[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSSD":3,"homepage-market-summary":27,"stock-historical-TSSD":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSSD","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 Security & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2847,0.086688,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.45,31.05,-0.6,-1.93,400.032,32.15,23.67,9999.353771659793,80,194,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":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":36,"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":36,"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":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"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":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},9999,1939874.631702,22.33,"2025-12-30",[178,181,189,199,208,218,228,237,247,254,264,273,281,290,298,304,313,323,331,340,348,357,366,376,384,392,402,412,419,427,435,445,454,461,468,476,485,493,500,508,516,525,536,546,553,558,567,576,585,594,604,612,621,631,640,647,655,664,674,681,690,700,707,714,720,728,732,740,747,754,760,767,774,782,787,793,799,806,813,821,828,836,844,850,856,863,870,877,884,891,897,904,912,918,927,934,941,947,955,961,967,974,980,987,993,1001,1009,1016,1023,1030,1039,1046,1052,1058,1064,1071,1078,1085,1092,1096,1103,1109,1117,1123,1129,1134,1139,1146,1150,1157,1161,1166,1174,1180,1187,1195,1203,1210,1215,1221,1230,1235,1243,1249,1256,1265,1271,1274,1280,1287,1290,1297,1303,1311,1314,1320,1324,1332,1340,1346,1351,1357,1362,1369,1376,1381,1388,1396,1401,1407,1412,1417,1421,1427,1434,1441,1449,1456,1460,1467,1474,1481,1487,1495,1501,1506,1511,1517,1524,1530,1536,1543,1549,1553],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},33,30.4708,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",31.21,0.3889,1.27,557.6243,47,31.0891,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.62,30.69,30.6611,0.2444,0.8,752.0313,72,30.5744,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",30.41,30.4167,0.0767,0.25,540.420659,48,30.4822,{"date":209,"open":210,"high":201,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",30.3,30.21,30.34,0.12,0.4,1663.3874,65,30.309,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",30.25,30.55,30.22,0.1,0.33,1119.1774,53,30.3138,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",30.07,30.12,-0.08,-0.26,487.3211,51,30.1026,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",30.05,30.283,30.2,0.0936,0.31,2660.2711,75,30.193,{"date":248,"open":220,"high":220,"low":249,"close":249,"change":250,"percent_change":20,"volume":251,"transactions":252,"vwap":253},"2026-09-25",30.1064,-0.5936,538.6171,54,30.3036,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",30.85,30.92,30.7,-0.2097,-0.68,709.694159,37,30.7835,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",30.72,30.9097,0.4797,1.58,314.887459,35,30.777,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":235,"vwap":280},"2026-09-22",30.38,30.43,-0.2,-0.65,575.1431,30.3824,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",29.81,30.63,0.7493,2.51,1680.7221,74,30.4364,{"date":291,"open":210,"high":210,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":226,"vwap":297},"2026-09-18",29.71,29.8807,-0.4093,-1.35,3296.3541,29.8219,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":213,"percent_change":214,"volume":302,"transactions":262,"vwap":303},"2026-09-17",30.27,30.29,376.6181,30.2945,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":206,"vwap":312},"2026-09-16",30.11,30.31,30.17,0.015,0.05,1553.4111,30.234,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":187,"vwap":322},"2026-09-15",29.875,30.315,29.8,30.155,-0.135,-0.45,2931.5131,30.143,{"date":324,"open":325,"high":301,"low":325,"close":301,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",30.06,1.6,5.58,703.8471,58,29.8252,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":103,"volume":337,"transactions":338,"vwap":339},"2026-09-11",28.725,28.68,28.69,-0.1372,1219.3746,44,28.692,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":35,"volume":346,"transactions":338,"vwap":347},"2026-09-10",28.76,29,28.8272,-0.0628,933.8039,28.8817,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",28.99,28.89,-0.0315,-0.11,799.4009,38,28.9513,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",28.82,28.9215,-0.1485,-0.51,332.020921,49,28.8841,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",29.24,29.05,29.07,-0.375,-1.27,1017.4675,42,29.0905,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":187,"vwap":383},"2026-09-03",29.26,29.445,0.635,2.2,544.4875,29.3497,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":374,"vwap":