.370028,95,30.2107,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",30.76,30.9265,30.66,0.1066,0.35,2138.599549,125,30.7286,{"date":404,"open":216,"high":216,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":301,"vwap":409},"2026-08-28",30.8199,-0.8958,-2.82,380.804478,31.3,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",31.7157,0.6382,2.05,381.5767,101,31.5895,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":329,"vwap":426},"2026-08-26",30.99,31.305,31.0775,-0.1187,-0.38,909.964807,31.1218,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":186,"vwap":434},"2026-08-25",31.175,31.1962,0.4209,1.37,1012.343815,30.9731,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":356,"vwap":443},"2026-08-24",30.74,30.7753,30.73,-0.7426,-2.36,1644.917303,30.7857,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":301,"vwap":451},"2026-08-21",31.47,31.5179,0.3879,1.25,667.509255,31.4426,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":424,"volume":458,"transactions":459,"vwap":460},"2026-08-20",31.15,31.23,31.13,-0.1188,1649.278484,97,31.1737,{"date":462,"open":216,"high":216,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":329,"vwap":467},"2026-08-19",31.2488,0.1263,0.41,601.534655,31.2551,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",31.58,31.1225,-1.0975,-3.41,905.076009,105,31.3675,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":275,"vwap":485},"2026-08-17",32.26,32.29,32.22,0.094,0.29,2534.479644,32.263,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":140,"volume":490,"transactions":212,"vwap":491},"2026-08-14",32.126,-0.0074,281.205052,32.0168,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",32.1334,0.1775,0.56,533.5767,113,32.0994,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":459,"vwap":507},"2026-08-12",31.91,31.9559,0.3573,1.13,560.938125,31.8843,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",31.38,31.67,31.5986,0.4286,1.38,867.654911,100,31.5038,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",31.5299,31.17,-0.4306,-1.36,1713.686949,159,31.3715,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":383,"vwap":535},"2026-08-07",31.43,31.6006,31.111,0.9787,3.2,1711.317286,31.3516,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":308,"volume":541,"transactions":475,"vwap":542},"2026-08-06",30.69,30.6219,-0.0621,2373.583315,30.6943,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":516,"vwap":552},"2026-08-05",31.03,31.06,30.68,30.684,-0.376,-1.21,4154.8402,30.778,{"date":554,"open":555,"high":556,"low":555,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",30.59,31.12,1.1259,3.76,1179.643174,117,30.8167,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",29.88,29.9341,0.7527,2.58,885.983687,135,29.7263,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.57,29.1814,0.0917,0.32,757.339194,93,29.2334,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",28.4,29.0897,1.3703,4.94,2184.516432,123,28.6693,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",27.97,27.7194,-0.9902,-3.45,1056.639631,118,28.1035,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":254,"volume":603,"transactions":604,"vwap":605},"2026-07-28",28.26,28.7096,-0.4019,1066.094634,94,28.5548,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",28.745,29.1115,0.295,1.02,1318.696616,149,28.9152,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":177,"vwap":621},"2026-07-24",28.8165,-0.7162,-2.43,564.533411,29.2419,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",29.42,29.9501,29.5327,-0.1169,-0.39,1270.055165,128,29.6603,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",29.805,29.95,29.635,29.6496,-0.2875,-0.96,1070.360346,108,29.8421,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":383,"vwap":650},"2026-07-21",29.85,29.9371,0.9372,3.23,1033.83689,29.8442,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",29.115,29.26,28.9999,0.0519,0.18,1220.12088,151,29.169,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",28.665,29.2,28.948,-0.1742,-0.6,4440.671743,114,29.0431,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",29.35,29.1222,-0.988,-3.28,2124.295994,112,29.2504,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":318,"volume":686,"transactions":475,"vwap":687},"2026-07-15",30.015,30.141,30.1102,-0.3479,768.117453,30.2069,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":186,"vwap":695},"2026-07-14",30.37,30.4581,0.3304,1.1,932.493611,30.42,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":613,"vwap":702},"2026-07-13",30.1277,-0.8423,-2.72,674.614853,30.2175,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",31.02,30.97,-0.337,-1.08,2900,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",31.32,31.14,31.307,0.645,2.1,900,{"date":719,"open":368,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-07-08",30.662,30.155,-0.019,-0.06,2000,{"date":726,"open":727,"high":728,"low":296,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",30.475,31.059999,30.681,-1.219,-3.82,1900,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",32.12,31.9,0.425,1.35,1400,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",32.2,31.355,31.475,-1.089,-3.34,2500,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":717,"transactions":9,"vwap":751},"2026-07-01",33.02,32.564,-0.409,-1.24,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":732,"transactions":9,"vwap":757},"2026-06-30",32.62,32.973,0.665,2.06,{"date":761,"open":762,"high":763,"low":446,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",31.93,32.308,0.792,2.51,3800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",30.94,31.62,31.516,0.386,1.24,2200,{"date":776,"open":777,"high":778,"low":456,"close":456,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":456},"2026-06-25",31.26,31.74,-0.309,-0.98,18700,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":732,"transactions":9,"vwap":786},"2026-06-24",32.0099983,31.345,31.439,-0.591,-1.85,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",32.25,31.985,32.029999,-0.841,-2.56,3400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",33.18,33.199,32.74,32.871,-0.145,-0.44,7700,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":732,"transactions":9,"vwap":809},"2026-06-18",32.76,33.015999,32.53,0.964,3.01,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":724,"transactions":9,"vwap":817},"2026-06-17",32.535,32.73,32.051998,-0.218,-0.68,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",33.15,33.23,32.27,-0.924,-2.78,3100,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",33.36,33.445,33.194,0.854,2.64,1500,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",32.07,32.745,32.34,-0.16,-0.49,9900,{"date":845,"open":226,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-11",32.5,31.44,1.67,5.42,10000,{"date":852,"open":762,"high":762,"low":853,"close":853,"change":162,"percent_change":854,"volume":709,"transactions":9,"vwap":853},"2026-06-10",30.83,-2.19,{"date":856,"open":846,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",32.81,30.49,31.52,-0.52,-1.62,8000,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",32.080002,32.37,32.040001,0.79,2.53,9100,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",33.09,31.25,-2.62,-7.74,10100,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",33.17,34.135,33.87,0.2,0.59,8500,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",33.53,34.15,33.67,-0.61,-1.78,4500,{"date":895,"open":896,"high":19,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",34.07,34.060001,34.28,0.62,1.84,4100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",33.24,33.77,33.049999,33.66,-0.091,-0.27,3200,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",34.02,33.31,33.751,-0.141,-0.42,3500,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":901,"transactions":9,"vwap":923},"2026-05-28",33.14,33.95,33.892,0.752,2.27,{"date":927,"open":928,"high":928,"low":929,"close":921,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":921},"2026-05-27",33.33,32.75,0.11,0.33,5500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",32.78,33.32,33.029999,0.9,2.8,3600,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":766,"transactions":9,"vwap":945},"2026-05-22",31.59,32.15,32.13,0.84,2.68,{"date":949,"open":950,"high":409,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",30.745,30.7,31.29,0.44,1.43,11900,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",30.07,30.85,1.05,3.52,3000,{"date":964,"open":965,"high":966,"low":654,"close":967,"change":968,"percent_change":667,"volume":766,"transactions":9,"vwap":967},"2026-05-19",29.6,30,29.8,-0.18,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",29.7,29.98,-0.285,-0.94,4700,{"date":977,"open":315,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