391},"2026-09-02",28.73,28.81,-0.97,-3.26,559.4005,28.7871,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",30.51,29.77,29.78,-1.0421,-3.38,962.3995,52,29.9278,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",30.74,30.8799,30.8221,0.1321,0.43,677.9255,57,30.7873,{"date":413,"open":414,"high":414,"low":415,"close":192,"change":416,"percent_change":417,"volume":418,"transactions":410,"vwap":188},"2026-08-28",31.18,30.65,-0.4949,-1.59,7456.551979,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":252,"vwap":426},"2026-08-27",30.78,31.1849,1.4849,5,469.3985,30.9267,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":245,"vwap":434},"2026-08-26",29.01,29.7,0.4124,1.41,3956.3995,29.4589,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",29.43,29.215,29.2876,-0.2724,-0.92,493.3935,40,29.3358,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":245,"vwap":453},"2026-08-24",29.69,29.73,29.56,-0.5767,-1.91,800.788467,29.6818,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":400,"vwap":460},"2026-08-21",30.1367,0.3267,1.1,365.3658,29.9402,{"date":462,"open":283,"high":283,"low":283,"close":283,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",-0.9495,-3.09,298.3558,62,30.0845,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",30.7595,-0.4905,-1.57,257.8251,64,30.8397,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":223,"volume":482,"transactions":483,"vwap":484},"2026-08-18",31.4,31.14,31.25,0.03,1052.461,67,31.2682,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",31.22,-0.5897,-1.85,680.598398,84,31.4231,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":226,"vwap":499},"2026-08-14",31.8097,-0.3403,-1.06,495.918,31.9882,{"date":501,"open":502,"high":22,"low":503,"close":22,"change":408,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",32.01,31.735,1.36,2000.591,79,31.9385,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":483,"vwap":515},"2026-08-12",31.68,31.72,-0.0198,-0.06,1209.524,31.7028,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":245,"vwap":524},"2026-08-11",31.57,31.83,31.7398,-0.0102,-0.03,2783.874408,31.7517,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",31.71,31.89,31.69,31.75,0.6877,2.21,2534.594182,98,31.7441,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",30.86,31.0623,30.81,0.6988,2.3,1448.154,59,30.9108,{"date":547,"open":300,"high":548,"low":300,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":548},"2026-08-06",30.3635,-0.2665,-0.87,729.488,60,{"date":554,"open":555,"high":555,"low":284,"close":284,"change":43,"percent_change":260,"volume":556,"transactions":410,"vwap":557},"2026-08-05",31.03,1208.2516,30.7827,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",29.89,30.84,1.46,4.97,2550.608626,94,30.6011,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":216,"vwap":575},"2026-08-03",29.3899,29.39,29.38,0.6713,2.34,827.7937,29.2944,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",28.15,28.7087,0.4587,1.62,748.5677,39,28.2459,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":235,"vwap":593},"2026-07-30",28,28.25,27.75,0.2925,1.05,3062.0997,27.8261,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",28.05,28.085,27.9575,-0.5946,-2.08,736.0987,56,28.1527,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":159,"volume":609,"transactions":610,"vwap":611},"2026-07-28",28.51,28.5521,-0.0724,772.0987,70,28.5846,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":602,"vwap":620},"2026-07-27",28.5901,28.63,28.6245,0.3231,1.14,923.037207,28.5414,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",28.3,28.36,28.3014,0.2025,0.72,2367.1957,63,28.3472,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":410,"vwap":639},"2026-07-23",28.2,28.326,28.0989,0.1811,0.65,941.570526,28.1728,{"date":641,"open":633,"high":633,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":235,"vwap":646},"2026-07-22",27.9178,-0.2365,-0.84,637.0667,28.0574,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":400,"vwap":654},"2026-07-21",28.4,28.1543,-0.2892,-1.02,525.1507,28.2767,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":98,"volume":661,"transactions":662,"vwap":663},"2026-07-20",28.64,28.77,28.4435,-0.0865,688.006511,76,28.6723,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",28.31,28.7801,28.53,-0.04,-0.14,1782.088054,69,28.6363,{"date":675,"open":335,"high":335,"low":676,"close":676,"change":35,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",28.57,-0.76,896.0637,61,28.608,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":245,"vwap":689},"2026-07-15",28.8,28.905,28.79,-0.2384,-0.82,7268.995324,28.8178,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",28.8001,29.12,29.0284,0.7266,2.57,3117