",30.391,30.203,30.265,-0.905,-2.9,6700,{"date":985,"open":397,"high":777,"low":397,"close":521,"change":986,"percent_change":83,"volume":987,"transactions":9,"vwap":521},"2026-05-14",0.28,4600,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":918,"transactions":9,"vwap":992},"2026-05-13",30.44,30.9,30.89,0.31,1.01,{"date":996,"open":397,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":901,"transactions":9,"vwap":999},"2026-05-12",30.8,29.995,30.58,-0.46,-1.48,{"date":1003,"open":1004,"high":351,"low":1004,"close":1005,"change":884,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-11",30.78,31.040001,1.94,7000,{"date":1009,"open":1010,"high":296,"low":1011,"close":296,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":296},"2026-05-08",30.040001,29.96,0.88,2.98,5300,{"date":1016,"open":1017,"high":1011,"low":1018,"close":573,"change":891,"percent_change":1019,"volume":1020,"transactions":9,"vwap":573},"2026-05-07",29.86,29.55,-2.02,2600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",29.79,30.18,1.07,3.68,8700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":716,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",28.89,29.11,28.69,0.6,9300,{"date":1036,"open":582,"high":1037,"low":582,"close":1038,"change":1039,"percent_change":899,"volume":1014,"transactions":9,"vwap":1038},"2026-05-04",28.62,28.51,0.177,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",28.16,28.333,0.193,0.69,1800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":918,"transactions":9,"vwap":1050},"2026-04-30",27.6,28.14,0.939,3.45,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-04-29",27.08,27.201,27.02,-0.169,-0.62,3300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",27.485,27.261,27.37,-0.71,-2.53,11100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1059,"volume":1076,"transactions":9,"vwap":1074},"2026-04-27",28.059999,28.121,27.86,28.08,-0.175,6800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":83,"volume":1083,"transactions":9,"vwap":1081},"2026-04-24",28.59,28.22,28.255,0.255,6200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",28.44,28,-0.53,-1.86,3900,{"date":1092,"open":1037,"high":608,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",28.37,28.53,0.4,1.42,4800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1027,"transactions":9,"vwap":1102},"2026-04-21",28.66,28.82,28.13,-0.29,-1.02,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",28.21,28.42,0.21,0.74,8200,{"date":1113,"open":1114,"high":1115,"low":1087,"close":1107,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-04-17",28.030001,28.385,0.595,2.15,27600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-16",27.34,27.615,27.13,0.485,1.79,11500,{"date":1128,"open":1129,"high":1123,"low":1130,"close":1123,"change":1131,"percent_change":1096,"volume":1132,"transactions":9,"vwap":1123},"2026-04-15",26.83,26.75,0.38,14600,{"date":1134,"open":1135,"high":1130,"low":1136,"close":1130,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-04-14",26.71,26.52,0.48,1.83,10700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",25.57,26.27,0.7,2.74,8800,{"date":1148,"open":1149,"high":1150,"low":1142,"close":1142,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1142},"2026-04-10",25.62,25.73,0.13,0.51,5400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1060,"transactions":9,"vwap":1159},"2026-04-09",25.525,25.61,25.33,25.44,-0.19,-0.74,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",25.9,25.91,25.48,25.63,0.94,3.81,21300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-07",24.38,24.69,24.35,-0.007,-0.03,12100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":953,"volume":827,"transactions":9,"vwap":1184},"2026-04-06",24.65,24.81,24.61,24.697,0.107,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":925,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",23.55,24.59,0.546,2400,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1060,"transactions":9,"vwap":1195},"2026-04-01",24.3,24.044001,0.334,1.41,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-31",22.996,23.71,22.86,1.185,5.26,11700,{"date":1207,"open":1208,"high":1208,"low":20,"close":1209,"change":1210,"percent_change":1211,"volume":1090,"transactions":9,"vwap":1209},"2026-03-30",22.97,22.525,-0.667,-2.88,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",23.5,23.13,23.192,-0.732,-3.06,8100,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":774,"transactions":9,"vwap":1223},"2026-03-26",24.545,23.924,-0.783,-3.17,{"date":1227,"open":1228,"high":1229,"low":1183,"close":1230,"change":1231,"percent_change":1232,"volume":1034,"transactions":9,"vwap":1230},"2026-03-25",24.66,24.91,24.707,0.409,1.68,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-24",24.155,24.48,24.15,24.298,-0.232,-0.95,8600,{"date":1243,"open":1244,"high":1181,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":796,"transactions":9,"vwap":1245},"2026-03-23",24.537,24.53,0.54,2.25,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",24.4,24.47,23.94,23.99,-0.439,-1.8,15300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1007,"transactions":9,"vwap":1262},"2026-03-19",23.79,24.46,23.75,24.429,0.185,0.76,{"date":1266,"open":1173,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1090,"transactions":9,"vwap":1269},"2026-03-18",24.55,24.24,24.244,-0.396,-1.61,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":766,"transactions":9,"vwap":1275},"2026-03-17",24.5,24.64,0.331,1.36,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1125,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",24.32,24.465,24.16,24.309,0.427,5600,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":116,"volume":962,"transactions":9,"vwap":1290},"2026-03-13",24.357,23.88,23.882,-0.029,{"date":1293,"open":1280,"high":1280,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",23.911,-0.729,-2.96,12500,{"date":1299,"open":1300,"high":1301,"low":1260,"close":1275,"change":1302,"percent_change":938,"volume":1027,"transactions":9,"vwap":1275},"2026-03-11",24.74,24.8,0.22,{"date":1304,"open":1305,"high":1301,"low":1306,"close":1306,"change":968,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",24.585,24.42,-0.73,16000,{"date":1310,"open":1261,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1146,"transactions":9,"vwap":1311},"2026-03-09",24.6,23.72,0.5,2.07,{"date":1316,"open":1194,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-06",24.68,24.1,-0.65,-2.63,22600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":523,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",24.88,24.459,24.75,-0.34,13100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":465,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-04",24.99,25.18,24.873,25.09,1.66,6000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1317,"change":121,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1317},"2026-03-03",24.445,24.97,24.17,-2.3,9000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1277,"volume":983,"transactions":9,"vwap":1347},"2026-03-02",24.825,25.26,0.34,{"date":1350,"open":1229,"high":1351,"low":1352,"close":1353,"change":804,"percent_change":337,"volume":1354,"transactions":9,"vwap":1353},"2026-02-27",24.95,24.67,24.92,5700,{"date":1356,"open":1357,"high":1358,"low":1353,"close":1358,"change":1359,"percent_change":201,"volume":1360,"transactions":9,"vwap":1358},"2026-02-26",25.31,25.36,0.016,10600,{"date":1362,"open":1363,"high":1363,"low":1347,"close":1364,"change":1365,"percent_change":868,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",25.42,25.344,0.199,16600,{"date":1368,"open":1228,"high":1369,"low":1228,"close":1370,"change":1371,"percent_change":1372,"volume":1285,"transactions":9,"vwap":1370},"2026-02-24",25.21,25.145,0.481,1.95,{"date":1374,"open":1326,"high":1301,"low":1274,"close":1375,"change":1376,"percent_change":1377,"volume":843,"transactions":9,"vwap":1375},"2026-02-23",24.664,-0.318,-1.27,{"date":1379,"open":1380,"high":1358,"low":1381,"close":1382,"change":1383,"percent_change":753,"volume":870,"transactions":9,"vwap":1382},"2026-02-20",25.15,24.9,24.982,-0.313,{"date":1385,"open":1351,"high":1386,"low":1353,"close":1386,"change":1387,"percent_change":1131,"volume":1388,"transactions":9,"vwap":1386},"2026-02-19",25.295,0.095,9600,{"date":1390,"open":1391,"high":1358,"low":1391,"close":1392,"change":576,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",25,25.2,1.29,4300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1324,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1324},"2026-02-17",24.82,25.044001,24.45,-0.147,-0.59,5900,{"date":1404,"open":1391,"high":1405,"low":1331,"close":1406,"change":1407,"percent_change":1408,"volume":1336,"transactions":9,"vwap":1406},"