.495691,73,29.0059,{"date":701,"open":588,"high":702,"low":633,"close":702,"change":703,"percent_change":43,"volume":704,"transactions":705,"vwap":706},"2026-07-13",28.3018,-0.0582,981.807731,89,28.2782,{"date":708,"open":623,"high":709,"low":710,"close":624,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":624},"2026-07-10",28.37,28.22,-0.466,-1.62,13900,{"date":715,"open":709,"high":716,"low":709,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",28.826,0.197,0.69,2400,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-08",28.49,28.629,28.485,-0.441,-1.52,2200,{"date":729,"open":730,"high":730,"low":370,"close":370,"change":98,"percent_change":652,"volume":731,"transactions":9,"vwap":370},"2026-07-07",29.11,1400,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",28.74,29.45,29.37,0.49,1.7,3600,{"date":741,"open":742,"high":742,"low":387,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",29.040001,28.88,0.38,1.33,2000,{"date":748,"open":749,"high":386,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",28.1,28.5,0.594,2.13,3300,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":731,"transactions":9,"vwap":757},"2026-06-30",27.5,27.906,0.648,2.38,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":753,"transactions":9,"vwap":764},"2026-06-29",26.895,27.33,27.258,0.664,2.5,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",26.42,26.594,0.564,2.17,1200,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",26.01,26.325,26.030001,0.01,0.04,1800,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":113,"percent_change":786,"volume":727,"transactions":9,"vwap":785},"2026-06-24",26.335,26.02,-1.21,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":243,"percent_change":792,"volume":727,"transactions":9,"vwap":791},"2026-06-23",26.28,26.48,26.34,1.19,{"date":794,"open":795,"high":795,"low":778,"close":778,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":778},"2026-06-22",26.29,-0.662,-2.48,2800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",26.38,26.692,-0.298,-1.1,3500,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":103,"volume":812,"transactions":9,"vwap":810},"2026-06-17",27.08,27.31,26.99,-0.13,3700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":118,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-16",27.09,27.16,27.075001,27.12,-0.44,3200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":408,"volume":827,"transactions":9,"vwap":825},"2026-06-15",27.3,27.14,27.24,0.117,2900,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",27.29,27.059999,27.123,-0.147,-0.54,2500,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",26.83,27.304,27.27,0.95,3.61,2100,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":295,"volume":719,"transactions":9,"vwap":848},"2026-06-10",26.56,26.65,26.32,-0.36,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":35,"percent_change":687,"volume":855,"transactions":9,"vwap":854},"2026-06-09",26.72,26.059999,26.68,4400,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":820,"transactions":9,"vwap":860},"2026-06-08",27.22,27.28,26.9,-0.28,-1.03,{"date":864,"open":865,"high":865,"low":816,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",27.8,27.18,-0.85,-3.03,1500,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":591,"volume":876,"transactions":9,"vwap":874},"2026-06-04",27.49,28.049999,28.030001,0.29,3800,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",28.12,27.74,-0.73,-2.56,5000,{"date":885,"open":886,"high":722,"low":887,"close":888,"change":118,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",28.18,28.16,28.47,-0.42,5800,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":758,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",28.080999,28.59,2.32,7600,{"date":898,"open":899,"high":900,"low":872,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",27.495,27.942,0.791,2.91,4100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",26.75,27.17,27.151,0.83,3.15,5100,{"date":913,"open":790,"high":790,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",26.321,-0.629,-2.33,2700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-26",26.86,27.049999,26.74,26.95,0.156,0.58,10700,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-22",26.41,26.794,0.484,1.84,5500,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":481,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",26.25,26.31,26.17,0.11,8400,{"date":942,"open":943,"high":795,"low":943,"close":789,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":789},"2026-05-20",25.78,0.36,1.39,4800,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",26,26.1,25.92,-0.16,-0.61,6400,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":925