2026-02-13",25.175,25.027,0.377,1.53,{"date":1410,"open":1411,"high":1411,"low":1306,"close":1181,"change":842,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1181},"2026-02-12",25.35,-1.95,18800,{"date":1415,"open":1149,"high":1149,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":870,"transactions":9,"vwap":1417},"2026-02-11",24.89,25.14,-0.306,-1.2,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-10",25.758,25.76,25.446,-0.206,-0.8,13200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":885,"transactions":9,"vwap":1432},"2026-02-09",25.01,25.74,25.652,0.592,2.36,{"date":1436,"open":1173,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1437},"2026-02-06",25.059999,24.29,1.447,6.13,9700,{"date":1443,"open":1318,"high":1306,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-05",23.56,23.613,-0.947,-3.86,28300,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-04",25.475,24.049999,24.56,-0.85,-3.35,29400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-03",25.895,24.84,25.41,-0.26,-1.01,25900,{"date":1466,"open":1150,"high":1467,"low":1468,"close":1469,"change":841,"percent_change":1059,"volume":1470,"transactions":9,"vwap":1469},"2026-02-02",25.98,25.64,25.67,24400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-30",26.619,26.74,25.75,25.83,-0.89,-3.33,33500,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":76,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-29",27.35,26.47,26.72,-2.87,35500,{"date":1488,"open":1489,"high":1049,"low":1490,"close":1491,"change":1492,"percent_change":946,"volume":1493,"transactions":9,"vwap":1491},"2026-01-28",27.57,27.38,27.51,0.23,44000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1232,"volume":1501,"transactions":9,"vwap":1499},"2026-01-27",27.030001,27.442,26.968,27.28,0.45,21700,{"date":1503,"open":1504,"high":1505,"low":1129,"close":1129,"change":32,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1129},"2026-01-26",27.18,27.304,-0.81,31300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-23",27.226,27.464,27.049999,-0.47,-1.71,18500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1109,"percent_change":354,"volume":1522,"transactions":9,"vwap":1521},"2026-01-22",27.665,27.71,27.383,27.52,25500,{"date":1524,"open":1065,"high":1049,"low":1484,"close":1525,"change":1302,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-21",27.31,0.81,37900,{"date":1529,"open":1512,"high":1530,"low":1531,"close":1532,"change":121,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-20",27.618,27,27.09,-2.1,55900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":282,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",27.63,27.95,27.55,27.67,0.99,54400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":986,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",27.65,27.76,27.4,0.077,58100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-01-14",27.1,27.323,26.905,0.043,0.16,56200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1499,"change":32,"percent_change":1426,"volume":1563,"transactions":9,"vwap":1499},"2026-01-13",27.54,27.656,27.12,108700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1393,"volume":1570,"transactions":9,"vwap":1567},"2026-01-12",27.14,27.5,26.951,0.351,177200,{"date":1572,"open":1531,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":953,"volume":1577,"transactions":9,"vwap":1575},"2026-01-09",27.3,26.85,27.149,0.119,90600,{"date":1579,"open":1531,"high":1496,"low":1580,"close":1496,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1496},"2026-01-08",26.615,-0.11,-0.41,192900,{"date":1585,"open":1586,"high":1586,"low":1474,"close":1566,"change":1587,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1566},"2026-01-07",27.26,0,210700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1566,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1566},"2026-01-06",26.76,27.146,26.48,0.899,3.43,143300,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-05",25.69,26.3,26.241,0.895,3.53,45800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-02",25.24,25.387,24.856,25.346,0.698,2.83,9200,{"date":1615,"open":1332,"high":1332,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-31",24.633,24.648,-0.307,-1.23,10300,{"date":174,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1000,"volume":1626,"transactions":9,"vwap":1624},25.07,25.165,24.955,-0.115,21400]