,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-18",25.62,26.08,2.27,8700,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":881,"volume":933,"transactions":9,"vwap":965},"2026-05-15",25.54,25.65,25.5,-0.188,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":890,"transactions":9,"vwap":971},"2026-05-14",25.34,25.715,25.688,0.35,1.38,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":925,"volume":820,"transactions":9,"vwap":977},"2026-05-13",24.94,25.338,24.86,0.145,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":917,"transactions":9,"vwap":983},"2026-05-12",25.08,25.193,24.96,0.056,0.22,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":855,"transactions":9,"vwap":990},"2026-05-11",24.93,25.137,0.157,0.63,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":996},"2026-05-08",24.85,24.98,24.63,0.06,0.24,6500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":752,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",24.8,25.01,24.78,24.92,0.52,6700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":925,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",24.19,24.41,24.4,0.14,5600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":881,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",24.54,24.24,24.26,-0.179,3100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":917,"transactions":9,"vwap":1027},"2026-05-04",24.49,24.625,24.439,0.219,0.9,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-01",24.29,24.3,24.09,24.22,0.13,0.54,9600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1034,"change":1044,"percent_change":1045,"volume":812,"transactions":9,"vwap":1034},"2026-04-30",23.92,24.1,23.755,0.142,0.59,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":861,"volume":820,"transactions":9,"vwap":1049},"2026-04-29",23.911,23.948,23.83,-0.068,{"date":1053,"open":1034,"high":1034,"low":1054,"close":1055,"change":1056,"percent_change":142,"volume":1057,"transactions":9,"vwap":1055},"2026-04-28",23.87,24.016001,-0.004,1600,{"date":1059,"open":1054,"high":1060,"low":1054,"close":1061,"change":1062,"percent_change":744,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",24.17,24.02,0.09,6300,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1015,"transactions":9,"vwap":1068},"2026-04-24",24.040001,23.73,23.93,-0.201,-0.83,{"date":1072,"open":1073,"high":1074,"low":1041,"close":1075,"change":1076,"percent_change":1077,"volume":917,"transactions":9,"vwap":1075},"2026-04-23",24.18,24.31,24.131,-0.59,-2.39,{"date":1079,"open":1080,"high":1006,"low":1081,"close":1082,"change":1083,"percent_change":118,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",24.91,24.59,24.721,-0.029,4200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-21",25.15,24.75,-0.18,-0.72,5700,{"date":1093,"open":1080,"high":1094,"low":978,"close":989,"change":779,"percent_change":780,"volume":1095,"transactions":9,"vwap":989},"2026-04-20",25.059999,10900,{"date":1097,"open":1098,"high":1099,"low":1080,"close":1006,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1006},"2026-04-17",25.11,25.26,0.02,0.08,9500,{"date":1104,"open":1006,"high":1105,"low":1106,"close":1107,"change":69,"percent_change":1108,"volume":753,"transactions":9,"vwap":1107},"2026-04-16",24.97,24.82,24.9,0.28,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-15",24.69,24.83,24.68,0.32,1.31,4700,{"date":1118,"open":1113,"high":1113,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":753,"transactions":9,"vwap":1120},"2026-04-14",24.395,24.51,-0.036,-0.15,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":869,"transactions":9,"vwap":1126},"2026-04-13",23.96,24.546,0.676,2.83,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1054,"change":1133,"percent_change":868,"volume":812,"transactions":9,"vwap":1054},"2026-04-10",24.62,23.845,-0.745,{"date":1135,"open":1098,"high":1098,"low":1136,"close":1137,"change":1138,"percent_change":464,"volume":746,"transactions":9,"vwap":1137},"2026-04-09",24.61,24.615,-0.785,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1116,"transactions":9,"vwap":1143},"2026-04-08",25.66,25.3,25.4,0.2,0.79,{"date":1147,"open":1148,"high":1149,"low":1006,"close":1149,"change":1100,"percent_change":1101,"volume":1022,"transactions":9,"vwap":1149},"2026-04-07",25.07,25.2,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-06",25.02,25.18,0.15,0.6,2600,{"date":1158,"open":1018,"high":1159,"low":1018,"close":1159,"change":243,"percent_change":1160,"volume":1156,"transactions":9,"vwap":1159},"2026-04-02",25.030001,1.25,{"date":1162,"open":997,"high":1163,"low":997,"close":1164,"change":1165,"percent_change":792,"volume":1084,"transactions":9,"vwap":1164},"2026-04-01",24.812,24.72,0.291,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",24.07,24.46,24.429,0.709,2.99,1700,{"date":1175,"open":1176,"high":1011,"low":23,"close":1177,"change":1178,"percent_change":1179,"volume":903,"transactions":9,"vwap":1177},"2026-03-30",24.13,23.72,-0.405,-1.68,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-27",24.48,24.125,-0.713,-2.87,7400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":753,"transactions":9,"vwap":1192},"2026-03-26",25,25.265,24.835,24.838,-0.356,-1.41,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":946,"transactions":9,"vwap":1200},"2026-03-25",25.295,25.37,25.17,25.194,0.211,0.84,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-24",25.28,24.983,-0.517,-2.03,4500,{"date":1211,"open":1212,"high":1213,"low":965,"close":965,"change":1154,"percent_change":1045,"volume":1214,"transactions":9,"vwap":965},"2026-03-23",25.565,25.87,25700,{"date":1216,"open":1213,"high":1213,"low":1217,"close":1218,"change":1219,"percent_change":600,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",25.205,25.35,-0.539,13100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-19",25.8,26.014999,25.67,25.889,-0.081,-0.31,7700,{"date":1231,"open":785,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1234,"volume":1095,"transactions":9,"vwap":1233},"2026-03-18",26.225,25.97,0,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1233,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1233},"2026-03-17",25.89,26.068001,25.88,0.16,0.62,6200,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":998,"percent_change":1248,"volume":1063,"transactions":9,"vwap":1247},"2026-03-16",25.95,25.74,25.81,0.23,{"date":1250,"open":1251,"high":1252,"low":1246,"close":1253,"change":353,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-13",26.032,26.131,25.75,-0.43,5400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-12",25.85,26.12,25.782,25.86,-0.139,-0.53,12400,{"date":1266,"open":951,"high":1267,"low":951,"close":1268,"change":1269,"percent_change":-6,"volume":1270,"transactions":9,"vwap":1268},"2026-03-11",26.14,25.999,-0.001,34000,{"date":1272,"open":801,"high":801,"low":1273,"close":949,"change":889,"percent_change":417,"volume":1038,"transactions":9,"vwap":949},"2026-03-10",25.895,{"date":1275,"open":1276,"high":1277,"low":785,"close":769,"change":213,"percent_change":1278,"volume":1279,"transactions":9,"vwap":769},"2026-03-09",26.27,26.45,0.46,11800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1114,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-06",25.79,26.455,26.3,1.23,9000,{"date":1288,"open":949,"high":1276,"low":1225,"close":1289,"change":952,"percent_change":953,"volume":896,"transactions":9,"vwap":1289},"2026-03-05",25.98,{"date":1291,"open":1245,"high":1292,"low":1293,"close":1267,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1267},"2026-03-04",26.18,25.77,0.27,1.04,12100,{"date":1298,"open":1299,"high":1300,"low":1099,"close":1213,"change":513,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1213},"2026-03-03",25.57,25.945,-0.23,11300,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-02",25.58,26.0049992,25.93,0.76,3.02,18300,{"date":1312,"open":978,"high":1199,"low":978,"close":1199,"change":1313,"percent_change":669,"volume":812,"transactions":9,"vwap":1199},"2026-02-27",-0.01,{"date":1315,"open":1316,"high":1153,"low":1316,"close":1153,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1153},"2026-02-26",24.912,0.5,2.03,9200,{"date":1321,"open":1322,"high":1322,"low":1018,"close":1113,"change":1014,"percent_change":1323,"volume":883,"transactions":9,"vwap":1113},"2026-02-25",24.73,0.57,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1018,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1018},"2026-02-24",24.34,24.65,24.184,0.172,0.71,10000,{"date":1333,"open":1334,"high":1164,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-23",24.71,24.33,24.368,-0.645,-2.58,4600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":123,"percent_change":1345,"volume":954,"transactions":9,"vwap":1344},"2026-02-20",25.49,25.628,25.013,-2.27,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1160,"volume":1008,"transactions":9,"vwap":1349},"2026-02-19",25.23,25.593,0.317,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1248,"percent_change":1356,"volume":954,"transactions":9,"vwap":1355},"2026-02-18",24.992,25.359,25.276,0.92,{"date":1358,"open":1107,"high":1094,"low":1107,"close":1359,"change":1360,"percent_change":1361,"volume":876,"transactions":9,"vwap":1359},"2026-02-17",25.046,-0.204,-0.81,{"date":1363,"open":1087,"high":1364,"low":1087,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-13",25.375,25.25,0.454,1.83,4900,{"date":1370,"open":1371,"high":1149,"low":1372,"close":1373,"change":1374,"percent_change":834,"volume":1375,"transactions":9,"vwap":1373},"2026-02-12",25.13,24.64,24.796,-0.134,5900,{"date":1377,"open":1378,"high":1378,"low":1003,"close":989,"change":371,"percent_change":1379,"volume":1380,"transactions":9,"vwap":989},"2026-02-11",25.131,-1.48,6600,{"date":1382,"open":1383,"high":1383,"low":1142,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-10",25.55,25.305,-0.171,-0.67,7200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-09",25.040001,25.53,25.476,0.436,1.74,7500,{"date":1397,"open":1131,"high":1390,"low":1136,"close":1390,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1390},"2026-02-06",0.73,3,10400,{"date":1402,"open":1164,"high":1403,"low":1404,"close":1074,"change":19,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1074},"2026-02-05",24.99,24.225,-2.41,19100,{"date":1408,"open":1409,"high":1409,"low":1327,"close":1080,"change":1070,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1080},"2026-02-04",25.73,-3.22,22600,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1246,"change":1313,"percent_change":669,"volume":1416,"transactions":9,"vwap":1246},"2026-02-03",25.96,25.41,14100,{"date":1418,"open":1253,"high":1419,"low":1246,"close":1253,"change":780,"percent_change":1240,"volume":1420,"transactions":9,"vwap":1253},"2026-02-02",25.9,15100,{"date":1422,"open":1239,"high":1423,"low":1424,"close":1424,"change":849,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-30",26.128,25.71,-1.38,15600,{"date":1428,"open":1429,"high":1429,"low":951,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-29",26.64,26.07,-0.57,-2.14,27800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1429,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2026-01-28",27.07,26.621,-0.34,-1.26,22900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":945,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",26.87,27.051001,26.82,26.98,0.37,19400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":780,"percent_change":1154,"volume":1455,"transactions":9,"vwap":1454},"2026-01-26",26.62,26.69,26.57,26.61,26100,{"date":1457,"open":1452,"high":838,"low":1458,"close":1453,"change":1313,"percent_change":669,"volume":1459,"transactions":9,"vwap":1453},"2026-01-23",26.52,26200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1411,"transactions":9,"vwap":1464},"2026-01-22",26.66,26.426,26.58,0.18,0.68,{"date":1468,"open":1469,"high":1464,"low":1470,"close":1471,"change":939,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",26.39,26.129,26.4,0.42,30000,{"date":1475,"open":1476,"high":1477,"low":795,"close":795,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":795},"2026-01-20",26.59,26.79,-0.64,-2.38,98400,{"date":1482,"open":1483,"high":921,"low":922,"close":1484,"change":1485,"percent_change":243,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",26.96,26.93,0.082,37900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":224,"volume":1494,"transactions":9,"vwap":1492},"2026-01-15",26.88,26.981,26.7,26.848,0.089,42800,{"date":1496,"open":1464,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1447,"volume":1500,"transactions":9,"vwap":1497},"2026-01-14",26.759,26.465,0.099,75700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1462,"change":513,"percent_change":35,"volume":1505,"transactions":9,"vwap":1462},"2026-01-13",26.85,26.559,66200,{"date":1507,"open":1277,"high":852,"low":1508,"close":852,"change":1509,"percent_change":1145,"volume":1510,"transactions":9,"vwap":852},"2026-01-12",26.358,0.21,109300,{"date":1512,"open":1513,"high":1514,"low":1224,"close":1514,"change":70,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",26.21,26.51,1.8,89400,{"date":1518,"open":1458,"high":1519,"low":1293,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-08",26.54,26.040001,0.17,0.66,124400,{"date":1525,"open":949,"high":1526,"low":1527,"close":1213,"change":233,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1213},"2026-01-07",26.285,25.738,-1,103700,{"date":1531,"open":964,"high":1532,"low":965,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-06",26.13,0.75,2.96,67700,{"date":1537,"open":1087,"high":1538,"low":1152,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-05",25.43,25.38,0.724,2.94,33800,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1100,"volume":1220,"transactions":9,"vwap":1547},"2026-01-02",24.88,24.435,24.656,0.006,{"date":1550,"open":1087,"high":1153,"low":1327,"close":1327,"change":1551,"percent_change":388,"volume":1552,"transactions":9,"vwap":1327},"2025-12-31",-0.242,44000,{"date":176,"open":976,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},25.69,24.89,24.892,-0.048,-0.19,64900]